Date,Open,High,Low,Close,Volume,Adj Close
2009-10-22,20.30,20.50,20.30,20.30,000,20.30
2009-10-21,20.29,20.29,20.29,20.29,000,20.29
2009-10-20,20.45,20.50,20.45,20.45,000,20.45
2009-10-19,20.40,20.40,20.40,20.40,000,20.40
2009-10-16,20.31,20.31,20.31,20.31,400,20.31
2009-10-15,20.03,20.03,20.03,20.03,300,20.03
2009-10-14,20.30,20.30,20.30,20.30,100,20.30
2009-10-13,20.00,20.00,20.00,20.00,100,20.00
2009-10-12,20.22,20.22,20.22,20.22,700,20.22
2009-10-09,20.00,20.00,20.00,20.00,1100,20.00
2009-10-08,19.70,19.70,19.70,19.70,3500,19.70
2009-10-07,19.70,19.70,19.70,19.70,000,19.70
2009-10-06,19.60,19.60,19.60,19.60,100,19.60
2009-10-05,19.56,19.56,19.56,19.56,100,19.56
2009-10-02,19.60,19.60,19.60,19.60,300,19.60
2009-10-01,19.65,19.65,19.65,19.65,200,19.65
2009-09-30,19.50,19.50,19.50,19.50,1600,19.50
2009-09-29,19.00,19.00,19.00,19.00,000,19.00
2009-09-28,19.35,19.35,19.35,19.35,000,19.35
2009-09-25,19.30,19.30,19.30,19.30,400,19.30
2009-09-24,19.50,19.50,19.50,19.50,1500,19.50
2009-09-23,19.25,19.25,19.25,19.25,4200,19.25
2009-09-22,19.10,19.10,19.10,19.10,20000,19.10
2009-09-21,19.10,19.10,19.10,19.10,2000,19.10
2009-09-18,19.40,19.40,19.40,19.40,10000,19.40
2009-09-17,19.05,19.05,19.05,19.05,900,19.05
2009-09-16,18.90,18.90,18.90,18.90,200,18.90
2009-09-15,18.86,18.86,18.86,18.86,200,18.86
2009-09-14,18.82,18.82,18.82,18.82,100,18.82
2009-09-11,18.82,18.82,18.82,18.82,800,18.82
2009-09-10,18.80,18.80,18.80,18.80,2800,18.80
2009-09-09,18.81,18.81,18.81,18.81,300,18.81
2009-09-08,18.60,18.60,18.60,18.60,000,18.60
2009-09-07,18.67,18.67,18.67,18.67,600,18.67
2009-09-04,18.66,18.66,18.66,18.66,000,18.66
2009-09-03,18.74,18.74,18.74,18.74,300,18.74
2009-09-02,18.67,18.67,18.67,18.67,000,18.67
2009-09-01,18.51,18.60,18.51,18.51,000,18.51
2009-08-31,18.71,18.71,18.71,18.71,100,18.71
2009-08-28,18.66,18.66,18.66,18.66,100,18.66
2009-08-27,18.70,18.70,18.70,18.70,000,18.70
2009-08-26,18.64,18.64,18.64,18.64,500,18.64
2009-08-25,18.60,18.60,18.60,18.60,000,18.60
2009-08-24,18.74,18.74,18.74,18.74,500,18.74
2009-08-21,18.56,18.56,18.56,18.56,100,18.56
2009-08-20,18.70,18.70,18.70,18.70,200,18.70
2009-08-19,18.54,18.54,18.54,18.54,200,18.54
2009-08-18,18.62,18.80,18.62,18.62,000,18.62
2009-08-17,18.70,18.70,18.70,18.70,1900,18.70
2009-08-14,18.54,18.60,18.54,18.54,000,18.54
2009-08-13,18.54,18.56,18.54,18.54,000,18.54
2009-08-12,18.57,18.76,18.57,18.57,000,18.57
2009-08-11,18.57,18.57,18.57,18.57,300,18.57
2009-08-10,18.57,18.57,18.57,18.57,000,18.57
2009-08-07,18.57,18.57,18.57,18.57,100,18.57
2009-08-06,18.51,18.87,18.51,18.51,000,18.51
2009-08-05,18.49,18.70,18.49,18.49,000,18.49
2009-08-04,18.48,18.48,18.48,18.48,200,18.48
2009-08-03,18.60,18.93,18.55,18.55,7200,18.55
2009-07-31,18.55,18.82,18.55,18.82,6300,18.82
2009-07-30,18.62,18.63,18.60,18.60,2400,18.60
2009-07-29,18.55,18.69,18.55,18.60,1400,18.60
2009-07-28,18.60,18.60,18.58,18.59,1500,18.59
2009-07-27,18.58,18.58,18.50,18.55,1200,18.55
2009-07-24,18.53,18.63,18.50,18.50,5900,18.50
2009-07-23,18.52,18.52,18.50,18.52,1700,18.52
2009-07-22,18.51,18.52,18.50,18.50,1500,18.50
2009-07-21,18.61,18.61,18.51,18.59,9300,18.59
2009-07-20,18.62,18.66,18.61,18.61,2200,18.61
2009-07-17,18.70,18.75,18.53,18.75,18900,18.75
2009-07-16,18.70,18.80,18.70,18.75,13800,18.75
2009-07-15,18.71,18.80,18.65,18.80,1200,18.80
2009-07-14,18.69,18.85,18.61,18.82,4300,18.82
2009-07-13,18.54,18.80,18.54,18.75,13400,18.75
2009-07-10,18.75,18.75,18.55,18.56,6400,18.56
2009-07-09,18.54,18.74,18.49,18.74,2700,18.74
2009-07-08,18.49,18.63,18.49,18.57,1800,18.57
2009-07-07,18.45,18.57,18.45,18.57,10500,18.57
2009-07-06,18.45,18.64,18.45,18.47,8400,18.47
2009-07-03,18.46,18.54,18.46,18.54,000,18.54
2009-07-02,18.46,18.60,18.46,18.46,1300,18.46
2009-07-01,18.40,18.98,18.40,18.69,8200,18.69
2009-06-30,18.42,18.42,18.36,18.36,4500,18.36
2009-06-29,18.40,18.54,18.40,18.41,18600,18.41
2009-06-26,18.40,18.40,18.35,18.38,5000,18.38
2009-06-25,18.35,18.40,18.30,18.36,5300,18.36
2009-06-24,18.35,18.41,18.35,18.37,700,18.37
2009-06-23,18.28,18.41,18.28,18.41,9400,18.41
2009-06-22,18.24,18.55,18.23,18.37,4500,18.37
2009-06-19,18.30,18.41,18.17,18.24,44900,18.24
2009-06-18,18.36,18.51,18.30,18.30,21100,18.30
2009-06-17,18.22,18.36,18.22,18.30,11100,18.30
2009-06-16,18.28,18.30,18.25,18.25,11600,18.25
2009-06-15,18.33,18.33,18.26,18.33,14800,18.33
2009-06-12,18.24,18.35,18.23,18.26,9900,18.26
2009-06-11,18.31,18.46,18.24,18.24,21300,18.24
2009-06-10,18.30,18.47,18.30,18.47,15000,18.47
2009-06-09,18.26,18.31,18.21,18.21,38300,18.21
2009-06-08,18.30,18.70,18.23,18.26,15200,18.26
2009-06-05,18.21,18.39,18.21,18.33,7400,18.33
2009-06-04,18.23,18.38,18.21,18.21,1200,18.21
2009-06-03,18.32,18.45,18.24,18.26,34900,18.26
2009-06-02,18.33,18.57,18.31,18.31,7800,18.31
2009-06-01,18.40,18.42,18.30,18.40,7000,18.40
2009-05-29,18.34,18.45,18.32,18.33,6800,18.33
2009-05-28,18.40,18.50,18.16,18.28,18500,18.28
2009-05-27,18.45,18.45,18.32,18.32,9400,18.32
2009-05-26,18.41,18.49,18.30,18.32,26000,18.32
2009-05-25,18.28,18.60,18.20,18.46,33600,18.46
2009-05-22,18.56,18.70,18.00,18.40,110600,18.40
2009-05-21,18.99,18.99,18.45,18.70,34900,18.70
2009-05-20,18.71,18.96,18.66,18.70,13500,18.40
2009-05-19,18.95,19.00,18.68,18.68,5300,18.38
2009-05-18,18.65,19.00,18.65,18.92,9600,18.62
2009-05-15,18.51,18.86,18.41,18.65,3100,18.35
2009-05-14,18.70,18.82,18.54,18.54,6700,18.24
2009-05-13,19.01,19.07,18.35,18.35,15400,18.06
2009-05-12,19.02,19.10,19.00,19.00,1600,18.70
2009-05-11,19.00,19.20,18.99,19.00,3700,18.70
2009-05-08,19.02,19.15,19.01,19.15,1000,18.84
2009-05-07,19.14,19.40,18.99,19.40,2700,19.09
2009-05-06,19.00,19.16,18.73,19.16,16000,18.85
2009-05-05,19.10,19.10,18.95,18.95,3300,18.65
2009-05-04,18.81,19.08,18.81,19.00,2700,18.70
2009-04-30,19.08,19.08,18.70,18.70,1900,18.40
2009-04-29,19.00,19.10,18.97,19.10,2700,18.79
2009-04-28,18.97,19.00,18.97,18.99,1800,18.69
2009-04-27,18.95,19.04,18.95,18.97,5600,18.67
2009-04-24,19.08,19.08,18.97,18.97,400,18.67
2009-04-23,19.20,19.20,18.97,18.97,1200,18.67
2009-04-22,19.06,19.23,18.95,19.20,3000,18.89
2009-04-21,18.97,19.19,18.97,19.10,3200,18.79
2009-04-20,19.12,19.20,18.97,19.20,4100,18.89
2009-04-17,18.97,19.08,18.97,19.01,5000,18.71
2009-04-16,19.04,19.07,18.96,19.03,1600,18.72
2009-04-15,19.03,19.04,18.96,19.04,400,18.73
2009-04-14,18.98,19.00,18.96,18.96,800,18.66
2009-04-09,18.99,19.08,18.98,18.99,4000,18.69
2009-04-08,19.02,19.10,18.98,18.98,2000,18.68
2009-04-07,19.00,19.15,18.98,19.08,4900,18.77
2009-04-06,19.08,19.08,18.97,18.98,1100,18.68
2009-04-03,18.95,19.04,18.95,18.97,5400,18.67
2009-04-02,19.15,19.20,18.99,19.10,2000,18.79
2009-04-01,19.00,19.13,18.95,18.97,4400,18.67
2009-03-31,18.97,19.13,18.97,18.97,7000,18.67
2009-03-30,18.97,19.07,18.97,18.97,4700,18.67
2009-03-27,18.95,19.14,18.95,18.97,1400,18.67
2009-03-26,19.09,19.09,18.95,19.02,5900,18.71
2009-03-25,18.95,19.07,18.95,18.95,3100,18.65
2009-03-24,19.14,19.14,18.97,18.97,3900,18.67
2009-03-23,18.95,19.19,18.95,19.02,4200,18.71
2009-03-20,19.00,19.39,18.95,18.95,5300,18.65
2009-03-19,19.11,19.17,18.81,18.95,5300,18.65
2009-03-18,19.28,19.38,19.10,19.38,2600,19.07
2009-03-17,19.53,19.53,19.27,19.27,800,18.96
2009-03-16,19.69,19.69,19.30,19.30,3400,18.99
2009-03-13,19.57,19.59,19.30,19.47,1700,19.16
2009-03-12,19.37,19.55,19.32,19.44,1400,19.13
2009-03-11,19.54,19.56,19.32,19.35,1900,19.04
2009-03-10,19.29,19.70,19.27,19.50,8000,19.19
2009-03-09,19.30,19.40,19.25,19.25,1700,18.94
2009-03-06,19.40,19.48,19.32,19.34,2100,19.03
2009-03-05,19.70,19.85,19.31,19.33,3600,19.02
2009-03-04,19.70,19.86,19.34,19.74,2000,19.42
2009-03-03,19.02,19.70,19.02,19.64,4000,19.32
2009-03-02,19.25,19.63,19.08,19.14,2800,18.83
2009-02-27,19.62,19.75,19.59,19.59,1900,19.28
2009-02-26,19.98,19.98,19.57,19.90,4100,19.58
2009-02-25,19.72,19.91,19.54,19.91,3300,19.59
2009-02-24,18.85,20.01,18.80,20.01,25100,19.69
2009-02-23,20.11,20.11,19.11,19.11,6800,18.80
2009-02-20,19.46,19.85,19.24,19.81,4200,19.49
2009-02-19,19.46,19.92,19.46,19.92,2100,19.60
2009-02-18,19.70,19.80,19.37,19.77,4400,19.45
2009-02-17,19.93,19.93,18.85,19.69,11300,19.37
2009-02-16,19.43,19.94,19.15,19.94,14900,19.62
2009-02-13,20.00,20.00,19.40,19.67,5800,19.35
2009-02-12,19.65,20.00,19.49,20.00,6800,19.68
2009-02-11,19.75,19.99,18.69,19.93,4200,19.61
2009-02-10,20.00,20.04,18.88,20.00,18400,19.68
2009-02-09,20.00,20.60,19.22,20.30,31900,19.97
2009-02-06,20.00,20.58,19.24,20.58,21800,20.25
2009-02-05,19.75,20.10,19.21,20.10,21100,19.78
2009-02-04,19.25,19.94,19.25,19.86,8400,19.54
2009-02-03,19.17,19.95,19.17,19.95,25600,19.63
2009-02-02,19.36,20.15,19.11,19.85,21500,19.53
2009-01-30,19.50,19.99,19.17,19.80,7100,19.48
2009-01-29,20.35,21.46,18.91,19.70,23000,19.38
2009-01-28,18.90,20.48,18.90,20.48,18200,20.15
2009-01-27,18.95,19.39,18.55,19.20,151600,18.89
2009-01-26,18.76,19.29,18.55,19.21,102700,18.90
2009-01-23,15.60,19.50,15.59,18.98,197300,18.68
2009-01-22,15.29,16.15,14.76,16.15,66800,15.89
2009-01-21,13.90,15.20,13.78,14.72,62500,14.48
2009-01-20,13.31,14.23,13.12,14.02,65400,13.80
2009-01-19,12.33,13.45,12.33,13.00,45900,12.79
2009-01-16,12.45,12.87,11.54,12.75,91100,12.55
2009-01-15,14.10,14.31,12.44,12.44,70700,12.24
2009-01-14,14.96,14.96,13.68,14.25,74900,14.02
2009-01-13,15.31,15.31,14.80,14.80,31100,14.56
2009-01-12,15.10,15.35,14.76,15.13,28400,14.89
2009-01-09,15.14,15.64,14.89,15.42,44900,15.17
2009-01-08,14.80,15.25,14.50,14.81,40400,14.57
2009-01-07,15.87,16.10,14.62,15.05,48100,14.81
2009-01-06,16.00,16.65,15.80,15.80,24800,15.55
2009-01-05,17.75,17.80,15.81,16.14,77300,15.88
2009-01-02,18.02,18.51,17.55,18.00,49400,17.71
2008-12-30,19.65,19.65,17.85,18.03,98400,17.74
2008-12-29,19.28,20.10,19.04,19.62,184300,19.31
2008-12-23,18.77,19.69,18.56,19.40,143900,19.09
2008-12-22,17.90,19.10,17.90,18.92,284900,18.62
2008-12-19,19.90,19.91,17.55,17.55,654700,17.27
2008-12-18,20.47,20.60,19.95,19.95,43600,19.63
2008-12-17,20.06,20.50,19.61,20.50,70800,20.17
2008-12-16,19.81,20.14,19.75,19.82,29200,19.50
2008-12-15,19.80,20.10,19.34,19.90,26500,19.58
2008-12-12,19.21,20.26,19.21,20.10,161000,19.78
2008-12-11,20.09,20.70,19.86,20.07,19700,19.75
2008-12-10,20.08,20.11,19.43,19.99,11500,19.67
2008-12-09,19.26,20.09,19.26,20.09,48600,19.77
2008-12-08,20.00,20.00,19.51,19.51,40900,19.20
2008-12-05,19.48,20.04,19.21,19.59,18700,19.28
2008-12-04,19.50,19.82,19.29,19.74,36400,19.42
2008-12-03,19.50,19.75,18.80,19.47,105700,19.16
2008-12-02,19.00,19.65,18.70,19.54,83100,19.23
2008-12-01,19.11,19.67,19.00,19.11,47800,18.80
2008-11-28,19.14,19.54,19.02,19.28,66100,18.97
2008-11-27,18.62,19.49,18.44,19.20,116600,18.89
2008-11-26,18.26,18.76,18.26,18.50,224800,18.20
2008-11-25,18.50,18.91,18.26,18.62,338200,18.32
2008-11-24,18.74,18.74,18.26,18.67,183300,18.37
2008-11-21,18.61,18.85,18.25,18.49,159300,18.19
2008-11-20,18.25,19.44,18.25,18.34,207100,18.05
2008-11-19,18.25,18.73,18.25,18.54,273400,18.24
2008-11-18,18.33,18.90,18.25,18.25,198400,17.96
2008-11-17,18.00,18.70,18.00,18.18,133300,17.89
2008-11-14,19.10,19.10,18.20,18.20,167500,17.91
2008-11-13,17.83,18.93,17.83,18.93,57200,18.63
2008-11-12,17.87,18.38,17.70,18.00,101100,17.71
2008-11-11,18.17,18.51,18.05,18.10,32200,17.81
2008-11-10,19.43,19.75,18.21,18.21,131300,17.92
2008-11-07,19.46,19.65,19.05,19.35,99700,19.04
2008-11-06,19.02,19.95,18.88,19.63,115000,19.32
2008-11-05,20.69,20.69,19.80,19.84,207400,19.52
2008-11-04,20.40,21.00,20.04,20.35,222900,20.02
2008-11-03,20.21,20.50,19.60,20.40,199700,20.07
2008-10-31,18.67,20.14,18.45,20.14,98600,19.82
2008-10-30,18.46,19.48,17.92,18.79,108200,18.49
2008-10-29,18.10,19.90,17.87,18.22,256100,17.93
2008-10-28,18.00,18.20,17.80,18.20,253500,17.91
2008-10-27,17.80,17.87,17.80,17.80,104900,17.51
2008-10-24,17.85,17.91,17.73,17.85,204000,17.56
2008-10-23,17.86,17.90,17.83,17.90,79600,17.61
2008-10-22,17.85,17.92,17.85,17.86,62100,17.57
2008-10-21,17.98,17.98,17.86,17.86,43300,17.57
2008-10-20,17.97,18.00,17.85,17.98,105900,17.69
2008-10-17,17.85,18.07,17.84,18.07,121900,17.78
2008-10-16,17.85,18.01,17.83,17.85,177900,17.56
2008-10-15,17.82,18.30,17.81,17.92,386300,17.63
2008-10-14,17.90,17.97,17.79,17.84,253700,17.55
2008-10-13,17.99,17.99,17.80,17.99,106100,17.70
2008-10-10,17.78,18.04,17.71,17.84,243500,17.55
2008-10-09,17.80,17.89,17.70,17.74,161200,17.46
2008-10-08,17.69,17.85,17.01,17.71,446000,17.43
2008-10-07,17.83,18.00,17.81,17.83,444700,17.54
2008-10-06,17.85,17.88,17.81,17.83,471600,17.54
2008-10-03,17.84,17.86,17.84,17.86,248000,17.57
2008-10-02,17.86,17.86,17.83,17.86,355700,17.57
2008-10-01,17.85,17.86,17.82,17.86,443400,17.57
2008-09-30,17.84,17.87,17.83,17.84,710600,17.55
2008-09-29,17.84,17.87,17.82,17.84,1009500,17.55
2008-09-26,17.85,17.88,17.80,17.88,259100,17.59
2008-09-25,17.84,17.88,17.80,17.84,522300,17.55
2008-09-24,17.83,17.85,17.75,17.85,629900,17.56
2008-09-23,17.83,17.85,17.77,17.85,1991400,17.56
2008-09-22,17.60,17.85,17.58,17.84,2345600,17.55
2008-09-19,17.65,17.77,17.50,17.50,2209000,17.22
2008-09-18,17.46,17.62,17.40,17.60,621000,17.32
2008-09-17,17.61,17.67,17.46,17.46,1075700,17.18
2008-09-16,17.60,17.65,17.41,17.60,1549400,17.32
2008-09-15,17.41,17.70,17.41,17.70,700700,17.42
2008-09-12,17.69,17.69,17.65,17.66,1101400,17.38
2008-09-11,17.68,17.71,17.66,17.68,805900,17.40
2008-09-10,17.69,17.72,17.67,17.70,959300,17.42
2008-09-09,17.69,17.72,17.67,17.72,620000,17.44
2008-09-08,17.71,17.72,17.67,17.68,463300,17.40
2008-09-05,17.69,17.72,17.66,17.71,731000,17.43
2008-09-04,17.71,17.72,17.67,17.69,539900,17.41
2008-09-03,17.70,17.72,17.69,17.69,329700,17.41
2008-09-02,17.70,17.75,17.68,17.75,367900,17.47
2008-09-01,17.72,17.72,17.68,17.69,219900,17.41
2008-08-29,17.72,17.77,17.68,17.70,339100,17.42
2008-08-28,17.73,17.76,17.68,17.75,470900,17.47
2008-08-27,17.72,17.80,17.70,17.73,632800,17.45
2008-08-26,17.71,17.74,17.68,17.74,562900,17.46
2008-08-25,17.75,17.75,17.68,17.74,153000,17.46
2008-08-22,17.67,17.78,17.67,17.77,370300,17.48
2008-08-21,17.66,17.72,17.64,17.70,684400,17.42
2008-08-20,17.77,17.79,17.69,17.72,643000,17.44
2008-08-19,17.68,17.81,17.66,17.80,1307400,17.51
2008-08-18,17.58,17.73,17.57,17.70,1047500,17.42
2008-08-15,17.54,17.62,17.54,17.57,472300,17.29
2008-08-14,17.54,17.60,17.53,17.54,695300,17.26
2008-08-13,17.51,17.60,17.51,17.55,591800,17.27
2008-08-12,17.52,17.55,17.46,17.51,2087600,17.23
2008-08-11,17.50,17.58,17.50,17.52,1073100,17.24
2008-08-08,17.50,17.58,17.48,17.51,2188000,17.23
2008-08-07,17.69,17.71,17.52,17.52,1444900,17.24
2008-08-06,17.78,17.84,17.64,17.71,2146800,17.43
2008-08-05,17.83,17.86,17.78,17.78,2321200,17.49
2008-08-04,17.82,17.88,17.73,17.85,3512500,17.56
2008-08-01,17.82,17.89,17.77,17.85,4572300,17.56
2008-07-31,17.65,17.88,17.62,17.85,12577700,17.56
2008-07-30,13.70,14.02,13.56,13.88,940800,13.66
2008-07-29,13.30,13.66,13.20,13.50,915800,13.28
2008-07-28,13.69,13.73,13.31,13.49,976400,13.27
2008-07-25,13.20,13.50,12.70,13.24,1259100,13.03
2008-07-24,13.61,14.00,13.30,13.40,750500,13.19
2008-07-23,13.09,13.70,12.85,13.57,720700,13.35
2008-07-22,13.32,13.44,12.80,13.12,1213600,12.91
2008-07-21,13.43,13.55,12.66,13.44,1485300,13.22
2008-07-18,13.20,13.65,13.00,13.54,671200,13.32
2008-07-17,12.88,13.59,12.79,13.15,1263800,12.94
2008-07-16,12.45,12.87,12.21,12.57,1444500,12.37
2008-07-15,10.71,12.10,10.70,12.10,1250100,11.91
2008-07-14,9.93,11.29,9.93,11.09,910300,10.91
2008-07-11,10.09,10.10,9.72,9.84,406500,9.68
2008-07-10,9.91,10.30,9.91,10.05,835100,9.89
2008-07-09,10.05,10.28,10.00,10.10,296000,9.94
2008-07-08,9.99,10.06,9.89,10.00,461600,9.84
2008-07-07,10.10,10.37,10.05,10.10,297600,9.94
2008-07-04,10.29,10.29,9.98,10.09,303100,9.93
2008-07-03,9.89,10.33,9.60,10.17,593200,10.01
2008-07-02,10.21,10.50,10.01,10.04,553600,9.88
2008-07-01,10.44,10.44,10.02,10.32,482000,10.15
2008-06-30,11.23,11.23,9.82,10.48,1220100,10.31
2008-06-27,11.32,11.50,10.90,11.48,378100,11.30
2008-06-26,11.86,11.86,11.33,11.43,360100,11.25
2008-06-25,11.69,12.03,11.60,11.97,368700,11.78
2008-06-24,11.31,11.60,10.94,11.57,441300,11.38
2008-06-23,11.50,11.63,11.30,11.34,330500,11.16
2008-06-20,11.92,11.96,11.36,11.61,920000,11.42
2008-06-19,12.02,12.14,11.84,11.93,325600,11.74
2008-06-18,12.31,12.38,12.01,12.12,288200,11.93
2008-06-17,12.13,12.45,12.13,12.33,496400,12.13
2008-06-16,12.18,12.39,12.11,12.16,261100,11.96
2008-06-13,12.01,12.20,11.79,12.15,327900,11.96
2008-06-12,12.00,12.21,11.57,12.03,378000,11.84
2008-06-11,12.37,12.45,11.96,12.04,442200,11.85
2008-06-10,12.18,12.39,11.95,12.27,466500,12.07
2008-06-06,12.50,12.80,12.28,12.53,726400,12.33
2008-06-05,12.81,12.95,12.08,12.42,1024800,12.22
2008-06-04,12.97,13.25,12.76,12.87,371300,12.66
2008-06-03,12.08,13.19,12.07,13.17,792900,12.96
2008-06-02,12.13,12.25,11.97,12.20,309300,12.00
2008-05-30,12.09,12.23,11.98,12.12,363900,11.93
2008-05-29,11.96,12.10,11.75,11.97,345200,11.78
2008-05-28,11.65,12.00,11.58,11.82,335800,11.63
2008-05-27,11.50,11.65,11.34,11.56,150900,11.37
2008-05-26,11.65,11.72,11.51,11.54,67400,11.35
2008-05-23,11.84,11.84,11.53,11.63,321000,11.44
2008-05-22,11.41,11.86,11.34,11.79,262500,11.60
2008-05-21,11.80,11.93,11.66,11.76,216400,11.57
2008-05-20,12.20,12.20,11.81,11.85,361100,11.66
2008-05-19,11.84,12.45,11.84,12.31,790300,12.11
2008-05-16,11.55,11.73,11.48,11.56,248600,11.37
2008-05-15,11.26,11.54,11.24,11.48,407000,11.30
2008-05-14,11.11,11.34,10.87,11.27,475400,11.09
2008-05-13,11.63,11.63,11.01,11.02,626900,10.84
2008-05-12,11.49,11.58,11.26,11.50,278000,11.32
2008-05-09,11.17,11.50,11.01,11.45,765700,11.27
2008-05-08,11.18,11.38,10.90,11.14,907200,10.96
2008-05-07,10.45,11.50,10.41,11.26,1253300,11.08
2008-05-06,10.14,10.47,10.05,10.37,778800,10.20
2008-05-05,10.29,10.29,9.90,9.92,344900,9.76
2008-05-02,10.01,10.36,9.95,10.25,420900,10.09
2008-04-30,9.99,10.09,9.63,9.84,508800,9.68
2008-04-29,9.85,10.17,9.85,10.04,442800,9.88
2008-04-28,9.91,10.10,9.91,9.98,282000,9.82
2008-04-25,9.48,10.00,9.40,9.91,756000,9.75
2008-04-24,9.59,9.59,9.32,9.36,562400,9.21
2008-04-23,9.44,9.60,9.26,9.56,321400,9.41
2008-04-22,9.35,9.63,9.35,9.47,200500,9.32
2008-04-21,9.61,9.63,9.34,9.45,432700,9.30
2008-04-18,9.52,9.61,9.30,9.57,259500,9.42
2008-04-17,9.49,9.66,9.32,9.43,427000,9.28
2008-04-16,9.30,9.51,9.23,9.40,372400,9.25
2008-04-15,9.07,9.27,8.97,9.18,348000,9.03
2008-04-14,9.08,9.36,9.02,9.10,289400,8.95
2008-04-11,9.29,9.30,8.83,9.12,422000,8.97
2008-04-10,9.19,9.28,9.02,9.24,469400,9.09
2008-04-09,9.38,9.38,9.04,9.14,593200,8.99
2008-04-08,9.60,9.72,9.28,9.37,487300,9.22
2008-04-07,10.08,10.15,9.71,9.80,947300,9.64
2008-04-04,10.09,10.19,9.91,10.01,370800,9.85
2008-04-03,10.18,10.34,9.98,10.03,353500,9.87
2008-04-02,10.28,10.38,10.04,10.10,426200,9.94
2008-04-01,9.90,10.39,9.71,10.27,731000,10.11
2008-03-31,9.32,9.86,9.18,9.59,526400,9.44
2008-03-28,9.06,9.47,9.02,9.25,504800,9.10
2008-03-27,8.85,9.25,8.85,9.10,391200,8.95
2008-03-26,8.87,9.05,8.83,8.94,390400,8.80
2008-03-25,8.83,8.94,8.75,8.85,422300,8.71
2008-03-24,8.55,8.55,8.55,8.55,000,8.41
2008-03-21,8.55,8.55,8.55,8.55,000,8.41
2008-03-20,8.60,8.81,8.53,8.55,924000,8.41
2008-03-19,8.95,9.15,8.56,8.65,471700,8.51
2008-03-18,8.73,8.96,8.68,8.90,386600,8.76
2008-03-17,8.60,8.96,8.50,8.58,668700,8.44
2008-03-14,8.70,9.19,8.69,8.83,346000,8.69
2008-03-13,8.78,8.87,8.62,8.80,294400,8.66
2008-03-12,8.88,9.09,8.72,8.96,343500,8.82
2008-03-11,8.73,8.90,8.53,8.69,513400,8.55
2008-03-10,8.95,9.18,8.60,8.66,541100,8.52
2008-03-07,9.06,9.21,8.89,9.13,365200,8.98
2008-03-06,9.25,9.38,9.09,9.16,428000,9.01
2008-03-05,9.25,9.35,9.18,9.24,352700,9.09
2008-03-04,9.42,9.53,9.19,9.23,496200,9.08
2008-03-03,9.42,9.42,9.42,9.42,000,9.27
2008-02-29,9.61,9.74,9.32,9.42,338900,9.27
2008-02-28,9.96,10.00,9.65,9.66,335100,9.51
2008-02-27,9.89,10.12,9.82,10.05,457600,9.89
2008-02-26,9.76,10.13,9.76,10.04,451600,9.88
2008-02-25,9.76,9.96,9.61,9.76,522800,9.60
2008-02-22,9.60,9.83,9.55,9.68,521800,9.52
2008-02-21,9.86,9.86,9.59,9.72,452100,9.56
2008-02-20,9.60,9.72,9.41,9.48,418900,9.33
2008-02-19,9.79,9.88,9.60,9.81,332700,9.65
2008-02-18,9.54,9.83,9.54,9.72,326700,9.56
2008-02-15,9.50,9.73,9.46,9.64,632900,9.49
2008-02-14,9.68,9.82,9.59,9.70,560000,9.54
2008-02-13,9.67,9.80,9.44,9.76,568500,9.31
2008-02-12,9.54,9.72,9.32,9.68,836900,9.23
2008-02-11,9.70,9.70,9.40,9.48,373500,9.04
2008-02-08,9.65,9.76,9.45,9.52,287500,9.08
2008-02-07,9.62,9.63,9.35,9.38,358800,8.95
2008-02-06,9.48,9.69,9.25,9.52,765100,9.08
2008-02-05,10.23,10.23,9.51,9.54,562000,9.10
2008-02-04,9.84,10.35,9.84,10.03,435200,9.57
2008-02-01,9.30,9.90,9.22,9.84,1183200,9.38
2008-01-31,10.06,10.25,9.03,9.13,1201200,8.71
2008-01-30,9.53,9.82,9.50,9.72,596700,9.27
2008-01-29,9.32,9.70,9.23,9.59,692900,9.15
2008-01-28,9.17,9.44,9.00,9.12,438100,8.70
2008-01-25,9.23,9.59,9.00,9.34,629900,8.91
2008-01-24,8.75,9.09,8.55,8.81,1092600,8.40
2008-01-23,9.40,9.40,8.20,8.58,972000,8.18
2008-01-22,8.50,9.21,8.00,9.01,752300,8.59
2008-01-21,9.16,9.25,8.74,8.84,562700,8.43
2008-01-18,9.61,9.74,9.11,9.11,907700,8.69
2008-01-17,9.80,9.96,9.51,9.67,721800,9.22
2008-01-16,10.18,10.30,9.17,9.44,1378200,9.00
2008-01-15,10.78,11.00,10.22,10.33,397600,9.85
2008-01-14,10.36,10.95,10.26,10.84,619500,10.34
2008-01-11,10.46,10.74,10.41,10.52,442500,10.03
2008-01-10,10.70,10.90,10.32,10.39,486900,9.91
2008-01-09,11.18,11.18,10.51,10.66,381300,10.17
2008-01-08,10.98,11.33,10.94,11.20,389900,10.68
2008-01-07,11.30,11.37,10.88,10.96,359300,10.45
2008-01-04,11.57,11.68,11.26,11.38,272500,10.85
2008-01-03,12.13,12.13,11.43,11.61,256700,11.07
2008-01-02,12.16,12.29,11.86,11.94,207400,11.39
2008-01-01,11.87,11.87,11.87,11.87,000,11.32
2007-12-31,11.87,11.87,11.87,11.87,000,11.32
2007-12-28,11.87,11.91,11.55,11.87,196100,11.32
2007-12-27,11.91,12.17,11.76,11.90,369800,11.35
2007-12-26,12.00,12.00,12.00,12.00,000,11.44
2007-12-25,12.00,12.00,12.00,12.00,000,11.44
2007-12-24,12.00,12.00,12.00,12.00,000,11.44
2007-12-21,12.01,12.15,11.94,12.00,441000,11.44
2007-12-20,11.96,12.09,11.91,11.96,177000,11.41
2007-12-19,12.07,12.11,11.96,11.97,143400,11.42
2007-12-18,12.19,12.21,12.00,12.01,324000,11.45
2007-12-17,12.50,12.50,12.04,12.11,360600,11.55
2007-12-14,12.67,12.73,12.46,12.56,332600,11.98
2007-12-13,12.56,12.76,12.37,12.51,554600,11.93
2007-12-12,12.73,12.98,12.60,12.76,504600,12.17
2007-12-11,13.04,13.09,12.85,12.98,437900,12.38
2007-12-10,12.94,13.03,12.85,12.97,407500,12.37
2007-12-07,12.88,12.95,12.73,12.87,197800,12.27
2007-12-06,12.69,12.85,12.54,12.78,434700,12.19
2007-12-05,12.70,12.74,12.42,12.54,485700,11.96
2007-12-04,12.61,12.79,12.27,12.71,490000,12.12
2007-12-03,12.19,12.80,12.19,12.72,564400,12.13
2007-11-30,12.13,12.26,11.96,12.19,546400,11.63
2007-11-29,12.11,12.14,11.84,12.00,467500,11.44
2007-11-28,12.07,12.18,11.60,12.11,476100,11.55
2007-11-27,11.99,12.16,11.79,12.08,603900,11.52
2007-11-26,11.67,12.23,11.47,12.02,646700,11.46
2007-11-23,11.15,11.60,11.15,11.42,356200,10.89
2007-11-22,11.31,11.36,10.92,11.22,697400,10.70
2007-11-21,11.67,11.68,11.25,11.44,596600,10.91
2007-11-20,11.56,11.96,11.45,11.75,542400,11.21
2007-11-19,11.95,12.22,11.23,11.50,728500,10.97
2007-11-16,12.45,12.45,11.85,12.06,892900,11.50
2007-11-15,12.60,13.00,12.13,12.33,993400,11.76
2007-11-14,12.60,12.69,12.15,12.31,844400,11.74
2007-11-13,12.10,12.17,11.62,11.83,457800,11.28
2007-11-12,12.03,12.26,11.79,12.14,315400,11.58
2007-11-09,12.70,13.15,11.85,11.98,790600,11.43
2007-11-08,12.63,12.74,12.42,12.47,538200,11.89
2007-11-07,12.80,12.80,12.45,12.49,428400,11.91
2007-11-06,12.93,13.05,12.37,12.62,639100,12.04
2007-11-05,12.90,13.30,12.85,12.93,270800,12.33
2007-11-02,13.41,13.52,12.95,13.01,788300,12.41
2007-11-01,14.12,14.12,13.36,13.52,675100,12.89
2007-10-31,14.11,14.20,13.75,13.92,558200,13.28
2007-10-30,14.06,14.19,13.92,14.00,490500,13.35
2007-10-29,13.65,14.18,13.59,14.03,734400,13.38
2007-10-26,12.51,13.82,12.50,13.49,2123200,12.87
2007-10-25,11.91,12.01,11.60,11.75,776500,11.21
2007-10-24,12.38,12.38,11.77,11.91,698700,11.36
2007-10-23,12.50,12.62,12.08,12.22,562900,11.65
2007-10-22,12.81,13.02,12.31,12.38,746500,11.81
2007-10-19,12.93,13.10,12.90,13.05,378300,12.45
2007-10-18,13.25,13.27,12.96,12.97,444600,12.37
2007-10-17,13.06,13.16,12.95,13.09,304900,12.48
2007-10-16,13.18,13.18,12.93,12.99,367600,12.39
2007-10-15,13.20,13.37,12.99,13.21,383700,12.60
2007-10-12,13.00,13.21,13.00,13.19,273700,12.58
2007-10-11,13.04,13.25,12.95,13.16,339000,12.55
2007-10-10,13.30,13.38,12.81,12.99,360900,12.39
2007-10-09,13.56,13.56,13.17,13.33,224400,12.71
2007-10-08,13.43,13.53,13.33,13.38,194300,12.76
2007-10-05,13.42,13.64,13.25,13.29,338900,12.67
2007-10-04,13.45,13.55,13.32,13.50,227200,12.88
2007-10-03,13.52,13.89,13.45,13.48,258100,12.86
2007-10-02,13.66,13.78,13.45,13.52,244500,12.89
2007-10-01,13.75,13.77,13.57,13.71,156400,13.08
2007-09-28,13.03,13.87,12.95,13.75,578300,13.11
2007-09-27,13.18,13.20,12.97,13.06,349800,12.46
2007-09-26,13.14,13.33,12.96,13.04,322600,12.44
2007-09-25,13.33,13.44,13.03,13.09,350400,12.48
2007-09-24,13.50,13.50,13.25,13.41,235200,12.79
2007-09-21,13.35,13.56,13.35,13.48,223100,12.86
2007-09-20,13.60,13.64,13.37,13.39,182400,12.77
2007-09-19,13.88,13.99,13.50,13.53,436900,12.90
2007-09-18,13.39,13.61,13.32,13.55,361800,12.92
2007-09-17,13.59,13.80,13.40,13.43,328700,12.81
2007-09-14,13.84,13.99,13.57,13.68,235200,13.05
2007-09-13,13.91,14.19,13.90,13.97,257800,13.32
2007-09-12,13.99,14.10,13.81,14.07,172200,13.42
2007-09-11,13.78,14.17,13.78,14.03,137400,13.38
2007-09-10,14.04,14.12,13.63,13.74,312800,13.10
2007-09-07,14.06,14.38,13.86,13.91,423500,13.27
2007-09-06,14.04,14.19,13.81,14.00,339200,13.35
2007-09-05,14.34,14.58,14.12,14.18,395600,13.52
2007-09-04,14.17,14.38,13.86,14.31,238100,13.65
2007-09-03,13.96,14.12,13.90,14.08,134200,13.43
2007-08-31,13.92,14.06,13.75,13.99,182900,13.34
2007-08-30,13.89,13.94,13.42,13.72,371900,13.08
2007-08-29,13.54,13.87,13.36,13.71,477500,13.08
2007-08-28,14.12,14.12,13.73,13.81,230800,13.17
2007-08-27,14.21,14.29,14.00,14.11,208900,13.46
2007-08-24,14.00,14.20,13.93,14.09,219200,13.44
2007-08-23,14.15,14.39,14.03,14.04,217200,13.39
2007-08-22,13.65,14.20,13.65,14.11,410500,13.46
2007-08-21,13.68,13.84,13.58,13.72,272500,13.08
2007-08-20,13.62,13.80,13.45,13.52,465400,12.89
2007-08-17,12.90,13.89,12.90,13.74,1110600,13.10
2007-08-16,13.29,13.58,12.97,13.40,635100,12.78
2007-08-15,13.60,13.75,13.48,13.63,351900,13.00
2007-08-14,13.73,13.82,13.43,13.61,563200,12.98
2007-08-13,13.28,13.89,13.24,13.53,1095700,12.90
2007-08-10,13.04,13.23,12.39,13.04,1475500,12.44
2007-08-09,13.66,13.90,12.97,13.43,2218300,12.81
2007-08-08,14.35,14.41,13.64,13.81,1288400,13.17
2007-08-07,14.72,14.79,14.21,14.39,455200,13.72
2007-08-06,14.45,14.78,14.35,14.64,545100,13.96
2007-08-03,14.67,14.80,14.38,14.51,439200,13.84
2007-08-02,14.35,14.56,14.33,14.46,555100,13.79
2007-08-01,14.50,15.09,13.81,14.30,1148000,13.64
2007-07-31,14.93,15.13,14.70,14.95,461200,14.26
2007-07-30,14.69,14.97,14.52,14.92,319800,14.23
2007-07-27,14.50,14.97,14.50,14.66,418400,13.98
2007-07-26,15.13,15.13,14.58,14.67,417600,13.99
2007-07-25,15.20,15.39,15.06,15.16,261300,14.46
2007-07-24,15.69,15.69,15.32,15.39,275800,14.68
2007-07-23,15.79,15.79,15.54,15.65,354700,14.93
2007-07-20,15.91,15.97,15.62,15.67,672600,14.94
2007-07-19,15.68,16.11,15.68,16.01,559300,15.27
2007-07-18,15.80,15.84,15.45,15.72,808300,14.99
2007-07-17,15.73,15.98,15.44,15.87,985700,15.14
2007-07-16,15.75,15.77,15.54,15.67,381100,14.94
2007-07-13,15.79,16.23,15.46,15.64,839000,14.92
2007-07-12,15.35,15.65,15.22,15.55,552800,14.83
2007-07-11,15.28,15.38,15.02,15.35,547500,14.64
2007-07-10,15.31,15.71,15.16,15.47,528600,14.75
2007-07-09,15.52,15.60,15.39,15.48,180400,14.76
2007-07-06,15.40,15.58,15.28,15.43,563700,14.72
2007-07-05,15.20,15.45,14.98,15.31,306000,14.60
2007-07-04,15.38,15.47,15.20,15.22,323900,14.52
2007-07-03,15.05,15.36,15.00,15.18,655700,14.48
2007-07-02,14.55,15.15,14.49,15.00,622900,14.31
2007-06-29,15.14,15.14,14.41,14.53,1017600,13.86
2007-06-28,14.93,15.12,14.64,14.94,458200,14.25
2007-06-27,15.26,15.35,14.55,14.85,1083500,14.16
2007-06-26,15.49,15.60,15.35,15.50,231500,14.78
2007-06-25,15.58,15.68,15.05,15.60,560300,14.88
2007-06-22,15.86,16.10,15.86,16.02,196700,15.28
2007-06-21,16.04,16.39,15.84,16.09,602200,15.35
2007-06-20,16.12,16.50,15.69,16.26,532600,15.51
2007-06-19,16.40,16.40,16.09,16.15,471200,15.40
2007-06-18,16.11,16.65,16.11,16.25,433700,15.50
2007-06-15,15.75,16.25,15.75,16.13,830800,15.38
2007-06-14,15.82,15.93,15.65,15.79,355900,15.06
2007-06-13,15.60,15.76,15.56,15.70,545400,14.97
2007-06-12,15.95,16.04,15.73,15.85,197000,15.12
2007-06-11,15.89,16.15,15.81,15.86,501000,15.13
2007-06-08,15.65,15.90,15.58,15.65,568200,14.93
2007-06-07,15.96,16.17,15.79,15.90,444400,15.16
2007-06-06,16.18,16.41,15.75,16.04,614500,15.30
2007-06-05,16.71,16.71,16.42,16.51,347900,15.75
2007-06-04,16.80,16.80,16.34,16.48,531500,15.72
2007-06-01,16.00,16.99,15.77,16.83,1062200,16.05
2007-05-31,16.16,16.28,16.09,16.20,453800,15.45
2007-05-30,16.09,16.23,15.82,16.06,549800,15.32
2007-05-29,16.38,16.55,16.24,16.37,215100,15.61
2007-05-28,16.38,16.38,16.38,16.38,000,15.62
2007-05-25,16.30,16.47,16.12,16.38,333200,15.62
2007-05-24,16.43,16.61,16.21,16.45,415100,15.69
2007-05-23,16.67,16.70,16.45,16.61,480800,15.84
2007-05-22,16.47,16.60,16.13,16.55,288100,15.78
2007-05-21,16.43,16.70,16.25,16.29,514800,15.54
2007-05-18,16.47,16.63,16.23,16.55,906100,15.78
2007-05-17,15.64,16.49,15.60,16.30,1363300,15.55
2007-05-16,15.72,15.91,15.29,15.38,1217000,14.67
2007-05-15,15.70,15.88,15.53,15.74,612600,15.01
2007-05-14,15.81,15.97,15.76,15.84,636900,15.11
2007-05-11,15.54,16.07,15.54,15.82,915600,15.09
2007-05-10,16.00,16.06,15.76,15.90,673300,15.16
2007-05-09,15.89,15.99,15.68,15.96,1185200,15.22
2007-05-08,15.90,16.20,15.71,15.80,948700,15.07
2007-05-07,15.74,15.95,15.62,15.88,326000,15.14
2007-05-04,15.75,15.98,15.49,15.84,1025300,15.11
2007-05-03,15.56,15.92,15.17,15.40,927400,14.69
2007-05-02,15.65,15.94,15.49,15.85,1154300,15.12
2007-05-01,15.72,15.72,15.72,15.72,000,14.99
2007-04-30,15.50,15.75,15.46,15.72,1090500,14.99
2007-04-27,15.35,15.68,15.05,15.65,855100,14.93
2007-04-26,15.49,15.79,15.36,15.50,1990700,14.78
2007-04-25,14.80,15.50,14.75,15.45,3393800,14.73
2007-04-24,14.45,14.50,13.95,14.18,1625700,13.52
2007-04-23,14.87,14.90,14.62,14.79,616700,14.11
2007-04-20,14.30,14.89,14.26,14.75,1337800,14.07
2007-04-19,14.13,14.23,13.99,14.20,472100,13.54
2007-04-18,14.19,14.23,14.04,14.13,565800,13.48
2007-04-17,14.28,14.28,13.96,14.09,334300,13.44
2007-04-16,14.22,14.39,14.05,14.18,577700,13.52
2007-04-13,14.00,14.26,13.98,14.22,597200,13.56
2007-04-12,13.91,14.02,13.80,13.96,318700,13.31
2007-04-11,14.17,14.25,13.95,14.03,498800,13.38
2007-04-10,13.92,14.24,13.90,14.16,733100,13.50
2007-04-09,14.01,14.01,14.01,14.01,000,13.36
2007-04-06,14.01,14.01,14.01,14.01,000,13.36
2007-04-05,13.88,14.20,13.70,14.01,551900,13.36
2007-04-04,13.74,13.90,13.70,13.79,763800,13.15
2007-04-03,13.71,13.79,13.51,13.70,848300,13.07
2007-04-02,13.14,13.62,13.14,13.62,1083600,12.99
2007-03-30,13.24,13.24,13.02,13.07,428200,12.47
2007-03-29,13.03,13.24,12.95,13.12,588300,12.51
2007-03-28,12.90,13.07,12.90,13.03,356300,12.43
2007-03-27,13.09,13.30,12.82,13.03,777200,12.43
2007-03-26,13.00,13.25,12.96,13.09,565100,12.48
2007-03-23,13.00,13.10,12.86,13.06,613100,12.46
2007-03-22,13.06,13.21,12.94,13.17,826100,12.56
2007-03-21,13.00,13.09,12.74,12.88,723400,12.28
2007-03-20,13.15,13.15,12.76,13.00,591300,12.40
2007-03-19,12.62,13.03,12.60,12.97,520700,12.37
2007-03-16,12.55,12.79,12.45,12.60,646200,12.02
2007-03-15,12.68,12.73,12.48,12.61,542700,12.03
2007-03-14,12.45,12.51,12.26,12.40,703900,11.83
2007-03-13,12.86,12.94,12.61,12.65,712500,12.06
2007-03-12,12.96,13.01,12.71,12.90,1176500,12.30
2007-03-09,12.85,12.96,12.68,12.82,1744600,12.23
2007-03-08,12.40,12.60,12.15,12.55,453800,11.97
2007-03-07,12.43,12.43,12.25,12.32,301500,11.75
2007-03-06,12.11,12.43,12.11,12.34,914200,11.77
2007-03-05,12.01,12.10,11.53,12.07,1504000,11.51
2007-03-02,12.13,12.54,11.99,12.23,1351600,11.66
2007-03-01,12.22,12.33,11.71,12.09,2426300,11.53
2007-02-28,12.20,12.55,12.11,12.22,1106900,11.65
2007-02-27,13.20,13.21,12.29,12.54,1236800,11.96
2007-02-26,13.34,13.39,13.20,13.36,406500,12.74
2007-02-23,13.10,13.25,13.08,13.21,386900,12.60
2007-02-22,13.08,13.19,12.97,13.06,499800,12.46
2007-02-21,13.23,13.34,12.88,13.13,718100,12.52
2007-02-20,13.12,13.24,13.02,13.16,702000,12.55
2007-02-19,13.05,13.24,13.05,13.14,598500,12.53
2007-02-16,13.20,13.31,13.00,13.09,920900,12.48
2007-02-15,13.35,13.51,13.22,13.28,1782700,12.67
2007-02-14,12.70,13.36,12.55,13.33,2753100,12.52
2007-02-13,12.70,12.70,12.46,12.59,1189300,11.83
2007-02-12,12.66,12.69,12.46,12.58,585200,11.82
2007-02-09,12.93,12.95,12.74,12.76,508900,11.99
2007-02-08,12.51,12.98,12.51,12.84,1242300,12.06
2007-02-07,12.70,12.73,12.51,12.56,820200,11.80
2007-02-06,12.60,12.78,12.60,12.70,904600,11.93
2007-02-05,12.60,12.86,12.36,12.71,1408800,11.94
2007-02-02,13.23,13.29,12.50,12.68,2648400,11.91
2007-02-01,13.50,13.68,13.15,13.17,2870000,12.37
2007-01-31,14.07,14.10,13.60,14.10,969500,13.25
2007-01-30,14.00,14.10,13.84,13.98,585200,13.13
2007-01-29,13.89,14.19,13.73,13.96,600300,13.11
2007-01-26,13.93,13.94,13.78,13.82,363700,12.98
2007-01-25,13.80,14.19,13.80,13.98,1097600,13.13
2007-01-24,13.65,13.82,13.57,13.76,741200,12.93
2007-01-23,13.79,13.80,13.60,13.65,728300,12.82
2007-01-22,13.71,13.89,13.53,13.69,938400,12.86
2007-01-19,13.71,13.90,13.51,13.79,796100,12.95
2007-01-18,14.02,14.10,13.85,13.91,855100,13.07
2007-01-17,13.90,14.09,13.76,13.99,947900,13.14
2007-01-16,13.65,14.04,13.65,13.91,1078000,13.07
2007-01-15,13.92,13.92,13.55,13.65,1147000,12.82
2007-01-12,13.72,14.00,13.67,13.75,1078400,12.92
2007-01-11,13.94,14.09,13.70,13.81,2289900,12.97
2007-01-10,14.76,14.87,14.42,14.45,1095800,13.57
2007-01-09,14.94,15.00,14.74,14.76,731500,13.87
2007-01-08,14.99,15.18,14.73,14.80,834400,13.90
2007-01-05,15.39,15.50,14.72,14.92,1596800,14.02
2007-01-04,15.72,15.95,15.51,15.58,699700,14.64
2007-01-03,15.60,15.90,15.43,15.72,838600,14.77
2007-01-02,15.35,15.63,15.35,15.49,409100,14.55
2007-01-01,15.15,15.15,15.15,15.15,000,14.23
2006-12-29,15.44,15.45,15.15,15.15,332800,14.23
2006-12-28,15.40,15.68,15.23,15.33,761300,14.40
2006-12-27,14.92,15.36,14.92,15.18,595800,14.26
2006-12-26,14.91,14.91,14.91,14.91,000,14.01
2006-12-25,14.91,14.91,14.91,14.91,000,14.01
2006-12-22,14.67,15.11,14.51,14.91,856200,14.01
2006-12-21,14.26,14.89,14.26,14.74,932300,13.85
2006-12-20,14.28,14.50,14.12,14.21,724100,13.35
2006-12-19,14.41,14.75,14.03,14.12,899000,13.26
2006-12-18,14.44,14.44,14.09,14.38,508300,13.51
2006-12-15,14.15,14.48,14.10,14.25,1244300,13.39
2006-12-14,14.15,14.15,13.90,13.97,724200,13.12
2006-12-13,14.00,14.11,13.89,14.00,598700,13.15
2006-12-12,14.28,14.32,13.86,13.90,1468300,13.06
2006-12-11,14.40,14.49,14.17,14.21,638000,13.35
2006-12-08,14.05,14.30,14.05,14.27,383300,13.41
2006-12-07,14.20,14.38,14.05,14.12,749600,13.26
2006-12-06,13.94,14.44,13.86,14.25,1463500,13.39
2006-12-05,13.70,13.93,13.70,13.88,570300,13.04
2006-12-04,13.73,13.82,13.52,13.72,771100,12.89
2006-12-01,13.85,13.90,13.48,13.60,976400,12.78
2006-11-30,13.60,13.75,13.53,13.65,1102300,12.82
2006-11-29,13.33,13.55,13.15,13.50,709300,12.68
2006-11-28,13.30,13.37,12.99,13.15,1134000,12.35
2006-11-27,13.68,13.79,13.27,13.39,859000,12.58
2006-11-24,13.88,13.97,13.37,13.70,1023500,12.87
2006-11-23,14.00,14.05,13.63,13.78,508800,12.94
2006-11-22,13.83,14.10,13.83,13.98,1001900,13.13
2006-11-21,13.70,14.00,13.70,14.00,876800,13.15
2006-11-20,13.40,13.75,13.34,13.64,1134600,12.81
2006-11-17,13.40,13.85,13.34,13.44,2014000,12.63
2006-11-16,12.99,13.74,12.80,13.42,2552000,12.61
2006-11-15,12.80,12.93,12.76,12.86,730800,12.08
2006-11-14,12.70,12.79,12.61,12.76,710800,11.99
2006-11-13,12.66,12.77,12.53,12.64,947000,11.87
2006-11-10,12.85,12.90,12.67,12.84,427500,12.06
2006-11-09,12.84,12.85,12.66,12.85,377500,12.07
2006-11-08,12.65,12.75,12.58,12.75,606500,11.98
2006-11-07,12.79,12.88,12.61,12.72,367600,11.95
2006-11-06,12.51,12.80,12.51,12.80,213600,12.02
2006-11-03,12.55,12.69,12.48,12.55,222200,11.79
2006-11-02,12.51,12.69,12.45,12.56,426800,11.80
2006-11-01,12.54,12.73,12.53,12.64,231700,11.87
2006-10-31,12.70,12.74,12.48,12.58,284000,11.82
2006-10-30,12.40,12.66,12.35,12.60,406700,11.84
2006-10-27,12.65,12.76,12.51,12.65,420500,11.88
2006-10-26,12.60,12.77,12.59,12.69,362800,11.92
2006-10-25,12.55,12.70,12.45,12.67,414700,11.90
2006-10-24,12.74,12.74,12.55,12.66,458200,11.89
2006-10-23,12.64,12.74,12.44,12.74,518300,11.97
2006-10-20,12.25,12.56,12.25,12.51,939300,11.75
2006-10-19,12.20,12.30,12.14,12.25,2260700,11.51
2006-10-18,12.70,12.74,12.39,12.63,481100,11.86
2006-10-17,12.94,12.94,12.44,12.60,638100,11.84
2006-10-16,12.89,12.96,12.80,12.89,314800,12.11
2006-10-13,12.90,12.90,12.74,12.80,377200,12.02
2006-10-12,12.45,12.89,12.45,12.85,630300,12.07
2006-10-11,12.61,12.61,12.39,12.50,255400,11.74
2006-10-10,12.60,12.80,12.42,12.52,524000,11.76
2006-10-09,12.34,12.60,12.34,12.60,271000,11.84
2006-10-06,12.31,12.50,12.25,12.48,471400,11.72
2006-10-05,12.40,12.47,12.29,12.40,771800,11.65
2006-10-04,11.77,12.40,11.72,12.30,1238600,11.55
2006-10-03,11.92,11.92,11.60,11.82,686600,11.10
2006-10-02,11.76,12.05,11.76,11.87,645000,11.15
2006-09-29,11.80,12.06,11.65,12.01,390200,11.28
2006-09-28,12.00,12.06,11.84,11.87,569800,11.15
2006-09-27,11.95,11.97,11.71,11.90,747200,11.18
2006-09-26,10.88,11.95,10.88,11.85,1426800,11.13
2006-09-25,10.77,11.02,10.75,10.95,409000,10.29
2006-09-22,10.78,10.89,10.71,10.78,322900,10.13
2006-09-21,10.98,10.98,10.78,10.86,420000,10.20
2006-09-20,10.79,10.95,10.79,10.89,327400,10.23
2006-09-19,11.08,11.08,10.77,10.79,376100,10.14
2006-09-18,11.02,11.16,10.97,11.01,346700,10.34
2006-09-15,11.23,11.23,11.02,11.07,531700,10.40
2006-09-14,11.05,11.31,11.05,11.07,425100,10.40
2006-09-13,10.90,11.13,10.81,11.06,388600,10.39
2006-09-12,10.61,10.86,10.57,10.85,613600,10.19
2006-09-11,10.49,10.60,10.49,10.57,120900,9.93
2006-09-08,10.45,10.63,10.45,10.59,110400,9.95
2006-09-07,10.51,10.62,10.44,10.50,218600,9.86
2006-09-06,10.60,10.69,10.51,10.65,206400,10.00
2006-09-05,10.65,10.73,10.60,10.72,263900,10.07
2006-09-04,10.82,10.85,10.52,10.67,893400,10.02
2006-09-01,10.76,10.88,10.76,10.84,394100,10.18
2006-08-31,10.90,10.92,10.67,10.85,266400,10.19
2006-08-30,10.90,11.08,10.89,10.90,356100,10.24
2006-08-29,11.00,11.11,10.93,10.97,335300,10.31
2006-08-28,10.78,11.02,10.74,10.98,215200,10.31
2006-08-25,10.80,10.86,10.68,10.77,230800,10.12
2006-08-24,10.70,10.84,10.51,10.72,608300,10.07
2006-08-23,10.86,10.98,10.74,10.80,344900,10.15
2006-08-22,10.90,10.96,10.83,10.93,219900,10.27
2006-08-21,11.00,11.00,10.84,10.87,231300,10.21
2006-08-18,10.85,11.06,10.84,10.96,212100,10.30
2006-08-17,10.95,11.10,10.84,11.10,345200,10.43
2006-08-16,10.55,10.91,10.55,10.86,371400,10.20
2006-08-15,10.59,10.65,10.41,10.59,188700,9.95
2006-08-14,10.37,10.60,10.37,10.58,130600,9.94
2006-08-11,10.31,10.50,10.31,10.49,193700,9.85
2006-08-10,10.35,10.46,10.32,10.44,292700,9.81
2006-08-09,10.55,10.66,10.25,10.54,368800,9.90
2006-08-08,10.41,10.59,10.35,10.59,451400,9.95
2006-08-07,10.54,10.54,10.40,10.44,208400,9.81
2006-08-04,10.75,10.75,10.49,10.57,341200,9.93
2006-08-03,10.55,10.72,10.50,10.63,604500,9.99
2006-08-02,10.82,10.85,10.49,10.62,1033200,9.98
2006-08-01,11.25,11.25,10.73,10.73,715800,10.08
2006-07-31,10.57,11.03,10.52,10.87,802300,10.21
2006-07-28,10.37,10.58,10.37,10.56,179900,9.92
2006-07-27,10.31,10.55,10.31,10.48,434200,9.84
2006-07-26,10.34,10.47,10.31,10.43,264400,9.80
2006-07-25,10.40,10.54,10.26,10.32,549100,9.69
2006-07-24,10.08,10.39,10.08,10.33,154800,9.70
2006-07-21,10.40,10.40,10.04,10.10,325300,9.49
2006-07-20,10.48,10.52,10.30,10.34,356900,9.71
2006-07-19,10.23,10.42,10.23,10.38,265700,9.75
2006-07-18,10.30,10.49,10.21,10.22,546000,9.60
2006-07-17,10.30,10.49,10.24,10.44,301800,9.81
2006-07-14,10.32,10.50,10.24,10.24,196000,9.62
2006-07-13,10.79,10.79,10.30,10.52,310800,9.88
2006-07-12,10.65,10.86,10.63,10.70,343100,10.05
2006-07-11,10.78,10.82,10.53,10.64,272100,10.00
2006-07-10,10.71,11.00,10.71,10.88,478800,10.22
2006-07-07,11.00,11.00,10.62,10.70,439300,10.05
2006-07-06,10.93,11.03,10.85,10.96,191700,10.30
2006-07-05,11.00,11.14,10.85,10.95,234600,10.29
2006-07-04,11.00,11.17,10.99,11.08,353300,10.41
2006-07-03,11.09,11.09,10.90,11.02,328100,10.35
2006-06-30,11.48,11.48,10.97,11.02,477700,10.35
2006-06-29,10.75,11.12,10.75,11.08,462700,10.41
2006-06-28,10.89,10.89,10.37,10.73,408200,10.08
2006-06-27,11.20,11.22,10.95,10.95,286800,10.29
2006-06-26,11.12,11.36,11.12,11.25,433200,10.57
2006-06-23,10.99,11.23,10.99,11.23,175900,10.55
2006-06-22,11.14,11.24,10.94,11.10,538900,10.43
2006-06-21,10.87,11.00,10.75,10.98,148800,10.31
2006-06-20,10.79,10.91,10.71,10.91,189300,10.25
2006-06-19,10.85,11.08,10.60,10.94,311300,10.28
2006-06-16,10.37,10.37,10.37,10.37,000,9.74
2006-06-15,10.37,10.37,10.37,10.37,000,9.74
2006-06-14,10.06,10.55,10.06,10.37,524100,9.74
2006-06-13,10.55,10.60,10.04,10.37,976500,9.74
2006-06-12,10.93,11.00,10.62,10.69,527500,10.04
2006-06-09,10.97,11.05,10.83,10.91,439400,10.25
2006-06-08,11.04,11.04,10.59,10.74,791400,10.09
2006-06-07,11.27,11.34,11.03,11.10,648600,10.43
2006-06-06,11.31,11.73,11.20,11.26,660700,10.58
2006-06-05,11.90,11.90,11.65,11.71,254100,11.00
2006-06-02,11.76,12.24,11.76,11.90,1102000,11.18
2006-06-01,11.42,11.72,11.41,11.70,452200,10.99
2006-05-31,11.10,11.75,10.83,11.56,2420400,10.86
2006-05-30,11.36,11.45,11.12,11.17,624900,10.49
2006-05-29,11.46,11.62,11.34,11.55,261800,10.85
2006-05-26,11.53,11.54,11.25,11.36,738900,10.67
2006-05-25,11.30,11.52,11.11,11.38,559500,10.69
2006-05-24,11.60,11.83,11.16,11.25,817200,10.57
2006-05-23,11.28,11.95,11.28,11.76,719900,11.05
2006-05-22,11.69,11.69,11.25,11.39,895600,10.70
2006-05-19,11.21,11.73,11.21,11.63,738800,10.93
2006-05-18,11.68,11.69,11.04,11.29,1235200,10.61
2006-05-17,12.25,12.52,11.63,11.63,691300,10.93
2006-05-16,11.91,12.46,11.61,12.17,1228800,11.43
2006-05-15,11.95,11.99,11.55,11.83,939200,11.11
2006-05-12,12.46,12.46,11.94,12.00,969400,11.27
2006-05-11,12.62,12.80,12.33,12.37,777300,11.62
2006-05-10,12.70,12.86,12.65,12.69,513500,11.92
2006-05-09,12.71,12.84,12.68,12.68,709300,11.91
2006-05-08,12.76,13.00,12.30,12.73,1699600,11.96
2006-05-05,11.45,12.65,11.45,12.61,3361100,11.85
2006-05-04,11.69,11.98,11.35,11.46,4075300,10.77
2006-05-03,10.97,11.00,10.60,10.88,796300,10.22
2006-05-02,10.72,10.94,10.61,10.94,567200,10.28
2006-05-01,10.66,10.66,10.66,10.66,000,10.01
2006-04-28,10.75,10.75,10.60,10.66,276600,10.01
2006-04-27,10.91,11.15,10.66,10.70,418000,10.05
2006-04-26,10.60,11.00,10.60,10.90,600200,10.24
2006-04-25,10.79,10.79,10.49,10.57,569200,9.93
2006-04-24,10.74,10.80,10.72,10.73,203200,10.08
2006-04-21,10.82,10.85,10.77,10.81,540200,10.15
2006-04-20,10.69,10.92,10.69,10.82,1047200,10.16
2006-04-19,10.69,10.80,10.60,10.75,579100,10.10
2006-04-18,10.70,10.73,10.42,10.50,413800,9.86
2006-04-17,10.65,10.65,10.65,10.65,000,10.00
2006-04-14,10.65,10.65,10.65,10.65,000,10.00
2006-04-13,10.55,10.74,10.55,10.65,353400,10.00
2006-04-12,10.75,10.80,10.53,10.65,777200,10.00
2006-04-11,11.03,11.03,10.70,10.77,634100,10.12
2006-04-10,11.10,11.19,10.81,11.06,542000,10.39
2006-04-07,11.04,11.19,10.85,11.07,658600,10.40
2006-04-06,10.93,11.15,10.86,11.12,964600,10.45
2006-04-05,10.94,11.02,10.75,10.95,683300,10.29
2006-04-04,10.70,10.92,10.70,10.90,838100,10.24
2006-04-03,10.93,11.05,10.57,10.70,851700,10.05
2006-03-31,10.95,11.08,10.88,10.94,488300,10.28
2006-03-30,10.83,11.05,10.79,11.00,786600,10.33
2006-03-29,10.70,10.81,10.67,10.76,645700,10.11
2006-03-28,10.85,10.91,10.68,10.71,1159500,10.06
2006-03-27,11.14,11.16,10.58,10.68,2530600,10.03
2006-03-24,11.22,11.57,11.19,11.41,497600,10.72
2006-03-23,11.08,11.40,11.08,11.34,465600,10.65
2006-03-22,11.09,11.22,11.02,11.14,423500,10.46
2006-03-21,11.11,11.25,11.08,11.14,258100,10.46
2006-03-20,11.20,11.38,11.18,11.25,210800,10.57
2006-03-17,11.18,11.42,11.18,11.29,634000,10.61
2006-03-16,11.40,11.44,11.17,11.26,154700,10.58
2006-03-15,11.40,11.54,11.20,11.29,519700,10.61
2006-03-14,11.39,11.63,11.22,11.37,643400,10.68
2006-03-13,11.15,11.40,11.15,11.38,142500,10.69
2006-03-10,11.07,11.22,11.06,11.19,151900,10.51
2006-03-09,11.19,11.33,11.06,11.14,258500,10.46
2006-03-08,11.11,11.28,11.06,11.14,360900,10.46
2006-03-07,11.16,11.27,10.97,11.17,402300,10.49
2006-03-06,11.19,11.35,11.16,11.26,207700,10.58
2006-03-03,11.44,11.70,11.13,11.13,582600,10.46
2006-03-02,11.45,11.65,11.11,11.34,434600,10.65
2006-03-01,11.34,11.51,11.28,11.44,446300,10.75
2006-02-28,11.85,11.85,11.34,11.40,227300,10.71
2006-02-27,11.85,11.87,11.66,11.83,163400,11.11
2006-02-24,11.73,11.76,11.64,11.74,168600,11.03
2006-02-23,11.50,11.67,11.39,11.63,255500,10.93
2006-02-22,11.55,11.55,11.33,11.42,401600,10.73
2006-02-21,11.60,11.70,11.55,11.60,235400,10.90
2006-02-20,11.60,11.76,11.60,11.65,180800,10.94
2006-02-17,11.82,11.83,11.60,11.76,172400,11.05
2006-02-16,11.74,11.83,11.56,11.75,354900,11.04
2006-02-15,12.01,12.04,11.72,11.83,460600,11.11
2006-02-14,11.76,12.25,11.69,12.04,503900,11.31
2006-02-13,11.85,11.89,11.74,11.85,107000,11.13
2006-02-10,11.73,11.98,11.65,11.88,297200,11.16
2006-02-09,11.62,11.89,11.60,11.80,206400,11.08
2006-02-08,11.89,11.89,11.51,11.57,356100,10.87
2006-02-07,11.77,11.88,11.65,11.79,388200,11.08
2006-02-06,12.00,12.14,11.67,11.84,531200,11.12
2006-02-03,11.72,12.08,11.57,12.03,870800,11.30
2006-02-02,11.80,11.98,11.55,11.65,1076800,10.94
2006-02-01,12.30,12.36,11.60,11.81,2194800,11.09
2006-01-31,12.81,12.81,12.40,12.55,474800,11.79
2006-01-30,12.73,12.92,12.54,12.60,592600,11.84
2006-01-27,12.50,13.18,12.50,12.91,1055500,12.13
2006-01-26,11.48,12.38,11.45,12.38,978200,11.63
2006-01-25,11.63,11.66,11.40,11.48,368400,10.78
2006-01-24,11.00,11.61,11.00,11.56,329700,10.86
2006-01-23,10.90,11.19,10.80,11.19,503600,10.51
2006-01-20,11.25,11.48,11.20,11.29,242200,10.61
2006-01-19,11.37,11.58,11.30,11.41,186000,10.72
2006-01-18,11.31,11.53,11.05,11.49,565600,10.79
2006-01-17,11.75,11.75,11.58,11.67,183500,10.96
2006-01-16,11.78,11.89,11.76,11.85,197200,11.13
2006-01-13,12.02,12.11,11.82,11.84,312300,11.12
2006-01-12,12.10,12.23,11.90,12.10,342400,11.37
2006-01-11,12.17,12.24,11.95,12.00,191900,11.27
2006-01-10,12.10,12.24,11.80,12.05,357900,11.32
2006-01-09,12.00,12.17,11.95,12.17,700100,11.43
2006-01-06,11.73,12.00,11.63,11.95,480200,11.23
2006-01-05,11.12,11.77,11.12,11.62,704100,10.92
2006-01-04,11.30,11.30,11.03,11.20,392800,10.52
2006-01-03,11.08,11.19,11.07,11.14,245800,10.46
2006-01-02,11.05,11.17,11.03,11.06,62200,10.39
2005-12-30,11.07,11.16,11.05,11.06,101900,10.39
2005-12-29,11.23,11.23,11.11,11.20,67800,10.52
2005-12-28,11.06,11.21,11.06,11.14,260200,10.46
2005-12-27,11.07,11.18,11.07,11.13,67500,10.46
2005-12-26,11.09,11.09,11.09,11.09,000,10.42
2005-12-23,11.06,11.32,11.04,11.09,150700,10.42
2005-12-22,11.22,11.32,11.03,11.23,295300,10.55
2005-12-21,11.14,11.22,11.09,11.17,215500,10.49
2005-12-20,11.37,11.40,11.05,11.19,305800,10.51
2005-12-19,11.33,11.37,11.27,11.34,300100,10.65
2005-12-16,11.42,11.42,11.27,11.42,377000,10.73
2005-12-15,11.30,11.44,11.30,11.40,286200,10.71
2005-12-14,11.33,11.42,11.27,11.30,324400,10.62
2005-12-13,11.30,11.41,11.22,11.38,246000,10.69
2005-12-12,11.39,11.44,11.17,11.20,251500,10.52
2005-12-09,11.30,11.51,11.29,11.33,424800,10.64
2005-12-08,11.39,11.45,11.36,11.41,363900,10.72
2005-12-07,11.39,11.50,11.29,11.44,570400,10.75
2005-12-06,11.10,11.38,11.06,11.37,414600,10.68
2005-12-05,11.08,11.13,10.95,11.10,269700,10.43
2005-12-02,11.02,11.13,11.00,11.06,317600,10.39
2005-12-01,10.64,10.96,10.54,10.95,631300,10.29
2005-11-30,10.55,10.63,10.43,10.52,273600,9.88
2005-11-29,10.50,10.60,10.43,10.57,265600,9.93
2005-11-28,10.47,10.64,10.47,10.53,261000,9.89
2005-11-25,10.60,10.60,10.44,10.49,299200,9.85
2005-11-24,10.65,10.80,10.54,10.54,281200,9.90
2005-11-23,10.66,10.91,10.59,10.70,720800,10.05
2005-11-22,10.67,10.72,10.52,10.68,288300,10.03
2005-11-21,10.75,10.75,10.55,10.67,391900,10.02
2005-11-18,10.46,10.70,10.40,10.70,391600,10.05
2005-11-17,10.38,10.74,10.24,10.60,946000,9.96
2005-11-16,10.21,10.26,10.15,10.25,452700,9.63
2005-11-15,10.42,10.42,10.18,10.26,580500,9.64
2005-11-14,10.50,10.50,10.31,10.39,254700,9.76
2005-11-11,10.44,10.52,10.35,10.49,150500,9.85
2005-11-10,10.27,10.45,10.27,10.36,99800,9.73
2005-11-09,10.40,10.40,10.22,10.28,159100,9.66
2005-11-08,10.20,10.40,10.19,10.31,270800,9.69
2005-11-07,10.10,10.30,10.10,10.25,177800,9.63
2005-11-04,10.41,10.42,10.09,10.15,291100,9.53
2005-11-03,10.13,10.45,10.13,10.45,357700,9.82
2005-11-02,9.97,10.16,9.97,10.10,286300,9.49
2005-11-01,10.02,10.08,9.98,10.01,117000,9.40
2005-10-31,10.11,10.14,9.98,10.07,252900,9.46
2005-10-28,10.10,10.15,9.90,10.00,296900,9.39
2005-10-27,10.35,10.44,9.97,9.99,429400,9.38
2005-10-26,10.44,10.50,10.36,10.49,277300,9.85
2005-10-25,10.50,10.54,10.40,10.45,238200,9.82
2005-10-24,10.27,10.50,10.27,10.47,269500,9.84
2005-10-21,10.27,10.38,10.26,10.32,320500,9.69
2005-10-20,10.36,10.58,10.36,10.45,309100,9.82
2005-10-19,10.30,10.43,10.21,10.27,518400,9.65
2005-10-18,10.54,10.65,10.40,10.46,222200,9.83
2005-10-17,10.36,10.55,10.36,10.43,230800,9.80
2005-10-14,10.25,10.44,10.23,10.44,149100,9.81
2005-10-13,10.43,10.51,10.25,10.25,294500,9.63
2005-10-12,10.68,10.68,10.45,10.45,308700,9.82
2005-10-11,10.75,10.79,10.61,10.64,283800,10.00
2005-10-10,10.69,10.81,10.45,10.73,303700,10.08
2005-10-07,10.69,10.81,10.61,10.69,231700,10.04
2005-10-06,10.87,10.87,10.70,10.74,349000,10.09
2005-10-05,11.20,11.20,10.96,10.97,295100,10.31
2005-10-04,11.00,11.39,10.97,11.24,585500,10.56
2005-10-03,10.88,11.12,10.78,11.00,360700,10.33
2005-09-30,10.85,10.98,10.81,10.87,578200,10.21
2005-09-29,10.46,10.94,10.46,10.73,598400,10.08
2005-09-28,10.38,10.55,10.34,10.50,299700,9.86
2005-09-27,10.52,10.52,10.29,10.32,184000,9.69
2005-09-26,10.29,10.51,10.29,10.51,165900,9.87
2005-09-23,10.36,10.36,10.25,10.29,64700,9.67
2005-09-22,10.35,10.40,10.26,10.28,167000,9.66
2005-09-21,10.46,10.47,10.35,10.37,144300,9.74
2005-09-20,10.43,10.55,10.40,10.49,211200,9.85
2005-09-19,10.33,10.55,10.33,10.41,209400,9.78
2005-09-16,10.40,10.57,10.38,10.50,223700,9.86
2005-09-15,10.56,10.56,10.40,10.40,222400,9.77
2005-09-14,10.60,10.72,10.50,10.60,321100,9.96
2005-09-13,10.53,10.74,10.48,10.60,297900,9.96
2005-09-12,10.82,10.87,10.46,10.58,503000,9.94
2005-09-09,10.48,10.87,10.44,10.76,716600,10.11
2005-09-08,10.41,10.47,10.36,10.40,175300,9.77
2005-09-07,10.27,10.41,10.27,10.40,275300,9.77
2005-09-06,10.14,10.27,10.12,10.24,245500,9.62
2005-09-05,10.08,10.15,10.05,10.15,163200,9.53
2005-09-02,10.03,10.15,10.02,10.08,189300,9.47
2005-09-01,10.02,10.19,10.01,10.06,397100,9.45
2005-08-31,9.95,10.05,9.92,10.00,238100,9.39
2005-08-30,10.00,10.06,9.91,9.93,168800,9.33
2005-08-29,9.90,10.01,9.86,9.98,234300,9.38
2005-08-26,10.06,10.13,9.91,9.98,255900,9.38
2005-08-25,10.10,10.21,9.95,10.06,366300,9.45
2005-08-24,10.18,10.23,10.11,10.17,351300,9.55
2005-08-23,9.97,10.19,9.97,10.15,307800,9.53
2005-08-22,10.01,10.08,9.97,10.01,182300,9.40
2005-08-19,10.03,10.12,9.98,10.05,228200,9.44
2005-08-18,10.11,10.13,9.96,10.08,292400,9.47
2005-08-17,9.99,10.11,9.99,10.00,306800,9.39
2005-08-16,9.97,10.20,9.97,10.09,287300,9.48
2005-08-15,10.00,10.16,10.00,10.00,114700,9.39
2005-08-12,10.09,10.21,9.96,10.08,183100,9.47
2005-08-11,10.11,10.20,10.03,10.14,392300,9.53
2005-08-10,10.28,10.33,10.15,10.28,432900,9.66
2005-08-09,10.26,10.43,10.15,10.21,657600,9.59
2005-08-08,10.56,10.70,10.20,10.33,816900,9.70
2005-08-05,10.66,10.96,10.53,10.59,766900,9.95
2005-08-04,11.95,12.03,10.65,10.69,3148000,10.04
2005-08-03,12.35,12.35,11.95,12.06,653100,11.33
2005-08-02,12.42,12.72,12.15,12.39,1307100,11.64
2005-08-01,12.17,12.46,12.12,12.45,747900,11.70
2005-07-29,12.35,12.35,12.05,12.13,375200,11.39
2005-07-28,12.38,12.42,12.22,12.28,279000,11.54
2005-07-27,12.37,12.48,12.18,12.30,546200,11.55
2005-07-26,11.72,12.37,11.72,12.36,777100,11.61
2005-07-25,11.71,12.00,11.62,11.90,508400,11.18
2005-07-22,11.56,11.71,11.35,11.68,338900,10.97
2005-07-21,11.60,11.70,11.25,11.52,991000,10.82
2005-07-20,11.66,11.74,11.53,11.61,455000,10.91
2005-07-19,11.45,11.85,11.45,11.75,696100,11.04
2005-07-18,11.55,11.65,11.47,11.52,289900,10.82
2005-07-15,11.34,11.74,11.25,11.61,1089100,10.91
2005-07-14,10.64,11.34,10.60,11.27,1791600,10.59
2005-07-13,10.60,10.61,10.46,10.50,433200,9.86
2005-07-12,10.54,10.65,10.46,10.52,850100,9.88
2005-07-11,10.38,10.52,10.30,10.51,611400,9.87
2005-07-08,10.35,10.38,10.11,10.21,663600,9.59
2005-07-07,10.41,10.41,9.90,10.19,559200,9.57
2005-07-06,10.39,10.50,10.31,10.39,147100,9.76
2005-07-05,10.34,10.39,10.27,10.36,147900,9.73
2005-07-04,10.39,10.40,10.26,10.40,193600,9.77
2005-07-01,10.25,10.38,10.09,10.35,419100,9.72
2005-06-30,10.47,10.47,10.24,10.36,303000,9.73
2005-06-29,10.27,10.55,10.27,10.40,497600,9.77
2005-06-28,10.20,10.25,10.11,10.18,238000,9.56
2005-06-27,10.36,10.40,10.13,10.18,376700,9.56
2005-06-24,10.51,10.63,10.40,10.47,344500,9.84
2005-06-23,10.40,10.69,10.40,10.63,412900,9.99
2005-06-22,10.30,10.44,10.30,10.34,143000,9.71
2005-06-21,10.28,10.42,10.27,10.33,270200,9.70
2005-06-20,10.40,10.50,10.25,10.28,262300,9.66
2005-06-17,10.60,10.60,10.46,10.47,306500,9.84
2005-06-16,10.49,10.59,10.45,10.56,504100,9.92
2005-06-15,10.55,10.57,10.45,10.48,357400,9.84
2005-06-14,10.59,10.66,10.46,10.57,413100,9.93
2005-06-13,10.65,10.69,10.57,10.66,299400,10.01
2005-06-10,10.46,10.69,10.46,10.60,423300,9.96
2005-06-09,10.42,10.57,10.40,10.43,189100,9.80
2005-06-08,10.60,10.63,10.43,10.47,281400,9.84
2005-06-07,10.49,10.58,10.36,10.49,450100,9.85
2005-06-06,10.56,10.62,10.39,10.50,403700,9.86
2005-06-03,10.83,10.95,10.75,10.80,453200,10.15
2005-06-02,10.91,10.92,10.45,10.87,453500,10.21
2005-06-01,10.55,10.93,10.39,10.93,615200,10.27
2005-05-31,10.18,10.56,10.18,10.43,368800,9.80
2005-05-30,10.30,10.33,10.24,10.29,106900,9.67
2005-05-27,10.31,10.34,10.25,10.29,133900,9.67
2005-05-26,10.16,10.35,10.16,10.31,233900,9.69
2005-05-25,10.15,10.26,10.15,10.19,196200,9.57
2005-05-24,10.52,10.53,10.17,10.21,324600,9.59
2005-05-23,10.21,10.50,10.17,10.46,633500,9.83
2005-05-20,9.81,10.27,9.80,10.21,906500,9.59
2005-05-19,9.85,9.89,9.65,9.87,330100,9.27
2005-05-18,9.55,9.81,9.49,9.75,600800,9.16
2005-05-17,9.59,9.63,9.48,9.51,601300,8.93
2005-05-16,9.39,9.56,9.30,9.55,250700,8.97
2005-05-13,9.23,9.37,9.19,9.37,267800,8.80
2005-05-12,9.10,9.24,9.09,9.24,192500,8.68
2005-05-11,9.15,9.20,9.05,9.07,448900,8.52
2005-05-10,9.33,9.37,9.10,9.20,389200,8.64
2005-05-09,9.40,9.49,9.24,9.38,222700,8.81
2005-05-06,9.30,9.50,9.20,9.35,505900,8.78
2005-05-05,9.20,9.37,9.16,9.30,648000,8.74
2005-05-04,8.87,9.20,8.79,9.20,768800,8.64
2005-05-03,8.99,8.99,8.80,8.89,419400,8.35
2005-05-02,8.96,8.99,8.86,8.94,122400,8.40
2005-04-29,8.87,8.97,8.75,8.78,356800,8.25
2005-04-28,9.10,9.10,8.86,8.87,281700,8.33
2005-04-27,9.16,9.21,8.88,9.02,615300,8.47
2005-04-26,9.17,9.25,9.09,9.25,359700,8.69
2005-04-25,9.26,9.34,9.16,9.22,360000,8.66
2005-04-22,9.34,9.59,9.29,9.34,498400,8.77
2005-04-21,9.25,9.42,9.20,9.25,582400,8.69
2005-04-20,9.50,9.57,9.28,9.34,731300,8.77
2005-04-19,9.34,9.46,9.30,9.37,473600,8.80
2005-04-18,9.29,9.29,8.82,9.27,724800,8.71
2005-04-15,9.41,9.46,9.31,9.43,711400,8.86
2005-04-14,9.56,9.75,9.40,9.48,1559200,8.91
2005-04-13,10.24,10.29,10.08,10.12,435000,9.51
2005-04-12,10.40,10.40,10.09,10.17,658200,9.55
2005-04-11,10.30,10.44,10.30,10.40,214500,9.77
2005-04-08,10.42,10.46,10.28,10.42,317900,9.79
2005-04-07,10.26,10.40,10.23,10.35,385700,9.72
2005-04-06,10.51,10.51,10.23,10.33,861500,9.70
2005-04-05,10.53,10.57,10.42,10.49,306900,9.85
2005-04-04,10.56,10.63,10.49,10.50,297300,9.86
2005-04-01,10.68,10.80,10.57,10.64,338100,10.00
2005-03-31,10.59,10.71,10.58,10.66,223200,10.01
2005-03-30,10.50,10.59,10.39,10.50,174000,9.86
2005-03-29,10.73,10.73,10.45,10.49,276900,9.85
2005-03-28,10.73,10.73,10.73,10.73,000,10.08
2005-03-25,10.73,10.73,10.73,10.73,000,10.08
2005-03-24,10.60,10.75,10.53,10.73,215800,10.08
2005-03-23,10.54,10.59,10.39,10.56,253200,9.92
2005-03-22,10.57,10.68,10.50,10.65,249700,10.00
2005-03-21,10.69,10.79,10.51,10.60,249200,9.96
2005-03-18,10.50,10.70,10.50,10.64,432100,10.00
2005-03-17,10.51,10.59,10.38,10.55,370200,9.91
2005-03-16,10.84,10.89,10.51,10.57,422100,9.93
2005-03-15,10.96,11.01,10.83,10.94,274400,10.28
2005-03-14,10.96,11.05,10.92,11.01,142000,10.34
2005-03-11,11.03,11.16,11.03,11.11,406900,10.44
2005-03-10,10.93,11.07,10.85,10.98,245900,10.31
2005-03-09,10.97,11.15,10.92,10.93,245700,10.27
2005-03-08,10.97,11.17,10.82,10.99,639300,10.32
2005-03-07,11.06,11.06,10.83,10.96,241700,10.30
2005-03-04,11.01,11.05,10.90,11.04,342600,10.37
2005-03-03,11.06,11.19,10.90,10.93,400300,10.27
2005-03-02,11.10,11.18,10.90,11.06,703400,10.39
2005-03-01,10.83,11.09,10.69,11.05,616100,10.38
2005-02-28,11.00,11.02,10.68,10.76,354100,10.11
2005-02-25,10.78,10.97,10.73,10.96,685600,10.30
2005-02-24,10.55,10.72,10.55,10.64,360400,10.00
2005-02-23,10.57,10.60,10.38,10.55,408600,9.91
2005-02-22,10.56,10.74,10.37,10.62,666500,9.98
2005-02-21,10.28,10.64,10.22,10.50,1387800,9.86
2005-02-18,10.01,10.15,9.95,10.06,719400,9.45
2005-02-17,10.08,10.10,9.96,10.05,306300,9.44
2005-02-16,10.02,10.15,9.99,10.08,381500,9.47
2005-02-15,10.09,10.11,10.00,10.00,341400,9.39
2005-02-14,10.09,10.17,9.96,10.09,301100,9.48
2005-02-11,10.04,10.16,9.90,10.01,368500,9.40
2005-02-10,9.97,10.07,9.72,10.00,923600,9.39
2005-02-09,9.75,10.06,9.75,10.01,1478000,9.40
2005-02-08,9.59,9.85,9.57,9.78,645100,9.19
2005-02-07,9.74,9.74,9.52,9.56,573300,8.98
2005-02-04,9.63,9.79,9.50,9.57,817700,8.99
2005-02-03,10.00,10.10,9.44,9.50,1955300,8.92
2005-02-02,10.05,10.28,10.00,10.25,883500,9.63
2005-02-01,9.63,10.04,9.62,10.04,1062800,9.43
2005-01-31,9.61,9.73,9.51,9.65,445300,9.07
2005-01-28,9.40,9.63,9.40,9.49,432700,8.91
2005-01-27,9.41,9.56,9.35,9.38,465700,8.81
2005-01-26,9.48,9.58,9.38,9.44,525400,8.87
2005-01-25,9.45,9.48,9.35,9.38,478300,8.81
2005-01-24,9.50,9.50,9.27,9.42,597500,8.85
2005-01-21,9.28,9.60,9.28,9.52,851600,8.94
2005-01-20,9.60,9.61,9.24,9.36,1412800,8.79
2005-01-19,9.92,9.92,9.61,9.72,963300,9.13
2005-01-18,10.25,10.25,9.75,9.82,1153800,9.22
2005-01-17,10.32,10.43,10.20,10.25,455900,9.63
2005-01-14,10.11,10.28,10.00,10.20,2281000,9.58
2005-01-13,10.81,10.96,10.77,10.89,486000,10.23
2005-01-12,11.03,11.15,10.72,10.78,535100,10.13
2005-01-11,11.35,11.42,11.04,11.06,548500,10.39
2005-01-10,11.40,11.50,11.33,11.41,414900,10.72
2005-01-07,11.25,11.44,11.20,11.33,347800,10.64
2005-01-06,11.27,11.37,11.17,11.28,516100,10.60
2005-01-05,11.21,11.33,11.19,11.24,594200,10.56
2005-01-04,11.31,11.52,11.25,11.45,415300,10.76
2005-01-03,11.02,11.59,11.02,11.32,704900,10.63
2004-12-31,11.00,11.00,11.00,11.00,000,10.33
2004-12-30,11.00,11.08,10.98,11.00,224300,10.33
2004-12-29,11.24,11.24,10.96,10.99,360400,10.32
2004-12-28,11.13,11.19,11.01,11.13,275700,10.46
2004-12-27,11.26,11.30,11.08,11.08,407800,10.41
2004-12-24,11.32,11.32,11.32,11.32,000,10.63
2004-12-23,11.35,11.46,11.28,11.32,227900,10.63
2004-12-22,11.25,11.46,11.22,11.38,526000,10.69
2004-12-21,11.15,11.22,11.06,11.14,399800,10.46
2004-12-20,11.00,11.27,11.00,11.13,838800,10.46
2004-12-17,11.14,11.29,10.98,10.98,1062500,10.31
2004-12-16,11.32,11.42,11.10,11.21,595100,10.53
2004-12-15,11.67,11.70,11.27,11.31,1025100,10.62
2004-12-14,11.81,11.85,11.51,11.59,511500,10.89
2004-12-13,11.83,11.84,11.66,11.76,435300,11.05
2004-12-10,11.88,11.94,11.51,11.74,641700,11.03
2004-12-09,12.14,12.15,11.63,11.76,824500,11.05
2004-12-08,11.87,12.21,11.85,12.11,960600,11.38
2004-12-07,12.02,12.17,11.95,12.00,366200,11.27
2004-12-06,12.27,12.27,11.98,12.05,562900,11.32
2004-12-03,12.20,12.39,12.10,12.28,739100,11.54
2004-12-02,12.13,12.25,11.94,12.05,608700,11.32
2004-12-01,11.97,12.12,11.85,11.98,607200,11.25
2004-11-30,12.13,12.40,11.90,11.99,389100,11.26
2004-11-29,12.19,12.47,12.05,12.07,639100,11.34
2004-11-26,12.05,12.21,12.02,12.15,507300,11.41
2004-11-25,12.08,12.20,12.00,12.10,420500,11.37
2004-11-24,11.86,12.10,11.86,12.01,782700,11.28
2004-11-23,11.83,12.00,11.82,11.92,767800,11.20
2004-11-22,11.94,11.94,11.70,11.76,884600,11.05
2004-11-19,11.92,12.25,11.92,11.99,968000,11.26
2004-11-18,11.80,12.16,11.73,12.01,916000,11.28
2004-11-17,11.90,11.95,11.65,11.87,1102500,11.15
2004-11-16,11.90,11.97,11.71,11.85,690000,11.13
2004-11-15,11.72,12.01,11.69,11.97,861400,11.24
2004-11-12,11.92,11.93,11.52,11.62,1225400,10.92
2004-11-11,12.00,12.25,11.75,11.87,1176400,11.15
2004-11-10,11.95,12.32,11.80,12.08,1605700,11.35
2004-11-09,12.32,12.32,11.96,12.12,862600,11.39
2004-11-08,12.36,12.60,12.22,12.39,678000,11.64
2004-11-05,12.25,12.48,12.12,12.37,803500,11.62
2004-11-04,12.07,12.20,11.92,12.00,447600,11.27
2004-11-03,12.20,12.27,12.11,12.18,342100,11.44
2004-11-02,12.20,12.22,11.98,12.17,358100,11.43
2004-11-01,11.85,12.19,11.82,12.15,335800,11.41
2004-10-29,12.00,12.07,11.76,11.89,555300,11.17
2004-10-28,12.20,12.21,12.03,12.05,409600,11.32
2004-10-27,11.90,12.00,11.57,11.96,826900,11.24
2004-10-26,11.98,12.10,11.77,11.79,728600,11.08
2004-10-25,12.10,12.30,11.99,12.00,481200,11.27
2004-10-22,12.22,12.50,12.17,12.33,590700,11.58
2004-10-21,12.38,12.40,11.99,12.29,841500,11.55
2004-10-20,12.20,12.38,12.16,12.22,879300,11.48
2004-10-19,12.53,12.70,12.36,12.47,958900,11.71
2004-10-18,12.54,12.60,12.15,12.25,754000,11.51
2004-10-15,12.61,12.88,12.45,12.58,741100,11.82
2004-10-14,12.66,12.93,12.57,12.79,515300,12.01
2004-10-13,12.93,13.06,12.73,12.84,791900,12.06
2004-10-12,13.10,13.10,12.62,12.72,431600,11.95
2004-10-11,13.14,13.25,12.92,13.12,277700,12.32
2004-10-08,13.17,13.38,13.11,13.14,298500,12.34
2004-10-07,13.36,13.49,13.15,13.28,599200,12.48
2004-10-06,13.26,13.34,13.16,13.29,606300,12.48
2004-10-05,13.40,13.60,13.12,13.26,875000,12.46
2004-10-04,13.06,13.54,12.99,13.35,1282500,12.54
2004-10-01,12.29,12.71,12.28,12.70,520800,11.93
2004-09-30,12.24,12.43,12.11,12.20,458400,11.46
2004-09-29,12.06,12.23,11.98,12.06,305400,11.33
2004-09-28,11.84,12.08,11.75,11.99,335100,11.26
2004-09-27,12.25,12.25,11.95,12.00,493400,11.27
2004-09-24,12.28,12.39,12.11,12.27,232300,11.53
2004-09-23,12.37,12.49,12.15,12.24,417700,11.50
2004-09-22,12.63,12.95,12.47,12.53,711300,11.77
2004-09-21,12.43,12.70,12.40,12.55,391200,11.79
2004-09-20,12.45,12.45,12.22,12.40,244700,11.65
2004-09-17,12.38,12.48,12.25,12.44,631600,11.69
2004-09-16,12.53,12.60,12.27,12.40,562900,11.65
2004-09-15,12.73,12.99,12.47,12.56,526200,11.80
2004-09-14,12.82,12.94,12.64,12.81,312300,12.03
2004-09-13,12.50,13.05,12.45,12.76,1226100,11.99
2004-09-10,12.25,12.50,12.12,12.29,754800,11.55
2004-09-09,12.10,12.31,11.91,12.22,832500,11.48
2004-09-08,12.48,12.48,11.96,12.18,564900,11.44
2004-09-07,12.43,12.63,12.30,12.41,400900,11.66
2004-09-06,12.30,12.51,12.28,12.48,287900,11.72
2004-09-03,12.40,12.45,12.09,12.29,604500,11.55
2004-09-02,12.49,12.79,12.30,12.57,460600,11.81
2004-09-01,12.60,12.64,12.50,12.64,372500,11.87
2004-08-31,12.85,12.85,12.30,12.33,709200,11.58
2004-08-30,13.04,13.05,12.74,12.87,205100,12.09
2004-08-27,13.05,13.10,12.82,13.00,195700,12.21
2004-08-26,12.97,13.05,12.85,13.00,355900,12.21
2004-08-25,12.70,12.79,12.56,12.71,599100,11.94
2004-08-24,12.69,12.83,12.44,12.53,605700,11.77
2004-08-23,12.50,12.82,12.40,12.60,663000,11.84
2004-08-20,12.20,12.47,11.95,12.36,434300,11.61
2004-08-19,12.10,12.54,12.10,12.23,845300,11.49
2004-08-18,11.88,11.94,11.60,11.91,321200,11.19
2004-08-17,11.89,12.09,11.62,11.72,602400,11.01
2004-08-16,11.44,11.90,11.24,11.82,398200,11.10
2004-08-13,11.15,11.67,10.92,11.48,650200,10.78
2004-08-12,11.65,11.65,11.12,11.20,468900,10.52
2004-08-11,12.08,12.21,11.26,11.52,1100500,10.82
2004-08-10,11.69,12.14,11.60,11.98,696700,11.25
2004-08-09,11.78,11.85,11.25,11.61,861000,10.91
2004-08-06,12.19,12.33,11.78,11.82,842800,11.10
2004-08-05,12.40,12.70,12.31,12.63,869900,11.86
2004-08-04,12.61,12.67,11.85,12.11,1764900,11.38
2004-08-03,14.01,14.09,12.67,12.76,1804400,11.99
2004-08-02,13.99,13.99,13.64,13.79,429900,12.95
2004-07-30,14.40,14.46,14.00,14.15,467800,13.29
2004-07-29,13.90,14.33,13.75,14.30,706400,13.43
2004-07-28,14.00,14.37,13.63,13.72,429400,12.89
2004-07-27,13.53,13.88,13.53,13.74,380900,12.91
2004-07-26,13.75,14.14,13.55,13.58,358200,12.76
2004-07-23,14.10,14.49,13.66,13.82,513100,12.98
2004-07-22,14.35,14.56,13.86,14.09,715400,13.24
2004-07-21,14.85,15.14,14.84,14.87,647400,13.97
2004-07-20,14.02,14.55,13.71,14.52,693100,13.64
2004-07-19,14.75,14.75,14.16,14.18,469500,13.32
2004-07-16,14.77,14.93,14.50,14.74,412900,13.85
2004-07-15,15.29,15.49,14.48,14.60,1378700,13.72
2004-07-14,15.75,15.92,15.25,15.73,431300,14.78
2004-07-13,15.97,16.19,15.81,15.98,408000,15.01
2004-07-12,15.84,15.97,15.46,15.80,363000,14.84
2004-07-09,15.81,16.13,15.81,15.95,253300,14.98
2004-07-08,15.81,16.00,15.38,15.99,896900,15.02
2004-07-07,16.39,16.39,15.75,15.99,761200,15.02
2004-07-06,16.81,16.92,16.26,16.35,483400,15.36
2004-07-05,17.01,17.10,16.81,16.85,144200,15.83
2004-07-02,17.12,17.12,16.67,16.96,478100,15.93
2004-07-01,17.30,17.78,16.94,17.13,387800,16.09
2004-06-30,17.40,17.47,17.05,17.17,199900,16.13
2004-06-29,17.10,17.35,17.04,17.30,359100,16.25
2004-06-28,16.85,17.33,16.80,17.27,420700,16.22
2004-06-25,17.00,17.10,16.72,16.81,389300,15.79
2004-06-24,16.98,17.19,16.87,17.12,496200,16.08
2004-06-23,16.55,16.98,16.51,16.66,358800,15.65
2004-06-22,16.37,16.70,16.37,16.49,248900,15.49
2004-06-21,16.90,16.98,16.37,16.53,616100,15.53
2004-06-18,17.36,17.40,16.66,16.67,1209400,15.66
2004-06-17,17.49,17.55,17.31,17.50,277200,16.44
2004-06-16,17.55,17.57,17.26,17.48,336100,16.42
2004-06-15,17.01,17.55,16.89,17.50,315900,16.44
2004-06-14,17.42,17.48,16.56,17.15,393500,16.11
2004-06-11,17.52,17.54,17.30,17.43,203700,16.37
2004-06-10,17.29,17.55,17.29,17.53,273600,16.47
2004-06-09,17.66,17.92,17.42,17.50,403800,16.44
2004-06-08,17.51,18.03,17.28,17.89,715200,16.81
2004-06-07,17.77,17.80,17.22,17.46,739200,16.40
2004-06-04,16.49,17.56,16.49,17.40,981500,16.35
2004-06-03,16.39,16.67,16.32,16.39,492000,15.40
2004-06-02,16.40,16.79,16.31,16.42,232100,15.43
2004-06-01,16.42,16.57,16.29,16.37,191200,15.38
2004-05-31,16.43,16.54,16.39,16.48,76800,15.48
2004-05-28,16.80,16.84,16.45,16.48,484500,15.48
2004-05-27,16.39,16.78,16.39,16.63,462100,15.62
2004-05-26,16.60,16.74,16.25,16.45,289500,15.45
2004-05-25,16.24,16.34,15.96,16.02,306700,15.05
2004-05-24,16.49,16.63,16.32,16.46,339900,15.46
2004-05-21,16.49,16.65,16.23,16.27,213200,15.28
2004-05-20,16.21,16.42,15.86,16.27,196900,15.28
2004-05-19,15.94,16.80,15.80,16.57,773100,15.57
2004-05-18,15.31,15.78,15.31,15.65,566900,14.70
2004-05-17,15.42,15.58,14.76,15.24,634000,14.32
2004-05-14,16.00,16.09,15.51,15.80,559100,14.84
2004-05-13,15.95,16.27,15.92,15.97,400700,15.00
2004-05-12,16.15,16.34,15.80,15.81,609400,14.85
2004-05-11,16.50,16.60,15.82,16.07,1017700,15.10
2004-05-10,16.40,16.56,16.15,16.15,621400,15.17
2004-05-07,17.05,17.70,16.86,17.00,994600,15.97
2004-05-06,17.38,17.60,16.56,16.77,608300,15.75
2004-05-05,17.19,17.53,16.86,17.52,441100,16.46
2004-05-04,17.50,17.64,16.87,17.23,710300,16.19
2004-05-03,17.10,17.59,16.96,17.42,505900,16.36
2004-04-30,17.85,18.09,17.26,17.44,599600,16.38
2004-04-29,18.48,18.48,17.80,18.03,699500,16.94
2004-04-28,19.20,19.20,18.52,18.57,630900,17.44
2004-04-27,18.88,19.41,18.83,19.33,294100,18.16
2004-04-26,19.07,19.62,18.93,18.96,329600,17.81
2004-04-23,19.25,19.73,19.08,19.19,636500,18.03
2004-04-22,18.80,19.11,18.64,18.99,572500,17.84
2004-04-21,18.90,19.30,18.54,18.54,516900,17.42
2004-04-20,18.90,19.31,18.86,19.08,498400,17.92
2004-04-19,17.90,18.71,17.90,18.71,631800,17.58
2004-04-16,18.80,18.97,17.78,18.14,1168200,17.04
2004-04-15,19.00,19.15,18.72,18.80,385200,17.66
2004-04-14,19.15,19.40,18.75,19.11,914500,17.95
2004-04-13,19.78,19.88,19.40,19.69,467600,18.50
2004-04-12,19.42,19.42,19.42,19.42,000,18.24
2004-04-09,19.42,19.42,19.42,19.42,000,18.24
2004-04-08,19.76,20.06,19.32,19.42,908000,18.24
2004-04-07,18.75,19.28,18.49,19.10,706800,17.94
2004-04-06,19.70,19.70,18.26,18.52,1143200,17.40
2004-04-05,18.79,19.60,18.72,19.59,870700,18.40
2004-04-02,18.31,18.78,18.07,18.71,644600,17.58
2004-04-01,18.41,18.63,17.95,18.12,638000,17.02
2004-03-31,18.05,18.65,18.01,18.44,356300,17.32
2004-03-30,18.65,18.65,18.11,18.20,240800,17.10
2004-03-29,17.98,18.64,17.91,18.50,284500,17.38
2004-03-26,18.38,18.45,17.82,17.98,590400,16.89
2004-03-25,16.99,18.14,16.99,18.13,879000,17.03
2004-03-24,17.33,17.39,16.70,16.85,352300,15.83
2004-03-23,16.98,17.51,16.63,17.11,607000,16.07
2004-03-22,17.23,17.54,16.71,16.82,704200,15.80
2004-03-19,17.80,18.05,17.38,17.78,1038900,16.70
2004-03-18,18.58,18.60,17.31,17.45,811600,16.39
2004-03-17,17.55,18.49,17.55,18.34,1073500,17.23
2004-03-16,17.05,17.75,16.99,17.23,826100,16.19
2004-03-15,18.60,18.60,16.82,16.98,1512700,15.95
2004-03-12,17.83,18.82,17.51,18.58,1017600,17.45
2004-03-11,18.40,18.45,17.48,18.00,1205100,16.91
2004-03-10,19.20,19.38,18.42,18.69,1163800,17.56
2004-03-09,19.70,20.14,19.26,19.41,569500,18.23
2004-03-08,20.50,20.50,19.62,20.34,301300,19.11
2004-03-05,20.43,21.15,20.04,20.29,618500,19.06
2004-03-04,20.07,20.61,20.00,20.50,415600,19.26
2004-03-03,19.85,20.38,19.85,19.96,748000,18.75
2004-03-02,19.35,20.15,19.30,19.97,774400,18.76
2004-03-01,19.11,19.38,18.90,19.18,546700,18.02
2004-02-27,19.29,19.34,18.91,19.19,592900,18.03
2004-02-26,19.40,19.42,18.60,18.90,641000,17.75
2004-02-25,18.60,19.18,18.33,19.08,628100,17.92
2004-02-24,19.10,19.17,18.31,18.61,1134700,17.48
2004-02-23,20.13,20.26,19.17,19.30,517400,18.13
2004-02-20,20.05,20.30,19.81,20.05,498400,18.84
2004-02-19,20.26,20.40,20.03,20.09,555100,18.87
2004-02-18,20.27,20.55,19.95,20.08,480700,18.86
2004-02-17,20.30,20.52,20.12,20.23,323200,19.00
2004-02-16,20.67,20.69,20.20,20.21,244400,18.99
2004-02-13,21.20,21.30,20.41,20.46,296000,19.22
2004-02-12,20.70,21.40,20.70,21.09,601600,19.81
2004-02-11,21.20,21.24,20.41,20.63,449400,19.38
2004-02-10,20.98,21.25,20.73,20.91,353000,19.64
2004-02-09,21.20,21.50,20.71,20.78,574400,19.52
2004-02-06,20.42,21.13,20.30,20.90,799300,19.63
2004-02-05,21.00,22.00,19.95,19.99,1456900,18.78
2004-02-04,20.83,21.48,20.74,21.20,663200,19.92
2004-02-03,21.00,21.19,20.66,20.93,366800,19.66
2004-02-02,21.50,21.50,20.45,20.87,836800,19.61
2004-01-30,21.68,21.78,21.15,21.45,570400,20.15
2004-01-29,21.85,22.38,21.22,21.46,589400,20.16
2004-01-28,21.40,22.45,21.40,22.27,584900,20.92
2004-01-27,21.35,22.22,21.26,21.90,891100,20.57
2004-01-26,21.79,21.79,20.72,21.00,461500,19.73
2004-01-23,21.75,21.80,21.26,21.70,208200,20.39
2004-01-22,22.30,22.30,21.50,21.68,712300,20.37
2004-01-21,22.30,22.50,21.52,21.78,600900,20.46
2004-01-20,23.00,23.28,22.25,22.30,812400,20.95
2004-01-19,22.30,22.96,22.05,22.63,457500,21.26
2004-01-16,21.20,22.25,21.17,21.95,1052900,20.62
2004-01-15,21.10,21.48,20.76,21.00,767100,19.73
2004-01-14,21.19,21.69,21.15,21.55,496900,20.24
2004-01-13,21.20,21.93,20.89,21.31,588300,20.02
2004-01-12,21.10,21.44,20.66,20.79,427300,19.53
2004-01-09,21.65,22.30,20.95,21.12,802000,19.84
2004-01-08,19.84,22.19,19.70,21.49,2297200,20.19
2004-01-07,18.79,19.55,18.70,19.40,892100,18.22
2004-01-06,18.50,18.76,18.50,18.69,455800,17.56
2004-01-05,18.35,18.60,18.25,18.48,350800,17.36
2004-01-02,18.15,18.60,18.03,18.22,290500,17.12
2004-01-01,17.90,17.90,17.90,17.90,000,16.82
2003-12-31,17.90,17.90,17.90,17.90,000,16.82
2003-12-30,17.87,18.00,17.83,17.90,111300,16.82
2003-12-29,17.80,17.87,17.70,17.82,170600,16.74
2003-12-26,17.78,17.78,17.78,17.78,000,16.70
2003-12-25,17.78,17.78,17.78,17.78,000,16.70
2003-12-24,17.78,17.78,17.78,17.78,000,16.70
2003-12-23,17.84,17.95,17.70,17.78,192000,16.70
2003-12-22,17.78,18.20,17.70,17.71,217800,16.64
2003-12-19,18.09,18.44,17.85,18.01,762300,16.92
2003-12-18,17.54,18.18,17.20,18.00,795700,16.91
2003-12-17,18.10,18.45,17.65,17.78,552700,16.70
2003-12-16,18.39,18.58,18.05,18.20,526400,17.10
2003-12-15,19.06,19.15,18.65,18.79,338800,17.65
2003-12-12,18.42,18.80,18.39,18.69,580200,17.56
2003-12-11,18.81,18.85,18.03,18.16,1032400,17.06
2003-12-10,19.17,19.17,18.54,18.63,822800,17.50
2003-12-09,18.79,19.86,18.65,19.31,877700,18.14
2003-12-08,18.66,18.80,18.17,18.44,568600,17.32
2003-12-05,19.12,19.37,18.67,18.83,384100,17.69
2003-12-04,19.40,19.80,19.20,19.41,361500,18.23
2003-12-03,19.40,19.74,19.18,19.40,442000,18.22
2003-12-02,19.50,19.54,18.91,19.18,802900,18.02
2003-12-01,19.30,19.49,19.10,19.30,269900,18.13
2003-11-28,19.10,19.31,18.76,19.03,204900,17.88
2003-11-27,19.40,19.40,19.01,19.10,107600,17.94
2003-11-26,19.41,20.00,18.70,19.13,666100,17.97
2003-11-25,19.19,19.41,18.85,19.41,437900,18.23
2003-11-24,18.20,19.03,18.01,18.94,402100,17.79
2003-11-21,17.95,18.24,17.92,18.10,380800,17.00
2003-11-20,18.34,18.37,17.44,18.15,592100,17.05
2003-11-19,17.90,18.30,17.45,18.05,907400,16.96
2003-11-18,18.60,19.20,18.01,18.10,855100,17.00
2003-11-17,19.00,19.05,18.32,18.83,422900,17.69
2003-11-14,19.79,19.79,19.33,19.51,384800,18.33
2003-11-13,19.94,20.13,19.55,19.80,992400,18.60
2003-11-12,18.86,19.61,18.86,19.14,450700,17.98
2003-11-11,19.50,19.50,18.56,18.86,583200,17.72
2003-11-10,19.28,20.29,19.20,19.70,988800,18.51
2003-11-07,18.95,19.35,18.72,19.35,785900,18.18
2003-11-06,18.90,19.00,18.42,18.50,641100,17.38
2003-11-05,19.38,19.38,18.32,18.49,722700,17.37
2003-11-04,19.10,19.57,18.95,19.53,722400,18.35
2003-11-03,17.94,19.47,17.80,18.90,1029600,17.75
2003-10-31,17.21,17.92,17.11,17.84,422900,16.76
2003-10-30,16.91,17.67,16.90,17.68,441200,16.61
2003-10-29,17.23,17.66,16.90,17.01,539900,15.98
2003-10-28,17.16,17.31,16.82,17.00,274100,15.97
2003-10-27,16.75,17.15,16.45,16.64,308800,15.63
2003-10-24,15.91,16.80,15.90,16.36,480700,15.37
2003-10-23,16.47,16.47,15.65,16.27,947400,15.28
2003-10-22,17.23,17.56,16.60,16.65,691400,15.64
2003-10-21,17.90,18.30,17.31,17.53,510100,16.47
2003-10-20,17.49,17.75,17.12,17.41,273600,16.36
2003-10-17,17.50,17.62,17.20,17.20,311600,16.16
2003-10-16,17.59,18.13,17.10,17.50,654100,16.44
2003-10-15,17.23,18.29,17.23,17.80,1302700,16.72
2003-10-14,17.48,17.55,16.70,16.89,437100,15.87
2003-10-13,16.55,17.40,16.52,17.28,355700,16.23
2003-10-10,16.60,16.93,16.34,16.44,448700,15.44
2003-10-09,16.02,17.18,16.00,16.78,681300,15.76
2003-10-08,15.94,16.35,15.75,16.15,365600,15.17
2003-10-07,16.10,16.14,15.67,15.75,426700,14.80
2003-10-06,15.50,16.25,15.15,16.05,625600,15.08
2003-10-03,15.29,15.81,14.95,15.70,332900,14.75
2003-10-02,14.50,15.72,14.23,15.15,1525800,14.23
2003-10-01,14.44,14.47,13.81,14.39,537800,13.52
2003-09-30,14.09,14.60,13.83,14.39,858000,13.52
2003-09-29,14.09,14.45,13.76,14.00,382500,13.15
2003-09-26,13.80,14.48,13.51,14.17,565500,13.31
2003-09-25,14.55,14.69,13.70,13.91,814200,13.07
2003-09-24,14.74,14.95,14.28,14.49,391100,13.61
2003-09-23,15.01,15.25,14.20,14.40,675000,13.53
2003-09-22,15.60,15.64,14.87,14.91,589700,14.01
2003-09-19,16.16,16.25,15.68,15.30,471300,14.37
2003-09-18,16.32,16.43,15.95,16.30,252400,15.31
2003-09-17,16.39,16.49,16.21,16.40,363100,15.41
2003-09-16,16.01,16.10,15.74,16.05,374100,15.08
2003-09-15,15.88,16.10,15.70,15.92,312400,14.96
2003-09-12,16.79,16.79,15.60,15.74,732700,14.79
2003-09-11,15.65,16.60,15.35,16.60,1199500,15.59
2003-09-10,16.56,16.65,15.56,15.80,860700,14.84
2003-09-09,17.49,18.25,16.50,16.93,1337100,15.90
2003-09-08,16.55,17.37,16.41,17.34,825300,16.29
2003-09-05,16.50,16.60,15.92,16.70,584500,15.69
2003-09-04,16.33,16.59,15.86,16.40,821800,15.41
2003-09-03,16.39,16.62,16.18,16.55,1112300,15.55
2003-09-02,16.45,16.46,15.82,15.98,530700,15.01
2003-09-01,16.05,16.90,15.65,16.26,1027800,15.27
2003-08-29,14.49,15.85,14.40,15.68,2024600,14.73
2003-08-28,13.90,14.63,13.73,14.05,519600,13.20
2003-08-27,13.99,14.09,13.68,14.05,289000,13.20
2003-08-26,14.41,14.55,13.62,13.86,753300,13.02
2003-08-25,14.70,14.70,13.93,14.31,649600,13.44
2003-08-22,14.48,15.39,14.04,14.72,1327500,13.83
2003-08-21,13.65,14.41,13.35,14.42,1022000,13.55
2003-08-20,13.30,13.74,12.90,13.59,697000,12.77
2003-08-19,13.01,13.60,12.90,13.45,1409900,12.63
2003-08-18,12.51,12.90,12.42,12.83,513400,12.05
2003-08-15,12.65,12.65,12.36,12.55,201700,11.79
2003-08-14,12.41,12.70,12.36,12.63,374600,11.86
2003-08-13,12.40,12.59,12.22,12.59,404900,11.83
2003-08-12,12.52,12.55,12.20,12.30,391100,11.55
2003-08-11,12.20,12.55,12.20,12.53,443400,11.77
2003-08-08,12.23,12.49,12.17,12.17,355300,11.43
2003-08-07,12.85,12.86,12.10,12.25,729800,11.51
2003-08-06,12.60,12.88,12.38,12.80,650000,12.02
2003-08-05,12.50,12.99,12.31,12.78,826600,12.01
2003-08-04,12.48,12.62,12.02,12.29,372100,11.55
2003-08-01,12.40,12.65,12.18,12.41,467400,11.66
2003-07-31,11.50,12.48,11.49,12.47,1045800,11.71
2003-07-30,12.05,12.29,11.21,11.38,1834000,10.69
2003-07-29,12.39,12.50,12.10,12.10,532300,11.37
2003-07-28,12.61,12.70,12.27,12.39,499200,11.64
2003-07-25,12.54,12.67,12.20,12.49,329500,11.73
2003-07-24,12.23,12.83,12.18,12.65,345300,11.88
2003-07-23,12.50,12.50,12.10,12.30,402100,11.55
2003-07-22,12.51,12.65,12.01,12.49,881300,11.73
2003-07-21,12.85,12.99,12.20,12.40,442300,11.65
2003-07-18,12.46,12.74,12.30,12.60,614100,11.84
2003-07-17,12.76,12.94,12.15,12.41,922300,11.66
2003-07-16,13.61,13.69,12.70,12.92,570800,12.14
2003-07-15,13.20,13.72,13.06,13.30,872500,12.49
2003-07-14,12.60,13.20,12.55,13.20,665800,12.40
2003-07-11,12.46,12.69,12.25,12.45,804500,11.70
2003-07-10,13.11,13.35,12.47,12.48,1057900,11.72
2003-07-09,13.60,13.83,13.06,13.25,1184400,12.45
2003-07-08,12.80,13.62,12.70,13.57,2364400,12.75
2003-07-07,12.00,12.70,11.92,12.56,1004700,11.80
2003-07-04,11.60,11.76,11.50,11.75,314500,11.04
2003-07-03,11.26,11.73,11.20,11.60,1096100,10.90
2003-07-02,10.87,11.29,10.79,11.30,624900,10.62
2003-07-01,11.09,11.24,10.46,10.87,521400,10.21
2003-06-30,11.17,11.22,10.91,11.23,290800,10.55
2003-06-27,11.29,11.29,10.95,11.08,399100,10.41
2003-06-26,10.85,11.05,10.75,10.85,461700,10.19
2003-06-25,11.15,11.28,10.90,11.23,337100,10.55
2003-06-24,11.45,11.50,10.85,11.15,675800,10.47
2003-06-23,11.78,11.86,11.37,11.50,410900,10.80
2003-06-20,11.49,11.93,11.38,11.88,647400,11.16
2003-06-19,11.80,11.95,11.29,11.55,308500,10.85
2003-06-18,11.49,11.87,11.46,11.89,340100,11.17
2003-06-17,11.88,11.94,11.45,11.65,425900,10.94
2003-06-16,11.46,11.72,11.33,11.67,255900,10.96
2003-06-13,11.97,12.00,11.46,11.67,315600,10.96
2003-06-12,12.08,12.10,11.81,11.88,521800,11.16
2003-06-11,12.30,12.38,11.78,11.90,798100,11.18
2003-06-10,12.07,12.37,11.90,12.17,588400,11.43
2003-06-09,12.25,12.40,11.91,11.99,266700,11.26
2003-06-06,11.99,12.60,11.90,12.28,1261700,11.54
2003-06-05,11.60,12.05,11.56,11.89,722400,11.17
2003-06-04,11.22,11.70,11.22,11.59,1667100,10.89
2003-06-03,11.50,11.94,11.37,11.60,657300,10.90
2003-06-02,11.70,12.23,11.50,12.06,785200,11.33
2003-05-30,11.30,11.57,11.17,11.57,307900,10.87
2003-05-29,11.54,11.58,11.22,11.50,212400,10.80
2003-05-28,11.10,11.58,11.05,11.57,743900,10.87
2003-05-27,10.41,10.99,10.23,10.89,405100,10.23
2003-05-26,10.62,10.73,10.45,10.51,182800,9.87
2003-05-23,10.70,10.73,10.20,10.51,407300,9.87
2003-05-22,10.66,10.85,10.25,10.60,568000,9.96
2003-05-21,11.24,11.25,9.96,10.55,1933700,9.91
2003-05-20,10.90,11.39,10.89,11.18,514400,10.50
2003-05-19,11.40,11.50,10.93,11.02,743500,10.35
2003-05-16,12.45,12.48,11.25,11.59,1489500,10.89
2003-05-15,12.44,12.54,12.21,12.36,285400,11.61
2003-05-14,12.02,12.47,12.02,12.20,281000,11.46
2003-05-13,12.50,12.50,12.01,12.11,269600,11.38
2003-05-12,12.69,12.80,11.98,12.50,398500,11.74
2003-05-09,12.29,12.70,11.35,12.68,1175800,11.91
2003-05-08,13.00,13.05,11.80,11.91,1090300,11.19
2003-05-07,14.61,14.82,12.73,13.00,2111400,12.21
2003-05-06,14.12,14.60,13.84,14.43,685700,13.56
2003-05-05,14.00,14.20,13.67,14.10,435300,13.25
2003-05-02,13.90,14.43,13.50,13.94,457800,13.10
2003-05-01,13.80,13.80,13.80,13.80,000,12.96
2003-04-30,13.99,14.25,13.52,13.84,552700,13.00
2003-04-29,13.59,14.50,13.10,14.30,871400,13.43
2003-04-28,12.71,13.58,12.63,13.60,305800,12.78
2003-04-25,12.61,13.19,12.60,12.83,373400,12.05
2003-04-24,12.87,13.40,12.32,12.90,409000,12.12
2003-04-23,12.91,13.43,12.91,13.20,684000,12.40
2003-04-22,12.70,12.86,12.35,12.55,319800,11.79
2003-04-21,12.66,12.66,12.66,12.66,000,11.89
2003-04-18,12.66,12.66,12.66,12.66,000,11.89
2003-04-17,12.20,12.74,12.20,12.66,501200,11.89
2003-04-16,13.20,13.26,12.24,12.35,1084400,11.60
2003-04-15,12.28,12.60,12.28,12.34,690200,11.59
2003-04-14,12.52,12.55,11.90,12.15,451100,11.41
2003-04-11,12.46,12.86,12.29,12.38,464300,11.63
2003-04-10,12.44,12.60,12.00,12.27,574200,11.53
2003-04-09,12.50,12.65,12.06,12.33,1010100,11.58
2003-04-08,13.55,13.55,12.54,12.79,903400,12.01
2003-04-07,13.15,13.95,13.03,13.72,991000,12.89
2003-04-04,12.43,12.80,12.20,12.62,442400,11.86
2003-04-03,12.05,13.10,11.81,12.10,570200,11.37
2003-04-02,11.74,12.30,11.55,12.24,429100,11.50
2003-04-01,10.65,11.41,10.61,11.31,233300,10.62
2003-03-31,11.55,11.55,10.72,10.87,415100,10.21
2003-03-28,12.00,12.15,11.71,11.91,245900,11.19
2003-03-27,12.40,12.40,11.90,12.10,268700,11.37
2003-03-26,12.56,12.79,12.22,12.35,541000,11.60
2003-03-25,12.02,12.84,11.55,12.59,646200,11.83
2003-03-24,13.10,13.15,12.06,12.03,746900,11.30
2003-03-21,12.50,13.30,12.35,13.15,723900,12.35
2003-03-20,12.45,13.09,12.01,12.58,342100,11.82
2003-03-19,12.10,12.60,11.91,12.38,602900,11.63
2003-03-18,11.50,12.75,11.03,12.10,1202100,11.37
2003-03-17,9.80,11.40,9.76,11.32,778200,10.63
2003-03-14,10.50,11.00,10.10,10.10,616600,9.49
2003-03-13,9.40,10.33,9.40,10.29,539400,9.67
2003-03-12,9.46,9.68,8.91,9.12,348300,8.57
2003-03-11,9.40,9.63,9.23,9.49,489600,8.91
2003-03-10,9.61,9.75,9.20,9.34,265900,8.77
2003-03-07,9.49,9.86,9.26,9.74,412600,9.15
2003-03-06,9.65,9.74,9.43,9.55,244400,8.97
2003-03-05,9.69,9.85,9.37,9.60,368100,9.02
2003-03-04,9.66,9.86,9.39,9.60,281500,9.02
2003-03-03,10.44,10.44,9.75,9.87,280000,9.27
2003-02-28,9.50,10.29,9.20,10.33,280300,9.70
2003-02-27,9.10,9.90,8.75,9.73,347600,9.14
2003-02-26,9.69,9.69,9.15,9.10,244500,8.55
2003-02-25,10.00,10.03,9.12,9.50,700300,8.92
2003-02-24,10.40,10.41,10.00,10.10,281000,9.49
2003-02-21,10.20,10.45,10.05,10.50,270600,9.86
2003-02-20,11.05,11.15,10.20,10.22,518400,9.60
2003-02-19,11.35,11.40,10.92,11.00,362300,10.33
2003-02-18,11.11,11.50,10.91,11.40,639900,10.71
2003-02-17,10.65,11.16,10.60,11.19,691400,10.51
2003-02-14,10.48,10.60,10.15,10.51,541500,9.87
2003-02-13,10.40,10.66,10.11,10.30,507000,9.68
2003-02-12,10.18,10.58,9.94,10.00,383100,9.39
2003-02-11,9.92,10.60,9.75,10.38,758600,9.75
2003-02-10,10.30,10.59,9.80,9.86,581200,9.26
2003-02-07,10.72,11.12,10.20,10.40,609500,9.77
2003-02-06,10.92,11.15,10.60,11.00,389500,10.33
2003-02-05,10.85,11.20,10.30,11.15,1026100,10.47
2003-02-04,11.25,11.35,10.74,11.02,1581800,10.35
2003-02-03,10.51,10.90,10.38,10.72,879300,10.07
2003-01-31,9.76,10.45,9.65,10.26,668100,9.64
2003-01-30,9.91,10.57,9.88,9.98,473200,9.38
2003-01-29,9.35,10.13,9.15,10.05,735900,9.44
2003-01-28,9.32,9.81,9.14,9.35,630300,8.78
2003-01-27,9.85,9.97,9.16,9.40,578600,8.83
2003-01-24,9.88,10.37,9.81,10.05,367400,9.44
2003-01-23,10.46,10.76,9.76,9.96,501000,9.36
2003-01-22,9.82,10.21,9.50,10.16,527800,9.54
2003-01-21,10.36,10.58,9.85,10.10,474600,9.49
2003-01-20,10.75,11.00,10.05,10.37,534200,9.74
2003-01-17,10.62,10.79,10.25,10.47,442800,9.84
2003-01-16,10.46,11.10,10.40,10.80,872900,10.15
2003-01-15,11.81,11.90,10.59,10.73,976200,10.08
2003-01-14,10.96,11.65,10.96,11.67,636500,10.96
2003-01-13,11.10,11.45,11.00,11.14,580700,10.46
2003-01-10,10.56,11.04,10.24,10.90,622400,10.24
2003-01-09,10.40,10.67,9.82,10.48,778700,9.84
2003-01-08,11.60,11.60,10.52,10.50,613100,9.86
2003-01-07,11.60,11.76,11.22,11.40,668300,10.71
2003-01-06,11.21,11.84,10.21,11.58,742300,10.88
2003-01-03,10.57,11.09,10.37,10.92,598400,10.26
2003-01-02,9.52,10.38,9.52,10.25,419500,9.63
2003-01-01,9.87,9.87,9.87,9.87,000,9.27