Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,2.00,2.07,1.92,2.02,742700,2.02
2009-11-25,2.02,2.09,1.99,2.00,379300,2.00
2009-11-24,2.07,2.10,2.00,2.05,357800,2.05
2009-11-23,2.12,2.13,1.97,2.09,681600,2.09
2009-11-20,2.15,2.16,2.06,2.10,393500,2.10
2009-11-19,2.18,2.20,2.13,2.14,410600,2.14
2009-11-18,2.19,2.23,2.18,2.18,567700,2.18
2009-11-17,2.18,2.19,2.12,2.16,332600,2.16
2009-11-16,2.25,2.25,2.16,2.19,479800,2.19
2009-11-13,2.17,2.21,2.17,2.18,339100,2.18
2009-11-11,2.23,2.29,2.15,2.22,764500,2.22
2009-11-10,2.36,2.40,2.12,2.19,1381900,2.19
2009-11-09,2.28,2.45,2.26,2.33,1484800,2.33
2009-11-06,2.26,2.33,2.18,2.23,864300,2.23
2009-11-05,2.24,2.27,2.16,2.26,467000,2.26
2009-11-04,2.18,2.30,2.15,2.25,844700,2.25
2009-11-03,2.08,2.14,2.02,2.14,586400,2.14
2009-11-02,2.05,2.11,2.04,2.07,417700,2.07
2009-10-30,2.14,2.15,2.03,2.03,652500,2.03
2009-10-29,1.95,2.09,1.81,2.09,1019000,2.09
2009-10-28,2.22,2.24,1.99,2.00,1084100,2.00
2009-10-27,2.20,2.28,2.14,2.22,1856700,2.22
2009-10-26,2.09,2.24,2.06,2.17,1186300,2.17
2009-10-23,1.99,2.10,1.94,2.02,785400,2.02
2009-10-22,1.99,1.99,1.91,1.93,329100,1.93
2009-10-21,1.91,2.00,1.90,1.99,257400,1.99
2009-10-20,1.99,2.01,1.93,1.93,294900,1.93
2009-10-19,2.02,2.06,1.96,1.98,292500,1.98
2009-10-16,2.04,2.08,2.00,2.01,215700,2.01
2009-10-15,1.93,2.07,1.93,2.00,605800,2.00
2009-10-14,2.02,2.10,1.91,1.92,1127100,1.92
2009-10-13,2.09,2.11,2.03,2.03,428100,2.03
2009-10-12,2.10,2.17,2.09,2.11,845100,2.11
2009-10-09,2.00,2.06,2.00,2.05,483400,2.05
2009-10-08,1.93,2.00,1.91,1.98,545400,1.98
2009-10-07,2.02,2.02,1.92,1.93,615000,1.93
2009-10-06,1.95,2.05,1.93,1.99,1124800,1.99
2009-10-05,1.75,1.88,1.74,1.86,747600,1.86
2009-10-02,1.67,1.75,1.61,1.75,771800,1.75
2009-10-01,1.71,1.77,1.67,1.68,1055900,1.68
2009-09-30,1.60,1.69,1.59,1.67,1068000,1.67
2009-09-29,1.53,1.61,1.53,1.58,945900,1.58
2009-09-28,1.48,1.52,1.47,1.50,217900,1.50
2009-09-25,1.50,1.50,1.44,1.46,235700,1.46
2009-09-24,1.43,1.50,1.43,1.48,278900,1.48
2009-09-23,1.45,1.49,1.42,1.43,249600,1.43
2009-09-22,1.45,1.48,1.42,1.43,165300,1.43
2009-09-21,1.50,1.50,1.41,1.44,308900,1.44
2009-09-18,1.50,1.53,1.48,1.49,180800,1.49
2009-09-17,1.58,1.58,1.47,1.51,715900,1.51
2009-09-16,1.50,1.56,1.49,1.56,590600,1.56
2009-09-15,1.48,1.50,1.47,1.49,118400,1.49
2009-09-14,1.52,1.52,1.46,1.46,138800,1.46
2009-09-11,1.58,1.59,1.51,1.52,342100,1.52
2009-09-10,1.55,1.61,1.52,1.57,604200,1.57
2009-09-09,1.54,1.58,1.49,1.52,790100,1.52
2009-09-08,1.53,1.54,1.47,1.48,506600,1.48
2009-09-07,1.49,1.55,1.47,1.49,634500,1.49
2009-09-04,1.49,1.49,1.45,1.45,217400,1.45
2009-09-03,1.38,1.49,1.38,1.46,569000,1.46
2009-09-02,1.50,1.50,1.36,1.42,1284400,1.42
2009-09-01,1.60,1.63,1.48,1.50,583400,1.50
2009-08-31,1.66,1.66,1.53,1.58,803200,1.58
2009-08-28,1.62,1.68,1.61,1.66,422000,1.66
2009-08-27,1.63,1.63,1.55,1.60,321700,1.60
2009-08-26,1.60,1.63,1.59,1.61,355500,1.61
2009-08-25,1.58,1.61,1.55,1.58,345400,1.58
2009-08-24,1.54,1.60,1.54,1.56,676900,1.56
2009-08-21,1.50,1.55,1.48,1.52,404600,1.52
2009-08-20,1.53,1.54,1.48,1.48,305200,1.48
2009-08-19,1.51,1.52,1.48,1.51,308600,1.51
2009-08-18,1.46,1.52,1.46,1.52,682500,1.52
2009-08-17,1.46,1.50,1.43,1.48,356100,1.48
2009-08-14,1.50,1.52,1.45,1.46,669400,1.46
2009-08-13,1.50,1.52,1.43,1.50,456800,1.50
2009-08-12,1.42,1.50,1.41,1.48,382300,1.48
2009-08-11,1.53,1.53,1.44,1.44,416900,1.44
2009-08-10,1.52,1.58,1.46,1.51,758400,1.51
2009-08-07,1.49,1.51,1.43,1.49,982400,1.49
2009-08-06,1.36,1.45,1.29,1.42,445300,1.42
2009-08-05,1.35,1.44,1.34,1.37,485900,1.37
2009-08-04,1.31,1.34,1.27,1.34,215500,1.34
2009-08-03,1.35,1.35,1.25,1.30,466700,1.30
2009-07-31,1.39,1.41,1.30,1.32,499900,1.32
2009-07-30,1.24,1.39,1.23,1.39,863800,1.39
2009-07-29,1.10,1.23,1.08,1.23,1120800,1.23
2009-07-28,1.09,1.11,1.08,1.08,156200,1.08
2009-07-27,1.10,1.12,1.06,1.08,213400,1.08
2009-07-24,1.06,1.10,1.06,1.10,143300,1.10
2009-07-23,1.05,1.06,1.05,1.05,152100,1.05
2009-07-22,1.07,1.07,1.00,1.03,433400,1.03
2009-07-21,1.09,1.09,1.02,1.05,341900,1.05
2009-07-20,1.10,1.10,1.06,1.10,293900,1.10
2009-07-17,1.13,1.13,1.05,1.10,233000,1.10
2009-07-16,1.13,1.13,1.10,1.11,305300,1.11
2009-07-15,1.13,1.13,1.10,1.12,268200,1.12
2009-07-14,1.13,1.14,1.09,1.09,312400,1.09
2009-07-13,1.14,1.18,1.12,1.13,303800,1.13
2009-07-10,1.10,1.15,1.10,1.10,291100,1.10
2009-07-09,1.04,1.16,1.04,1.09,499600,1.09
2009-07-08,1.02,1.06,1.02,1.04,554200,1.04
2009-07-07,1.03,1.04,1.00,1.03,157400,1.03
2009-07-06,1.02,1.02,0.98,1.01,250700,1.01
2009-07-03,1.00,1.02,0.98,1.01,556900,1.01
2009-07-02,1.10,1.10,0.98,1.00,603300,1.00
2009-07-01,1.00,1.09,0.99,1.09,454900,1.09
2009-06-30,0.94,1.00,0.93,0.99,354300,0.99
2009-06-29,0.93,0.94,0.90,0.93,336600,0.93
2009-06-26,0.88,0.92,0.88,0.88,96300,0.88
2009-06-25,0.96,0.98,0.86,0.90,221500,0.90
2009-06-24,0.85,0.94,0.85,0.92,420600,0.92
2009-06-23,0.80,0.85,0.79,0.85,178900,0.85
2009-06-22,0.83,0.83,0.80,0.81,171000,0.81
2009-06-19,0.82,0.82,0.79,0.80,148800,0.80
2009-06-18,0.78,0.79,0.76,0.79,150300,0.79
2009-06-17,0.76,0.78,0.75,0.76,31600,0.76
2009-06-16,0.77,0.78,0.75,0.78,60300,0.78
2009-06-15,0.76,0.76,0.73,0.75,110500,0.75
2009-06-12,0.75,0.79,0.75,0.78,41000,0.78
2009-06-11,0.77,0.77,0.75,0.76,36000,0.76
2009-06-10,0.80,0.80,0.73,0.78,142600,0.78
2009-06-09,0.79,0.80,0.74,0.78,274100,0.78
2009-06-08,0.83,0.83,0.80,0.83,170600,0.83
2009-06-05,0.79,0.86,0.75,0.82,793400,0.82
2009-06-04,0.76,0.79,0.75,0.79,189300,0.79
2009-06-03,0.74,0.77,0.73,0.77,184900,0.77
2009-06-02,0.72,0.75,0.72,0.73,152300,0.73
2009-06-01,0.71,0.75,0.71,0.73,29800,0.73
2009-05-29,0.73,0.76,0.73,0.74,61900,0.74
2009-05-28,0.72,0.75,0.72,0.73,101600,0.73
2009-05-27,0.71,0.76,0.71,0.74,373400,0.74
2009-05-26,0.69,0.71,0.68,0.70,68900,0.70
2009-05-25,0.71,0.71,0.68,0.70,20700,0.70
2009-05-22,0.72,0.72,0.70,0.71,100300,0.71
2009-05-21,0.71,0.71,0.69,0.71,42500,0.71
2009-05-20,0.72,0.72,0.68,0.71,259700,0.71
2009-05-19,0.65,0.73,0.65,0.70,491700,0.70
2009-05-18,0.65,0.66,0.64,0.66,178600,0.66
2009-05-15,0.64,0.66,0.64,0.66,109300,0.66
2009-05-14,0.63,0.65,0.62,0.65,126900,0.65
2009-05-13,0.67,0.67,0.63,0.65,285900,0.65
2009-05-12,0.66,0.67,0.65,0.65,183500,0.65
2009-05-11,0.67,0.67,0.65,0.65,99800,0.65
2009-05-08,0.67,0.68,0.66,0.66,122100,0.66
2009-05-07,0.66,0.68,0.65,0.65,389700,0.65
2009-05-06,0.65,0.65,0.63,0.65,243000,0.65
2009-05-05,0.64,0.66,0.62,0.63,302500,0.63
2009-05-04,0.68,0.68,0.64,0.65,387400,0.65
2009-04-30,0.70,0.70,0.67,0.67,129000,0.67
2009-04-29,0.67,0.69,0.66,0.69,167800,0.69
2009-04-28,0.66,0.68,0.65,0.67,123400,0.67
2009-04-27,0.66,0.67,0.64,0.65,129500,0.65
2009-04-24,0.67,0.68,0.65,0.65,59600,0.65
2009-04-23,0.69,0.69,0.65,0.65,116100,0.65
2009-04-22,0.65,0.68,0.65,0.66,104500,0.66
2009-04-21,0.63,0.66,0.63,0.65,299000,0.65
2009-04-20,0.66,0.67,0.63,0.65,119400,0.65
2009-04-17,0.64,0.70,0.64,0.66,310300,0.66
2009-04-16,0.65,0.67,0.62,0.67,200000,0.67
2009-04-15,0.65,0.65,0.58,0.63,414800,0.63
2009-04-14,0.70,0.75,0.69,0.72,184200,0.72
2009-04-09,0.70,0.71,0.69,0.70,146100,0.70
2009-04-08,0.70,0.71,0.69,0.71,38000,0.71
2009-04-07,0.73,0.73,0.69,0.70,173400,0.70
2009-04-06,0.75,0.76,0.72,0.73,276400,0.73
2009-04-03,0.74,0.75,0.73,0.74,62700,0.74
2009-04-02,0.75,0.76,0.73,0.75,183000,0.75
2009-04-01,0.75,0.77,0.73,0.75,72000,0.75
2009-03-31,0.73,0.77,0.73,0.76,43600,0.76
2009-03-30,0.79,0.79,0.73,0.76,73300,0.76
2009-03-27,0.83,0.85,0.74,0.79,417400,0.79
2009-03-26,0.78,0.81,0.78,0.80,146000,0.80
2009-03-25,0.76,0.81,0.76,0.78,162300,0.78
2009-03-24,0.77,0.77,0.72,0.76,144800,0.76
2009-03-23,0.81,0.82,0.77,0.77,157600,0.77
2009-03-20,0.76,0.80,0.73,0.79,113800,0.79
2009-03-19,0.75,0.75,0.72,0.75,113100,0.75
2009-03-18,0.72,0.75,0.71,0.72,56200,0.72
2009-03-17,0.75,0.78,0.69,0.73,307800,0.73
2009-03-16,0.73,0.77,0.71,0.73,160800,0.73
2009-03-13,0.73,0.73,0.69,0.69,111300,0.69
2009-03-12,0.70,0.74,0.67,0.73,113100,0.73
2009-03-11,0.75,0.75,0.70,0.73,166400,0.73
2009-03-10,0.81,0.82,0.73,0.74,301500,0.74
2009-03-09,0.72,0.89,0.70,0.79,1020800,0.79
2009-03-06,0.64,0.72,0.63,0.70,451500,0.70
2009-03-05,0.60,0.63,0.57,0.61,72400,0.61
2009-03-04,0.57,0.64,0.57,0.64,123000,0.64
2009-03-03,0.54,0.60,0.54,0.59,130600,0.59
2009-03-02,0.58,0.61,0.55,0.55,313900,0.55
2009-02-27,0.57,0.58,0.56,0.56,62100,0.56
2009-02-26,0.56,0.63,0.56,0.59,36000,0.59
2009-02-25,0.56,0.63,0.56,0.59,259200,0.59
2009-02-24,0.60,0.60,0.55,0.56,100500,0.56
2009-02-23,0.62,0.62,0.57,0.60,56800,0.60
2009-02-20,0.65,0.65,0.56,0.58,120300,0.58
2009-02-19,0.67,0.67,0.62,0.64,257600,0.64
2009-02-18,0.66,0.67,0.66,0.67,40500,0.67
2009-02-17,0.68,0.70,0.66,0.69,34400,0.69
2009-02-16,0.70,0.71,0.68,0.68,42300,0.68
2009-02-13,0.68,0.70,0.67,0.68,81900,0.68
2009-02-12,0.70,0.70,0.66,0.68,64200,0.68
2009-02-11,0.71,0.71,0.70,0.71,5400,0.71
2009-02-10,0.70,0.75,0.70,0.73,73100,0.73
2009-02-09,0.71,0.73,0.69,0.70,106400,0.70
2009-02-06,0.73,0.73,0.70,0.72,66000,0.72
2009-02-05,0.70,0.73,0.70,0.71,54100,0.71
2009-02-04,0.70,0.73,0.69,0.72,29400,0.72
2009-02-03,0.73,0.73,0.70,0.71,93200,0.71
2009-02-02,0.75,0.75,0.70,0.73,62900,0.73
2009-01-30,0.73,0.75,0.73,0.75,18200,0.75
2009-01-29,0.76,0.76,0.73,0.73,45700,0.73
2009-01-28,0.71,0.77,0.71,0.76,119700,0.76
2009-01-27,0.71,0.75,0.69,0.74,49400,0.74
2009-01-26,0.68,0.70,0.68,0.70,31600,0.70
2009-01-23,0.68,0.70,0.66,0.70,46800,0.70
2009-01-22,0.70,0.71,0.68,0.69,47200,0.69
2009-01-21,0.70,0.72,0.68,0.72,58200,0.72
2009-01-20,0.73,0.73,0.70,0.72,70800,0.72
2009-01-19,0.72,0.74,0.71,0.72,46500,0.72
2009-01-16,0.76,0.76,0.71,0.73,98400,0.73
2009-01-15,0.77,0.77,0.72,0.73,89800,0.73
2009-01-14,0.76,0.78,0.74,0.74,116600,0.74
2009-01-13,0.74,0.76,0.74,0.75,59200,0.75
2009-01-12,0.78,0.78,0.74,0.74,61700,0.74
2009-01-09,0.78,0.80,0.74,0.76,124700,0.76
2009-01-08,0.80,0.82,0.77,0.79,91400,0.79
2009-01-07,0.83,0.83,0.80,0.81,72000,0.81
2009-01-06,0.78,0.83,0.78,0.83,87100,0.83
2009-01-05,0.85,0.87,0.80,0.82,110900,0.82
2009-01-02,0.80,0.85,0.77,0.85,153900,0.85
2008-12-30,0.78,0.78,0.72,0.77,904600,0.77
2008-12-29,0.79,0.82,0.74,0.79,821600,0.79
2008-12-23,0.70,0.78,0.65,0.78,689900,0.78
2008-12-22,0.75,0.75,0.65,0.66,744300,0.66
2008-12-19,0.67,0.73,0.67,0.73,478900,0.73
2008-12-18,0.71,0.72,0.67,0.71,754400,0.71
2008-12-17,0.76,0.78,0.73,0.75,236200,0.75
2008-12-16,0.79,0.80,0.73,0.75,452900,0.75
2008-12-15,0.80,0.81,0.77,0.80,319800,0.80
2008-12-12,0.83,0.84,0.79,0.83,352000,0.83
2008-12-11,0.82,0.85,0.79,0.85,604300,0.85
2008-12-10,0.84,0.85,0.83,0.85,142400,0.85
2008-12-09,0.84,0.85,0.82,0.85,121200,0.85
2008-12-08,0.84,0.87,0.82,0.86,183600,0.86
2008-12-05,0.82,0.86,0.82,0.83,294600,0.83
2008-12-04,0.88,0.90,0.82,0.83,222500,0.83
2008-12-03,0.88,0.94,0.88,0.89,567700,0.89
2008-12-02,0.84,0.85,0.81,0.81,91500,0.81
2008-12-01,0.84,0.85,0.81,0.81,159800,0.81
2008-11-28,0.88,0.88,0.82,0.82,97800,0.82
2008-11-27,0.80,0.87,0.80,0.87,122500,0.87
2008-11-26,0.84,0.85,0.80,0.81,350700,0.81
2008-11-25,0.87,0.88,0.83,0.86,370000,0.86
2008-11-24,0.88,0.89,0.80,0.85,572600,0.85
2008-11-21,0.84,0.93,0.83,0.87,242300,0.87
2008-11-20,0.91,0.91,0.80,0.86,718700,0.86
2008-11-19,0.96,0.97,0.90,0.92,82400,0.92
2008-11-18,0.98,0.99,0.91,0.96,181000,0.96
2008-11-17,0.97,1.04,0.97,1.00,271200,1.00
2008-11-14,1.02,1.07,0.98,1.00,175200,1.00
2008-11-13,0.99,1.00,0.98,0.98,73800,0.98
2008-11-12,1.02,1.02,0.96,0.97,60100,0.97
2008-11-11,0.98,1.01,0.96,1.01,65100,1.01
2008-11-10,1.04,1.05,0.99,1.01,110300,1.01
2008-11-07,1.00,1.03,0.99,1.02,132900,1.02
2008-11-06,1.02,1.02,0.96,0.98,54300,0.98
2008-11-05,1.10,1.14,1.03,1.06,118900,1.06
2008-11-04,1.10,1.11,1.03,1.05,172300,1.05
2008-11-03,1.07,1.10,1.04,1.08,218600,1.08
2008-10-31,1.01,1.05,0.98,1.05,182100,1.05
2008-10-30,1.00,1.02,0.98,1.00,148300,1.00
2008-10-29,1.00,1.00,0.95,0.95,241400,0.95
2008-10-28,0.89,0.96,0.87,0.94,217400,0.94
2008-10-27,0.83,0.93,0.82,0.85,292000,0.85
2008-10-24,0.91,0.91,0.81,0.87,266600,0.87
2008-10-23,0.95,0.95,0.91,0.92,85000,0.92
2008-10-22,0.99,1.02,0.95,0.96,71900,0.96
2008-10-21,1.00,1.04,0.97,1.00,149700,1.00
2008-10-20,1.00,1.00,0.95,0.99,38500,0.99
2008-10-17,0.97,0.99,0.93,0.96,82100,0.96
2008-10-16,0.90,0.99,0.88,0.96,199100,0.96
2008-10-15,1.00,1.00,0.92,0.96,226500,0.96
2008-10-14,1.03,1.07,0.97,0.99,549600,0.99
2008-10-13,0.96,1.01,0.89,0.96,429600,0.96
2008-10-10,0.90,0.91,0.76,0.85,545300,0.85
2008-10-09,0.96,1.03,0.96,0.96,220900,0.96
2008-10-08,1.01,1.03,0.92,0.97,519200,0.97
2008-10-07,1.11,1.15,1.00,1.10,514700,1.10
2008-10-06,1.14,1.16,1.10,1.15,468700,1.15
2008-10-03,1.18,1.19,1.15,1.16,209200,1.16
2008-10-02,1.17,1.19,1.13,1.15,855300,1.15
2008-10-01,1.09,1.17,1.08,1.15,337700,1.15
2008-09-30,1.05,1.10,0.99,1.06,449600,1.06
2008-09-29,1.22,1.22,1.10,1.10,225700,1.10
2008-09-26,1.23,1.25,1.18,1.20,292800,1.20
2008-09-25,1.21,1.27,1.20,1.27,329700,1.27
2008-09-24,1.21,1.21,1.20,1.21,73000,1.21
2008-09-23,1.19,1.21,1.19,1.19,58600,1.19
2008-09-22,1.22,1.23,1.17,1.19,165500,1.19
2008-09-19,1.25,1.27,1.17,1.20,226100,1.20
2008-09-18,1.22,1.24,1.16,1.18,215200,1.18
2008-09-17,1.26,1.29,1.23,1.23,193900,1.23
2008-09-16,1.26,1.32,1.22,1.26,288400,1.26
2008-09-15,1.35,1.35,1.25,1.28,303700,1.28
2008-09-12,1.31,1.40,1.31,1.37,429200,1.37
2008-09-11,1.34,1.34,1.22,1.28,287100,1.28
2008-09-10,1.37,1.39,1.28,1.34,241200,1.34
2008-09-09,1.45,1.45,1.39,1.39,201200,1.39
2008-09-08,1.51,1.51,1.44,1.45,287500,1.45
2008-09-05,1.38,1.45,1.37,1.41,298000,1.41
2008-09-04,1.50,1.51,1.35,1.40,378300,1.40
2008-09-03,1.47,1.54,1.46,1.50,456000,1.50
2008-09-02,1.49,1.57,1.45,1.46,1038100,1.46
2008-09-01,1.41,1.50,1.37,1.47,844400,1.47
2008-08-29,1.36,1.43,1.35,1.39,963300,1.39
2008-08-28,1.32,1.36,1.31,1.35,410100,1.35
2008-08-27,1.30,1.34,1.27,1.32,246100,1.32
2008-08-26,1.34,1.35,1.29,1.30,429300,1.30
2008-08-25,1.31,1.41,1.31,1.34,1289500,1.34
2008-08-22,1.19,1.30,1.18,1.29,618000,1.29
2008-08-21,1.16,1.20,1.16,1.20,325400,1.20
2008-08-20,1.18,1.20,1.16,1.16,277400,1.16
2008-08-19,1.17,1.20,1.15,1.16,786400,1.16
2008-08-18,1.15,1.16,1.10,1.16,116900,1.16
2008-08-15,1.14,1.14,1.11,1.13,91100,1.13
2008-08-14,1.13,1.13,1.11,1.12,100200,1.12
2008-08-13,1.15,1.15,1.10,1.11,197300,1.11
2008-08-12,1.15,1.17,1.14,1.15,82400,1.15
2008-08-11,1.17,1.19,1.14,1.15,293300,1.15
2008-08-08,1.15,1.18,1.14,1.16,169700,1.16
2008-08-07,1.16,1.19,1.15,1.16,318000,1.16
2008-08-06,1.16,1.20,1.14,1.16,333300,1.16
2008-08-05,1.17,1.20,1.14,1.15,279500,1.15
2008-08-04,1.17,1.19,1.13,1.16,623800,1.16
2008-08-01,1.14,1.35,1.14,1.18,1137700,1.18
2008-07-31,1.13,1.17,1.11,1.15,244800,1.15
2008-07-30,1.14,1.14,1.11,1.13,119500,1.13
2008-07-29,1.13,1.15,1.11,1.13,142200,1.13
2008-07-28,1.14,1.14,1.09,1.13,349400,1.13
2008-07-25,1.14,1.14,1.06,1.12,414200,1.12
2008-07-24,1.14,1.19,1.13,1.13,347100,1.13
2008-07-23,1.16,1.19,1.14,1.15,263200,1.15
2008-07-22,1.19,1.19,1.14,1.15,198800,1.15
2008-07-21,1.20,1.24,1.16,1.19,306700,1.19
2008-07-18,1.20,1.24,1.18,1.19,415300,1.19
2008-07-17,1.27,1.27,1.19,1.20,296700,1.20
2008-07-16,1.22,1.27,1.18,1.23,177300,1.23
2008-07-15,1.29,1.31,1.19,1.21,376900,1.21
2008-07-14,1.23,1.27,1.18,1.26,391900,1.26
2008-07-11,1.17,1.20,1.16,1.18,192600,1.18
2008-07-10,1.12,1.22,1.12,1.19,518600,1.19
2008-07-09,1.20,1.21,1.12,1.15,477300,1.15
2008-07-08,1.20,1.22,1.14,1.17,403700,1.17
2008-07-07,1.22,1.25,1.20,1.22,423000,1.22
2008-07-04,1.14,1.21,1.14,1.18,601200,1.18
2008-07-03,1.10,1.18,1.07,1.09,530400,1.09
2008-07-02,1.10,1.11,1.08,1.09,75900,1.09
2008-07-01,1.10,1.12,1.07,1.10,209400,1.10
2008-06-30,1.13,1.13,1.06,1.09,160400,1.09
2008-06-27,1.14,1.17,1.10,1.13,226100,1.13
2008-06-26,1.13,1.13,1.09,1.11,121500,1.11
2008-06-25,1.14,1.14,1.11,1.12,164800,1.12
2008-06-24,1.15,1.15,1.10,1.13,294100,1.13
2008-06-23,1.15,1.15,1.11,1.13,231900,1.13
2008-06-20,1.15,1.18,1.11,1.11,438300,1.11
2008-06-19,1.17,1.18,1.14,1.16,368400,1.16
2008-06-18,1.18,1.20,1.16,1.17,254600,1.17
2008-06-17,1.18,1.20,1.17,1.19,133300,1.19
2008-06-16,1.20,1.22,1.15,1.16,291200,1.16
2008-06-13,1.25,1.25,1.13,1.19,965200,1.19
2008-06-12,1.23,1.25,1.23,1.25,44000,1.25
2008-06-11,1.25,1.27,1.24,1.25,152600,1.25
2008-06-10,1.26,1.27,1.25,1.27,189600,1.27
2008-06-06,1.28,1.30,1.23,1.25,449600,1.25
2008-06-05,1.23,1.32,1.23,1.27,795800,1.27
2008-06-04,1.24,1.24,1.21,1.24,424900,1.24
2008-06-03,1.21,1.25,1.20,1.24,377100,1.24
2008-06-02,1.28,1.28,1.20,1.22,481000,1.22
2008-05-30,1.30,1.33,1.26,1.28,420300,1.28
2008-05-29,1.27,1.30,1.26,1.30,332100,1.30
2008-05-28,1.28,1.29,1.26,1.28,361400,1.28
2008-05-27,1.35,1.36,1.26,1.26,529700,1.26
2008-05-26,1.24,1.32,1.23,1.32,607100,1.32
2008-05-23,1.28,1.29,1.25,1.25,298900,1.25
2008-05-22,1.29,1.30,1.27,1.29,224600,1.29
2008-05-21,1.32,1.32,1.29,1.30,327200,1.30
2008-05-20,1.34,1.37,1.29,1.30,468500,1.30
2008-05-19,1.32,1.38,1.30,1.34,837800,1.34
2008-05-16,1.33,1.35,1.27,1.28,1238700,1.28
2008-05-15,1.39,1.39,1.29,1.30,881700,1.30
2008-05-14,1.45,1.46,1.38,1.40,732900,1.40
2008-05-13,1.50,1.50,1.44,1.45,751500,1.45
2008-05-12,1.51,1.53,1.44,1.49,340300,1.49
2008-05-09,1.50,1.51,1.43,1.49,549300,1.49
2008-05-08,1.47,1.55,1.47,1.48,134900,1.48
2008-05-07,1.49,1.55,1.48,1.51,359900,1.51
2008-05-06,1.49,1.50,1.37,1.47,1804100,1.47
2008-05-05,1.72,1.72,1.45,1.45,1652700,1.45
2008-05-02,1.74,1.74,1.68,1.68,274800,1.68
2008-04-30,1.73,1.74,1.69,1.70,109800,1.70
2008-04-29,1.74,1.74,1.71,1.74,201100,1.74
2008-04-28,1.75,1.77,1.72,1.75,239900,1.75
2008-04-25,1.79,1.79,1.73,1.75,82100,1.75
2008-04-24,1.81,1.81,1.75,1.78,108700,1.78
2008-04-23,1.83,1.83,1.80,1.81,59900,1.81
2008-04-22,1.81,1.83,1.80,1.83,37300,1.83
2008-04-21,1.82,1.83,1.78,1.82,132600,1.82
2008-04-18,1.71,1.79,1.71,1.79,113600,1.79
2008-04-17,1.68,1.71,1.66,1.70,118300,1.70
2008-04-16,1.68,1.69,1.66,1.68,40000,1.68
2008-04-15,1.65,1.67,1.63,1.66,11600,1.66
2008-04-14,1.68,1.68,1.64,1.67,39600,1.67
2008-04-11,1.72,1.74,1.69,1.71,34600,1.71
2008-04-10,1.69,1.71,1.66,1.71,46100,1.71
2008-04-09,1.68,1.70,1.65,1.69,87900,1.69
2008-04-08,1.72,1.72,1.67,1.72,132900,1.72
2008-04-07,1.70,1.72,1.70,1.72,44300,1.72
2008-04-04,1.71,1.71,1.68,1.71,11000,1.71
2008-04-03,1.75,1.75,1.66,1.71,115700,1.71
2008-04-02,1.73,1.75,1.70,1.71,45300,1.71
2008-04-01,1.75,1.75,1.71,1.72,103300,1.72
2008-03-31,1.76,1.77,1.69,1.69,159800,1.69
2008-03-28,1.83,1.85,1.73,1.77,246100,1.77
2008-03-27,1.70,1.82,1.68,1.77,230700,1.77
2008-03-26,1.64,1.69,1.64,1.67,92000,1.67
2008-03-25,1.63,1.64,1.59,1.61,65700,1.61
2008-03-24,1.58,1.58,1.58,1.58,000,1.58
2008-03-21,1.58,1.58,1.58,1.58,000,1.58
2008-03-20,1.63,1.63,1.57,1.58,149900,1.58
2008-03-19,1.72,1.72,1.59,1.64,164500,1.64
2008-03-18,1.68,1.79,1.68,1.71,111700,1.71
2008-03-17,1.80,1.80,1.64,1.70,134900,1.70
2008-03-14,1.76,1.81,1.72,1.81,75700,1.81
2008-03-13,1.72,1.77,1.71,1.76,99400,1.76
2008-03-12,1.81,1.83,1.75,1.81,100500,1.81
2008-03-11,1.82,1.84,1.74,1.79,115200,1.79
2008-03-10,1.89,1.89,1.80,1.80,16000,1.80
2008-03-07,1.86,1.86,1.85,1.86,103000,1.86
2008-03-06,1.89,1.92,1.80,1.89,121000,1.89
2008-03-05,1.70,1.86,1.70,1.82,88000,1.82
2008-03-04,1.77,1.80,1.68,1.76,95300,1.76
2008-03-03,1.85,1.85,1.85,1.85,000,1.85
2008-02-29,1.94,1.94,1.85,1.85,77800,1.85
2008-02-28,1.91,2.00,1.89,1.93,82100,1.93
2008-02-27,1.92,1.92,1.88,1.91,23800,1.91
2008-02-26,1.92,1.93,1.90,1.91,55800,1.91
2008-02-25,1.91,1.95,1.89,1.90,46600,1.90
2008-02-22,1.92,1.97,1.85,1.93,98600,1.93
2008-02-21,1.95,1.99,1.93,1.95,67700,1.95
2008-02-20,1.98,1.98,1.93,1.94,79400,1.94
2008-02-19,2.00,2.00,1.95,1.99,88200,1.99
2008-02-18,1.99,2.03,1.99,2.01,47900,2.01
2008-02-15,2.04,2.04,1.98,1.99,80200,1.99
2008-02-14,2.04,2.11,2.01,2.01,122700,2.01
2008-02-13,1.99,2.05,1.99,2.03,65100,2.03
2008-02-12,2.00,2.04,1.98,2.01,106300,2.01
2008-02-11,2.00,2.05,1.98,1.99,41400,1.99
2008-02-08,2.00,2.02,1.97,2.00,41400,2.00
2008-02-07,2.00,2.01,1.90,1.97,84200,1.97
2008-02-06,1.91,2.00,1.91,2.00,158500,2.00
2008-02-05,2.08,2.09,2.00,2.00,68900,2.00
2008-02-04,2.06,2.11,2.04,2.08,82300,2.08
2008-02-01,2.08,2.08,2.03,2.07,42900,2.07
2008-01-31,2.07,2.08,1.99,2.06,139300,2.06
2008-01-30,2.10,2.14,2.01,2.01,138900,2.01
2008-01-29,2.13,2.13,2.06,2.09,69500,2.09
2008-01-28,2.05,2.14,2.00,2.08,59600,2.08
2008-01-25,1.95,2.14,1.90,2.14,243400,2.14
2008-01-24,1.96,1.96,1.85,1.95,105100,1.95
2008-01-23,1.96,1.97,1.77,1.83,230300,1.83
2008-01-22,1.80,1.96,1.63,1.96,239100,1.96
2008-01-21,2.00,2.00,1.84,1.90,296000,1.90
2008-01-18,2.05,2.07,1.95,2.02,108400,2.02
2008-01-17,2.05,2.10,2.00,2.00,106200,2.00
2008-01-16,2.02,2.08,1.92,2.00,228300,2.00
2008-01-15,2.07,2.14,1.96,2.02,164800,2.02
2008-01-14,2.08,2.10,2.03,2.09,75000,2.09
2008-01-11,2.10,2.10,2.00,2.10,137800,2.10
2008-01-10,2.06,2.14,1.91,2.07,389100,2.07
2008-01-09,2.15,2.16,2.02,2.04,251300,2.04
2008-01-08,2.16,2.22,2.12,2.13,136000,2.13
2008-01-07,2.27,2.28,2.15,2.15,300700,2.15
2008-01-04,2.28,2.28,2.21,2.21,73400,2.21
2008-01-03,2.27,2.37,2.22,2.23,165800,2.23
2008-01-02,2.31,2.33,2.25,2.29,155300,2.29
2008-01-01,2.33,2.33,2.33,2.33,000,2.33
2007-12-31,2.33,2.33,2.33,2.33,000,2.33
2007-12-28,2.30,2.33,2.21,2.33,278000,2.33
2007-12-27,2.35,2.39,2.31,2.31,67600,2.31
2007-12-26,2.35,2.35,2.35,2.35,000,2.35
2007-12-25,2.35,2.35,2.35,2.35,000,2.35
2007-12-24,2.35,2.35,2.35,2.35,000,2.35
2007-12-21,2.35,2.45,2.32,2.35,84100,2.35
2007-12-20,2.35,2.42,2.31,2.35,168000,2.35
2007-12-19,2.36,2.43,2.34,2.36,157700,2.36
2007-12-18,2.44,2.49,2.32,2.40,254200,2.40
2007-12-17,2.53,2.56,2.37,2.40,323700,2.40
2007-12-14,2.74,2.78,2.55,2.57,230400,2.57
2007-12-13,2.63,2.76,2.62,2.71,362300,2.71
2007-12-12,2.42,2.85,2.42,2.64,1083900,2.64
2007-12-11,2.35,2.50,2.33,2.44,465800,2.44
2007-12-10,2.33,2.34,2.30,2.33,120300,2.33
2007-12-07,2.35,2.36,2.33,2.34,32200,2.34
2007-12-06,2.34,2.40,2.28,2.34,91000,2.34
2007-12-05,2.42,2.42,2.29,2.33,142400,2.33
2007-12-04,2.50,2.50,2.29,2.35,215300,2.35
2007-12-03,2.44,2.57,2.44,2.50,162000,2.50
2007-11-30,2.40,2.50,2.38,2.43,86400,2.43
2007-11-29,2.39,2.44,2.35,2.41,105400,2.41
2007-11-28,2.36,2.38,2.32,2.37,73800,2.37
2007-11-27,2.46,2.46,2.25,2.35,108800,2.35
2007-11-26,2.40,2.50,2.34,2.45,193100,2.45
2007-11-23,2.28,2.38,2.28,2.38,228400,2.38
2007-11-22,2.14,2.32,2.09,2.30,184900,2.30
2007-11-21,2.21,2.25,2.08,2.10,150400,2.10
2007-11-20,2.24,2.30,2.02,2.29,719500,2.29
2007-11-19,2.33,2.33,2.23,2.25,263800,2.25
2007-11-16,2.30,2.33,2.24,2.33,515200,2.33
2007-11-15,2.52,2.57,2.20,2.30,890200,2.30
2007-11-14,2.60,2.62,2.54,2.55,77400,2.55
2007-11-13,2.63,2.63,2.54,2.57,79700,2.57
2007-11-12,2.60,2.70,2.54,2.60,231000,2.60
2007-11-09,2.66,2.69,2.61,2.69,210200,2.69
2007-11-08,2.65,2.66,2.60,2.62,189600,2.62
2007-11-07,2.68,2.68,2.65,2.65,112000,2.65
2007-11-06,2.69,2.70,2.65,2.65,114800,2.65
2007-11-05,2.66,2.68,2.65,2.65,155800,2.65
2007-11-02,2.62,2.67,2.59,2.65,199800,2.65
2007-11-01,2.68,2.68,2.57,2.60,121900,2.60
2007-10-31,2.70,2.78,2.55,2.66,439400,2.66
2007-10-30,2.82,2.82,2.70,2.76,138300,2.76
2007-10-29,2.82,2.82,2.79,2.81,70700,2.81
2007-10-26,2.83,2.83,2.82,2.82,48000,2.82
2007-10-25,2.75,2.84,2.75,2.82,131600,2.82
2007-10-24,2.85,2.85,2.72,2.74,159300,2.74
2007-10-23,2.82,2.85,2.75,2.80,342500,2.80
2007-10-22,2.85,2.90,2.73,2.74,269700,2.74
2007-10-19,2.89,2.92,2.85,2.86,142700,2.86
2007-10-18,3.05,3.05,2.88,2.90,197800,2.90
2007-10-17,2.97,3.04,2.97,2.99,238900,2.99
2007-10-16,2.93,3.14,2.91,2.97,809800,2.97
2007-10-15,2.93,2.93,2.90,2.91,92600,2.91
2007-10-12,2.92,2.94,2.91,2.92,79500,2.92
2007-10-11,2.98,2.98,2.91,2.92,205900,2.92
2007-10-10,2.95,2.99,2.93,2.96,152100,2.96
2007-10-09,3.00,3.05,2.93,2.94,206000,2.94
2007-10-08,2.98,3.01,2.92,2.97,167200,2.97
2007-10-05,2.90,3.04,2.89,2.94,204200,2.94
2007-10-04,2.98,2.98,2.91,2.94,64400,2.94
2007-10-03,2.97,2.99,2.95,2.97,105700,2.97
2007-10-02,2.93,3.00,2.85,2.98,324300,2.98
2007-10-01,3.03,3.03,2.90,2.91,188700,2.91
2007-09-28,3.04,3.04,2.98,2.98,107200,2.98
2007-09-27,3.12,3.14,2.97,3.01,290400,3.01
2007-09-26,3.01,3.18,3.01,3.12,289400,3.12
2007-09-25,3.07,3.07,3.00,3.00,149900,3.00
2007-09-24,3.09,3.12,3.02,3.05,258700,3.05
2007-09-21,3.01,3.09,3.00,3.01,190800,3.01
2007-09-20,3.07,3.14,3.00,3.00,329100,3.00
2007-09-19,3.33,3.40,2.96,3.05,1226300,3.05
2007-09-18,3.26,3.26,3.17,3.19,285300,3.19
2007-09-17,3.32,3.32,3.22,3.25,137500,3.25
2007-09-14,3.33,3.33,3.29,3.31,228100,3.31
2007-09-13,3.30,3.38,3.30,3.38,146100,3.38
2007-09-12,3.30,3.33,3.28,3.29,106000,3.29
2007-09-11,3.31,3.39,3.29,3.30,416700,3.30
2007-09-10,3.47,3.47,3.30,3.30,323400,3.30
2007-09-07,3.35,3.50,3.20,3.50,582700,3.50
2007-09-06,3.23,3.40,3.23,3.35,327200,3.35
2007-09-05,3.21,3.29,3.11,3.21,508900,3.21
2007-09-04,3.06,3.15,3.05,3.11,231800,3.11
2007-09-03,3.05,3.06,2.99,3.06,299800,3.06
2007-08-31,3.00,3.04,2.95,3.00,287000,3.00
2007-08-30,2.86,2.99,2.86,2.98,207900,2.98
2007-08-29,2.81,2.90,2.80,2.84,101200,2.84
2007-08-28,2.78,2.97,2.75,2.83,297000,2.83
2007-08-27,2.76,2.80,2.76,2.77,38800,2.77
2007-08-24,2.80,2.80,2.76,2.80,69300,2.80
2007-08-23,2.81,2.83,2.76,2.79,122300,2.79
2007-08-22,2.73,2.79,2.70,2.79,289200,2.79
2007-08-21,2.70,2.72,2.66,2.69,91000,2.69
2007-08-20,2.73,2.80,2.67,2.68,163900,2.68
2007-08-17,2.77,2.84,2.48,2.73,524000,2.73
2007-08-16,2.85,2.91,2.73,2.77,333300,2.77
2007-08-15,2.91,2.95,2.90,2.95,57300,2.95
2007-08-14,2.91,2.98,2.90,2.95,136800,2.95
2007-08-13,3.00,3.02,2.90,3.00,127400,3.00
2007-08-10,3.01,3.06,2.98,3.00,209400,3.00
2007-08-09,3.00,3.14,2.99,3.08,196000,3.08
2007-08-08,2.81,3.05,2.81,3.00,351900,3.00
2007-08-07,2.81,2.89,2.80,2.85,96300,2.85
2007-08-06,2.80,2.86,2.80,2.80,49000,2.80
2007-08-03,2.88,2.90,2.81,2.85,101500,2.85
2007-08-02,2.92,2.92,2.88,2.88,60900,2.88
2007-08-01,2.88,2.97,2.88,2.91,69600,2.91
2007-07-31,2.86,2.95,2.86,2.95,100200,2.95
2007-07-30,2.92,2.92,2.85,2.85,144200,2.85
2007-07-27,2.85,2.95,2.73,2.92,537000,2.92
2007-07-26,2.96,2.97,2.88,2.94,225600,2.94
2007-07-25,2.96,3.00,2.93,3.00,193900,3.00
2007-07-24,3.05,3.05,2.96,2.96,134700,2.96
2007-07-23,3.01,3.13,2.95,3.06,299400,3.06
2007-07-20,3.14,3.14,2.89,3.02,465300,3.02
2007-07-19,3.14,3.15,3.10,3.10,209200,3.10
2007-07-18,3.10,3.18,3.10,3.14,107200,3.14
2007-07-17,3.19,3.20,3.13,3.13,211300,3.13
2007-07-16,3.30,3.30,3.15,3.19,222900,3.19
2007-07-13,3.25,3.31,3.18,3.26,374000,3.26
2007-07-12,3.21,3.22,3.18,3.18,105000,3.18
2007-07-11,3.20,3.23,3.19,3.22,54700,3.22
2007-07-10,3.26,3.28,3.20,3.20,203000,3.20
2007-07-09,3.25,3.33,3.23,3.28,126100,3.28
2007-07-06,3.20,3.27,3.19,3.27,273300,3.27
2007-07-05,3.23,3.24,3.19,3.21,122400,3.21
2007-07-04,3.23,3.27,3.21,3.22,142100,3.22
2007-07-03,3.25,3.31,3.14,3.20,289300,3.20
2007-07-02,3.21,3.24,3.18,3.23,464800,3.23
2007-06-29,3.21,3.25,3.20,3.22,63500,3.22
2007-06-28,3.21,3.26,3.17,3.23,67600,3.23
2007-06-27,3.28,3.32,3.07,3.16,578300,3.16
2007-06-26,3.29,3.38,3.26,3.26,151100,3.26
2007-06-25,3.35,3.35,3.24,3.28,186300,3.28
2007-06-22,3.30,3.41,3.29,3.33,341700,3.33
2007-06-21,3.35,3.37,3.28,3.32,268500,3.32
2007-06-20,3.33,3.38,3.31,3.34,181600,3.34
2007-06-19,3.32,3.35,3.26,3.28,148400,3.28
2007-06-18,3.24,3.32,3.24,3.32,134100,3.32
2007-06-15,3.24,3.28,3.20,3.28,195600,3.28
2007-06-14,3.24,3.27,3.20,3.26,176500,3.26
2007-06-13,3.22,3.24,3.18,3.20,237200,3.20
2007-06-12,3.29,3.30,3.21,3.22,175500,3.22
2007-06-11,3.30,3.36,3.24,3.29,176300,3.29
2007-06-08,3.30,3.47,3.15,3.25,968700,3.25
2007-06-07,3.34,3.40,3.31,3.35,135700,3.35
2007-06-06,3.46,3.49,3.31,3.31,236100,3.31
2007-06-05,3.67,3.68,3.48,3.48,321500,3.48
2007-06-04,3.38,3.68,3.38,3.65,1216400,3.65
2007-06-01,3.37,3.48,3.35,3.38,163800,3.38
2007-05-31,3.40,3.42,3.34,3.38,228800,3.38
2007-05-30,3.48,3.48,3.32,3.40,260700,3.40
2007-05-29,3.50,3.50,3.42,3.46,111300,3.46
2007-05-28,3.50,3.50,3.50,3.50,000,3.50
2007-05-25,3.53,3.53,3.45,3.50,84700,3.50
2007-05-24,3.59,3.61,3.48,3.54,121700,3.54
2007-05-23,3.62,3.70,3.53,3.62,463200,3.62
2007-05-22,3.55,3.61,3.48,3.61,317100,3.61
2007-05-21,3.40,3.54,3.36,3.52,219600,3.52
2007-05-18,3.35,3.42,3.33,3.40,94600,3.40
2007-05-17,3.37,3.42,3.37,3.39,14500,3.39
2007-05-16,3.37,3.42,3.37,3.40,70900,3.40
2007-05-15,3.45,3.46,3.38,3.38,54700,3.38
2007-05-14,3.46,3.52,3.45,3.47,35900,3.47
2007-05-11,3.44,3.52,3.44,3.50,87600,3.50
2007-05-10,3.35,3.64,3.35,3.54,329300,3.54
2007-05-09,3.37,3.40,3.34,3.36,180000,3.36
2007-05-08,3.40,3.41,3.37,3.37,129300,3.37
2007-05-07,3.40,3.42,3.39,3.40,90300,3.40
2007-05-04,3.47,3.47,3.40,3.42,65700,3.42
2007-05-03,3.48,3.50,3.43,3.43,98900,3.43
2007-05-02,3.37,3.46,3.37,3.43,97500,3.43
2007-05-01,3.42,3.42,3.42,3.42,000,3.42
2007-04-30,3.35,3.49,3.35,3.42,135700,3.42
2007-04-27,3.41,3.41,3.38,3.39,97000,3.39
2007-04-26,3.39,3.44,3.36,3.40,181600,3.40
2007-04-25,3.38,3.41,3.35,3.35,177200,3.35
2007-04-24,3.26,3.38,3.16,3.33,741800,3.33
2007-04-23,3.51,3.52,3.20,3.20,442600,3.20
2007-04-20,3.54,3.54,3.46,3.50,90900,3.50
2007-04-19,3.52,3.55,3.45,3.48,188100,3.48
2007-04-18,3.54,3.59,3.52,3.56,99100,3.56
2007-04-17,3.59,3.64,3.52,3.55,251000,3.55
2007-04-16,3.59,3.62,3.56,3.60,110600,3.60
2007-04-13,3.59,3.61,3.55,3.58,133400,3.58
2007-04-12,3.69,3.69,3.59,3.59,258400,3.59
2007-04-11,3.82,3.82,3.66,3.71,151000,3.71
2007-04-10,3.65,3.83,3.65,3.78,352800,3.78
2007-04-09,3.65,3.65,3.65,3.65,000,3.65
2007-04-06,3.65,3.65,3.65,3.65,000,3.65
2007-04-05,3.64,3.74,3.59,3.65,259100,3.65
2007-04-04,3.61,3.64,3.57,3.64,96100,3.64
2007-04-03,3.62,3.64,3.54,3.60,196900,3.60
2007-04-02,3.60,3.62,3.56,3.60,157000,3.60
2007-03-30,3.53,3.65,3.53,3.57,207900,3.57
2007-03-29,3.49,3.57,3.48,3.55,252700,3.55
2007-03-28,3.57,3.66,3.52,3.60,322000,3.60
2007-03-27,3.58,3.60,3.44,3.53,372300,3.53
2007-03-26,3.62,3.63,3.54,3.60,149000,3.60
2007-03-23,3.65,3.65,3.60,3.63,117700,3.63
2007-03-22,3.69,3.69,3.62,3.62,158300,3.62
2007-03-21,3.69,3.72,3.56,3.62,271800,3.62
2007-03-20,3.71,3.74,3.61,3.66,143500,3.66
2007-03-19,3.64,3.75,3.49,3.68,555100,3.68
2007-03-16,3.60,3.83,3.53,3.62,1213100,3.62
2007-03-15,3.68,3.70,3.58,3.64,174500,3.64
2007-03-14,3.61,3.62,3.52,3.56,477900,3.56
2007-03-13,3.83,3.83,3.75,3.76,172500,3.76
2007-03-12,3.86,3.88,3.73,3.83,277600,3.83
2007-03-09,3.91,3.91,3.77,3.85,264200,3.85
2007-03-08,3.72,3.87,3.67,3.87,415200,3.87
2007-03-07,3.74,3.75,3.62,3.68,254500,3.68
2007-03-06,3.67,3.73,3.55,3.69,640600,3.69
2007-03-05,3.64,3.69,3.51,3.69,719000,3.69
2007-03-02,3.87,3.97,3.72,3.78,623200,3.78
2007-03-01,3.77,3.94,3.63,3.84,972800,3.84
2007-02-28,3.67,3.77,3.42,3.69,1195000,3.69
2007-02-27,4.23,4.23,3.74,3.78,1442500,3.78
2007-02-26,4.36,4.39,4.17,4.20,663700,4.20
2007-02-23,4.24,4.32,4.17,4.31,420200,4.31
2007-02-22,4.24,4.25,4.15,4.17,306300,4.17
2007-02-21,4.13,4.30,4.05,4.18,631600,4.18
2007-02-20,4.25,4.25,4.03,4.07,544000,4.07
2007-02-19,4.22,4.39,4.14,4.16,1072400,4.16
2007-02-16,3.88,4.17,3.80,4.14,1281000,4.14
2007-02-15,3.89,3.90,3.81,3.86,296800,3.86
2007-02-14,3.80,3.90,3.77,3.90,266400,3.90
2007-02-13,3.75,3.80,3.75,3.80,180200,3.80
2007-02-12,3.84,3.84,3.73,3.80,144600,3.80
2007-02-09,3.75,3.81,3.69,3.81,177600,3.81
2007-02-08,3.86,3.88,3.66,3.75,343500,3.75
2007-02-07,3.80,3.88,3.78,3.85,253000,3.85
2007-02-06,3.70,3.90,3.68,3.79,497000,3.79
2007-02-05,3.69,3.74,3.63,3.70,158500,3.70
2007-02-02,3.71,3.74,3.60,3.67,176600,3.67
2007-02-01,3.70,3.75,3.64,3.70,295900,3.70
2007-01-31,3.56,3.68,3.52,3.66,273900,3.66
2007-01-30,3.59,3.59,3.51,3.56,155800,3.56
2007-01-29,3.56,3.60,3.52,3.55,135100,3.55
2007-01-26,3.63,3.63,3.51,3.57,202900,3.57
2007-01-25,3.71,3.73,3.56,3.64,279700,3.64
2007-01-24,3.71,3.71,3.64,3.66,104800,3.66
2007-01-23,3.66,3.70,3.60,3.68,149800,3.68
2007-01-22,3.85,3.88,3.70,3.70,562400,3.70
2007-01-19,3.79,3.81,3.71,3.81,296200,3.81
2007-01-18,3.69,3.83,3.65,3.76,428600,3.76
2007-01-17,3.70,3.71,3.65,3.70,86000,3.70
2007-01-16,3.70,3.72,3.65,3.70,83100,3.70
2007-01-15,3.62,3.73,3.62,3.67,309800,3.67
2007-01-12,3.59,3.64,3.58,3.63,188400,3.63
2007-01-11,3.63,3.64,3.57,3.64,200200,3.64
2007-01-10,3.68,3.68,3.56,3.61,291600,3.61
2007-01-09,3.70,3.73,3.63,3.65,135600,3.65
2007-01-08,3.80,3.83,3.65,3.69,371400,3.69
2007-01-05,3.55,3.77,3.53,3.75,933700,3.75
2007-01-04,3.37,3.55,3.33,3.50,413400,3.50
2007-01-03,3.26,3.41,3.26,3.41,268600,3.41
2007-01-02,3.19,3.27,3.19,3.27,102500,3.27
2007-01-01,3.25,3.25,3.25,3.25,000,3.25
2006-12-29,3.23,3.25,3.22,3.25,66700,3.25
2006-12-28,3.23,3.30,3.22,3.26,167900,3.26
2006-12-27,3.25,3.25,3.22,3.25,50500,3.25
2006-12-26,3.25,3.25,3.25,3.25,000,3.25
2006-12-25,3.25,3.25,3.25,3.25,000,3.25
2006-12-22,3.27,3.29,3.23,3.25,78300,3.25
2006-12-21,3.18,3.31,3.18,3.31,129700,3.31
2006-12-20,3.28,3.31,3.23,3.24,75100,3.24
2006-12-19,3.15,3.32,3.13,3.23,360300,3.23
2006-12-18,3.21,3.21,3.16,3.21,60500,3.21
2006-12-15,3.21,3.24,3.16,3.16,345400,3.16
2006-12-14,3.20,3.22,3.18,3.20,46400,3.20
2006-12-13,3.25,3.25,3.16,3.20,120000,3.20
2006-12-12,3.25,3.25,3.20,3.25,146900,3.25
2006-12-11,3.29,3.29,3.20,3.23,140700,3.23
2006-12-08,3.26,3.28,3.20,3.24,139900,3.24
2006-12-07,3.10,3.32,3.10,3.28,578100,3.28
2006-12-06,3.02,3.11,3.01,3.10,286800,3.10
2006-12-05,3.11,3.11,2.98,2.98,310000,2.98
2006-12-04,3.06,3.10,3.05,3.07,232000,3.07
2006-12-01,3.11,3.20,3.04,3.06,474100,3.06
2006-11-30,3.16,3.18,3.05,3.05,293300,3.05
2006-11-29,3.13,3.14,3.06,3.13,198500,3.13
2006-11-28,3.16,3.20,3.01,3.05,325500,3.05
2006-11-27,3.20,3.22,3.13,3.14,128200,3.14
2006-11-24,3.25,3.28,3.19,3.23,58400,3.23
2006-11-23,3.30,3.30,3.25,3.27,37300,3.27
2006-11-22,3.30,3.31,3.26,3.30,75900,3.30
2006-11-21,3.30,3.32,3.26,3.30,59700,3.30
2006-11-20,3.25,3.30,3.21,3.30,52900,3.30
2006-11-17,3.24,3.33,3.19,3.22,157200,3.22
2006-11-16,3.28,3.28,3.15,3.22,261000,3.22
2006-11-15,3.29,3.32,3.24,3.28,82400,3.28
2006-11-14,3.36,3.38,3.20,3.26,131300,3.26
2006-11-13,3.40,3.44,3.31,3.35,188700,3.35
2006-11-10,3.45,3.45,3.39,3.41,118000,3.41
2006-11-09,3.48,3.50,3.40,3.40,157900,3.40
2006-11-08,3.41,3.41,3.36,3.41,51700,3.41
2006-11-07,3.49,3.49,3.40,3.41,106200,3.41
2006-11-06,3.49,3.50,3.45,3.49,53300,3.49
2006-11-03,3.40,3.49,3.40,3.49,88900,3.49
2006-11-02,3.48,3.48,3.40,3.44,129600,3.44
2006-11-01,3.35,3.56,3.35,3.48,261700,3.48
2006-10-31,3.33,3.36,3.30,3.36,33700,3.36
2006-10-30,3.26,3.38,3.26,3.33,57400,3.33
2006-10-27,3.41,3.41,3.30,3.34,86500,3.34
2006-10-26,3.43,3.46,3.42,3.44,68300,3.44
2006-10-25,3.42,3.49,3.41,3.47,90400,3.47
2006-10-24,3.48,3.54,3.39,3.42,525600,3.42
2006-10-23,3.25,3.50,3.22,3.50,391500,3.50
2006-10-20,3.24,3.27,3.20,3.26,119800,3.26
2006-10-19,3.16,3.23,3.16,3.23,111400,3.23
2006-10-18,3.17,3.20,3.15,3.17,76100,3.17
2006-10-17,3.20,3.24,3.17,3.19,79000,3.19
2006-10-16,3.17,3.28,3.16,3.21,307300,3.21
2006-10-13,3.16,3.20,3.13,3.16,138700,3.16
2006-10-12,3.19,3.20,3.13,3.20,137200,3.20
2006-10-11,3.20,3.20,3.15,3.19,136800,3.19
2006-10-10,3.22,3.24,3.18,3.22,118400,3.22
2006-10-09,3.15,3.22,3.15,3.20,69000,3.20
2006-10-06,3.18,3.23,3.17,3.17,97100,3.17
2006-10-05,3.31,3.31,3.17,3.17,288700,3.17
2006-10-04,3.17,3.27,3.15,3.27,200000,3.27
2006-10-03,3.21,3.21,3.11,3.14,168400,3.14
2006-10-02,3.20,3.23,3.14,3.16,175100,3.16
2006-09-29,3.15,3.23,3.12,3.22,344100,3.22
2006-09-28,3.14,3.18,3.12,3.13,138200,3.13
2006-09-27,3.14,3.17,3.11,3.13,128600,3.13
2006-09-26,3.12,3.18,3.12,3.14,155300,3.14
2006-09-25,3.12,3.19,3.12,3.12,95600,3.12
2006-09-22,3.16,3.17,3.10,3.12,142100,3.12
2006-09-21,3.12,3.15,3.10,3.13,161200,3.13
2006-09-20,3.17,3.18,3.10,3.13,110700,3.13
2006-09-19,3.24,3.24,3.06,3.12,502900,3.12
2006-09-18,3.18,3.24,3.17,3.21,243900,3.21
2006-09-15,3.15,3.20,3.06,3.17,832700,3.17
2006-09-14,2.99,3.22,2.79,3.20,2322300,3.20
2006-09-13,3.39,3.43,3.25,3.32,199800,3.32
2006-09-12,3.45,3.45,3.41,3.42,52600,3.42
2006-09-11,3.47,3.47,3.42,3.44,64300,3.44
2006-09-08,3.44,3.47,3.43,3.47,47400,3.47
2006-09-07,3.41,3.46,3.38,3.43,111800,3.43
2006-09-06,3.47,3.49,3.40,3.46,165700,3.46
2006-09-05,3.52,3.53,3.39,3.42,124900,3.42
2006-09-04,3.50,3.59,3.46,3.52,147700,3.52
2006-09-01,3.50,3.56,3.43,3.53,348900,3.53
2006-08-31,3.35,3.47,3.34,3.45,247000,3.45
2006-08-30,3.35,3.37,3.28,3.34,90300,3.34
2006-08-29,3.28,3.38,3.28,3.33,103900,3.33
2006-08-28,3.34,3.35,3.27,3.33,127600,3.33
2006-08-25,3.36,3.43,3.35,3.36,81100,3.36
2006-08-24,3.42,3.45,3.39,3.39,172100,3.39
2006-08-23,3.45,3.54,3.43,3.44,289500,3.44
2006-08-22,3.35,3.49,3.33,3.48,489400,3.48
2006-08-21,3.22,3.36,3.17,3.36,313900,3.36
2006-08-18,3.24,3.24,3.19,3.21,50400,3.21
2006-08-17,3.24,3.24,3.16,3.21,193100,3.21
2006-08-16,3.25,3.28,3.18,3.22,479700,3.22
2006-08-15,3.15,3.15,3.05,3.10,110500,3.10
2006-08-14,3.16,3.23,3.12,3.17,85900,3.17
2006-08-11,3.19,3.24,3.08,3.16,149200,3.16
2006-08-10,3.19,3.19,3.09,3.19,130200,3.19
2006-08-09,3.28,3.29,3.17,3.19,169300,3.19
2006-08-08,3.01,3.29,3.01,3.29,564900,3.29
2006-08-07,3.03,3.05,2.99,3.00,152300,3.00
2006-08-04,3.00,3.05,2.97,3.00,142300,3.00
2006-08-03,3.06,3.06,2.95,3.01,146000,3.01
2006-08-02,3.07,3.10,3.00,3.03,113900,3.03
2006-08-01,3.10,3.10,3.07,3.07,37500,3.07
2006-07-31,3.10,3.14,3.09,3.12,45800,3.12
2006-07-28,3.13,3.14,3.08,3.10,35300,3.10
2006-07-27,3.12,3.13,3.10,3.13,39100,3.13
2006-07-26,3.11,3.13,3.10,3.13,24500,3.13
2006-07-25,3.14,3.15,3.09,3.14,125000,3.14
2006-07-24,3.09,3.20,3.08,3.10,108900,3.10
2006-07-21,3.14,3.15,3.07,3.11,55700,3.11
2006-07-20,3.12,3.16,3.11,3.15,107000,3.15
2006-07-19,3.08,3.11,3.03,3.08,40300,3.08
2006-07-18,3.05,3.10,3.00,3.10,213700,3.10
2006-07-17,2.95,3.06,2.95,3.01,123300,3.01
2006-07-14,3.02,3.06,2.92,2.98,180000,2.98
2006-07-13,3.10,3.10,3.02,3.04,194600,3.04
2006-07-12,3.09,3.15,3.09,3.14,53900,3.14
2006-07-11,3.09,3.14,3.09,3.10,66400,3.10
2006-07-10,3.19,3.20,3.13,3.13,50800,3.13
2006-07-07,3.19,3.20,3.13,3.19,124200,3.19
2006-07-06,3.15,3.20,3.13,3.14,307000,3.14
2006-07-05,3.28,3.30,3.16,3.17,89000,3.17
2006-07-04,3.25,3.33,3.20,3.29,179400,3.29
2006-07-03,3.24,3.25,3.16,3.25,132600,3.25
2006-06-30,3.20,3.28,3.18,3.22,214900,3.22
2006-06-29,3.23,3.23,3.15,3.16,110900,3.16
2006-06-28,3.04,3.15,3.02,3.13,82600,3.13
2006-06-27,3.15,3.20,3.02,3.10,313100,3.10
2006-06-26,3.39,3.39,3.09,3.12,447300,3.12
2006-06-23,3.35,3.38,3.30,3.34,157000,3.34
2006-06-22,3.43,3.58,3.36,3.44,674500,3.44
2006-06-21,3.19,3.36,3.12,3.28,1206000,3.28
2006-06-20,2.89,2.89,2.80,2.85,104100,2.85
2006-06-19,2.93,2.94,2.85,2.88,99900,2.88
2006-06-16,2.78,2.78,2.78,2.78,000,2.78
2006-06-15,2.78,2.78,2.78,2.78,000,2.78
2006-06-14,2.83,2.95,2.70,2.78,389700,2.78
2006-06-13,2.95,3.00,2.80,2.81,217800,2.81
2006-06-12,3.08,3.08,2.97,3.00,104800,3.00
2006-06-09,3.02,3.10,2.98,3.03,153200,3.03
2006-06-08,3.11,3.11,2.96,3.02,303700,3.02
2006-06-07,3.03,3.17,3.03,3.05,130400,3.05
2006-06-06,3.10,3.18,3.10,3.10,69700,3.10
2006-06-05,3.28,3.28,3.19,3.22,63600,3.22
2006-06-02,3.18,3.30,3.17,3.25,225500,3.25
2006-06-01,3.16,3.19,3.05,3.14,176200,3.14
2006-05-31,2.86,3.22,2.84,3.22,626700,3.22
2006-05-30,3.11,3.13,2.85,2.85,494800,2.85
2006-05-29,3.19,3.20,3.08,3.11,145600,3.11
2006-05-26,3.15,3.20,3.12,3.17,134200,3.17
2006-05-25,3.07,3.14,3.00,3.14,54200,3.14
2006-05-24,3.32,3.32,3.05,3.10,200000,3.10
2006-05-23,3.09,3.28,3.03,3.22,494300,3.22
2006-05-22,3.19,3.20,2.98,3.10,460700,3.10
2006-05-19,3.00,3.05,3.00,3.05,159700,3.05
2006-05-18,3.06,3.14,2.91,2.99,449300,2.99
2006-05-17,3.32,3.32,3.02,3.05,366000,3.05
2006-05-16,3.25,3.37,3.19,3.27,315300,3.27
2006-05-15,3.50,3.57,3.11,3.18,1063100,3.18
2006-05-12,3.62,3.64,3.55,3.55,383900,3.55
2006-05-11,3.76,3.81,3.54,3.57,746300,3.57
2006-05-10,3.79,3.85,3.77,3.83,134200,3.83
2006-05-09,3.86,3.90,3.77,3.80,296200,3.80
2006-05-08,3.67,3.86,3.65,3.83,531700,3.83
2006-05-05,3.65,3.65,3.55,3.62,134100,3.62
2006-05-04,3.60,3.65,3.53,3.63,184700,3.63
2006-05-03,3.70,3.75,3.52,3.58,437000,3.58
2006-05-02,3.46,3.62,3.31,3.60,565100,3.60
2006-05-01,3.45,3.45,3.45,3.45,000,3.45
2006-04-28,3.61,3.66,3.31,3.45,750100,3.45
2006-04-27,3.68,3.75,3.53,3.56,584900,3.56
2006-04-26,3.80,3.81,3.65,3.73,223300,3.73
2006-04-25,3.87,3.91,3.77,3.80,237400,3.80
2006-04-24,3.83,3.85,3.68,3.76,213700,3.76
2006-04-21,3.86,3.87,3.81,3.86,109700,3.86
2006-04-20,3.81,3.88,3.80,3.86,147500,3.86
2006-04-19,3.84,3.90,3.79,3.83,103300,3.83
2006-04-18,3.81,3.93,3.80,3.86,188300,3.86
2006-04-17,3.82,3.82,3.82,3.82,000,3.82
2006-04-14,3.82,3.82,3.82,3.82,000,3.82
2006-04-13,3.89,3.89,3.75,3.82,112700,3.82
2006-04-12,3.93,3.93,3.79,3.82,156900,3.82
2006-04-11,3.98,4.09,3.86,3.91,466100,3.91
2006-04-10,3.69,3.97,3.50,3.94,510200,3.94
2006-04-07,3.83,3.90,3.71,3.74,360300,3.74
2006-04-06,3.95,4.00,3.73,3.88,656100,3.88
2006-04-05,4.10,4.15,3.95,3.98,258300,3.98
2006-04-04,4.10,4.15,4.02,4.07,343000,4.07
2006-04-03,4.16,4.24,4.10,4.10,214800,4.10
2006-03-31,4.20,4.22,4.13,4.21,157100,4.21
2006-03-30,4.11,4.26,4.11,4.22,157300,4.22
2006-03-29,4.25,4.27,4.12,4.17,526900,4.17
2006-03-28,4.45,4.50,4.25,4.30,347700,4.30
2006-03-27,4.25,4.39,4.21,4.39,263900,4.39
2006-03-24,4.35,4.38,4.28,4.31,115800,4.31
2006-03-23,4.37,4.46,4.35,4.39,211500,4.39
2006-03-22,4.34,4.42,4.33,4.37,179000,4.37
2006-03-21,4.50,4.55,4.35,4.43,258400,4.43
2006-03-20,4.24,4.47,4.24,4.46,551900,4.46
2006-03-17,4.25,4.31,4.21,4.23,320400,4.23
2006-03-16,4.37,4.38,4.15,4.21,239500,4.21
2006-03-15,4.38,4.40,4.27,4.35,285900,4.35
2006-03-14,4.37,4.40,4.26,4.30,293600,4.30
2006-03-13,4.39,4.44,4.32,4.37,532800,4.37
2006-03-10,4.04,4.29,4.04,4.29,755200,4.29
2006-03-09,3.91,4.00,3.85,4.00,630000,4.00
2006-03-08,4.20,4.22,3.74,3.74,996800,3.74
2006-03-07,4.33,4.37,4.10,4.17,526600,4.17
2006-03-06,4.36,4.52,4.35,4.35,424700,4.35
2006-03-03,4.40,4.50,4.23,4.36,558600,4.36
2006-03-02,4.60,4.67,4.36,4.40,919200,4.40
2006-03-01,4.17,4.55,4.11,4.45,1537400,4.45
2006-02-28,4.40,4.41,4.07,4.09,1022600,4.09
2006-02-27,4.65,4.88,4.13,4.58,2328600,4.58
2006-02-24,4.26,4.60,4.10,4.46,1852600,4.46
2006-02-23,4.12,4.39,3.85,4.20,2293700,4.20
2006-02-22,3.43,3.95,3.36,3.93,1094500,3.93
2006-02-21,3.59,3.60,3.32,3.42,782900,3.42
2006-02-20,3.04,3.62,3.00,3.56,1159900,3.56
2006-02-17,2.96,3.01,2.93,3.00,139600,3.00
2006-02-16,2.99,3.05,2.94,2.97,238700,2.97
2006-02-15,2.90,3.07,2.90,2.99,546500,2.99
2006-02-14,2.79,2.94,2.79,2.88,340900,2.88
2006-02-13,2.80,2.80,2.74,2.76,48700,2.76
2006-02-10,2.73,2.82,2.72,2.78,148700,2.78
2006-02-09,2.71,2.75,2.68,2.72,118800,2.72
2006-02-08,2.70,2.70,2.65,2.69,68300,2.69
2006-02-07,2.75,2.75,2.67,2.70,80100,2.70
2006-02-06,2.79,2.79,2.73,2.75,43400,2.75
2006-02-03,2.72,2.82,2.68,2.78,211600,2.78
2006-02-02,2.79,2.82,2.72,2.72,155400,2.72
2006-02-01,2.84,2.84,2.78,2.81,98600,2.81
2006-01-31,2.79,2.89,2.79,2.83,188600,2.83
2006-01-30,2.70,2.80,2.68,2.75,150100,2.75
2006-01-27,2.73,2.74,2.68,2.73,68300,2.73
2006-01-26,2.67,2.75,2.64,2.68,205600,2.68
2006-01-25,2.68,2.68,2.63,2.66,86400,2.66
2006-01-24,2.60,2.70,2.60,2.66,57600,2.66
2006-01-23,2.62,2.64,2.59,2.64,71700,2.64
2006-01-20,2.73,2.73,2.67,2.67,55600,2.67
2006-01-19,2.68,2.75,2.68,2.72,72600,2.72
2006-01-18,2.68,2.71,2.56,2.69,223700,2.69
2006-01-17,2.80,2.82,2.70,2.77,274700,2.77
2006-01-16,2.80,2.82,2.70,2.77,135900,2.77
2006-01-13,2.75,2.80,2.73,2.78,316100,2.78
2006-01-12,2.70,2.77,2.70,2.71,247400,2.71
2006-01-11,2.69,2.76,2.62,2.70,321900,2.70
2006-01-10,2.60,2.71,2.57,2.69,504300,2.69
2006-01-09,2.53,2.60,2.51,2.59,523200,2.59
2006-01-06,2.49,2.49,2.46,2.48,102300,2.48
2006-01-05,2.52,2.53,2.45,2.49,320300,2.49
2006-01-04,2.44,2.51,2.40,2.49,740900,2.49
2006-01-03,2.52,2.56,2.38,2.40,602800,2.40
2006-01-02,2.52,2.55,2.51,2.53,32700,2.53
2005-12-30,2.50,2.52,2.50,2.50,47300,2.50
2005-12-29,2.52,2.53,2.50,2.52,38700,2.52
2005-12-28,2.53,2.55,2.50,2.53,79800,2.53
2005-12-27,2.53,2.57,2.52,2.53,79400,2.53
2005-12-26,2.55,2.55,2.55,2.55,000,2.55
2005-12-23,2.54,2.59,2.53,2.55,81000,2.55
2005-12-22,2.55,2.56,2.54,2.55,52900,2.55
2005-12-21,2.57,2.60,2.55,2.56,50600,2.56
2005-12-20,2.57,2.62,2.56,2.61,36800,2.61
2005-12-19,2.60,2.65,2.56,2.61,106200,2.61
2005-12-16,2.61,2.62,2.55,2.62,156200,2.62
2005-12-15,2.57,2.62,2.56,2.60,50800,2.60
2005-12-14,2.60,2.60,2.55,2.55,61500,2.55
2005-12-13,2.63,2.63,2.58,2.61,38400,2.61
2005-12-12,2.63,2.64,2.59,2.62,71600,2.62
2005-12-09,2.66,2.66,2.62,2.63,36100,2.63
2005-12-08,2.67,2.67,2.55,2.64,95200,2.64
2005-12-07,2.68,2.68,2.64,2.67,71900,2.67
2005-12-06,2.66,2.71,2.64,2.67,593200,2.67
2005-12-05,2.62,2.63,2.56,2.58,55900,2.58
2005-12-02,2.61,2.63,2.60,2.62,52400,2.62
2005-12-01,2.62,2.63,2.58,2.62,82300,2.62
2005-11-30,2.56,2.61,2.56,2.61,125900,2.61
2005-11-29,2.57,2.60,2.53,2.60,141900,2.60
2005-11-28,2.50,2.63,2.46,2.63,217000,2.63
2005-11-25,2.51,2.51,2.48,2.50,35200,2.50
2005-11-24,2.50,2.53,2.50,2.51,46100,2.51
2005-11-23,2.53,2.55,2.50,2.53,116500,2.53
2005-11-22,2.55,2.56,2.52,2.53,64000,2.53
2005-11-21,2.53,2.55,2.49,2.55,91000,2.55
2005-11-18,2.53,2.55,2.49,2.52,92600,2.52
2005-11-17,2.52,2.55,2.47,2.51,118300,2.51
2005-11-16,2.56,2.56,2.50,2.53,114300,2.53
2005-11-15,2.54,2.58,2.49,2.52,104900,2.52
2005-11-14,2.53,2.60,2.49,2.52,148300,2.52
2005-11-11,2.54,2.57,2.53,2.55,51800,2.55
2005-11-10,2.55,2.58,2.54,2.55,119900,2.55
2005-11-09,2.55,2.60,2.53,2.60,86300,2.60
2005-11-08,2.58,2.60,2.56,2.59,63400,2.59
2005-11-07,2.60,2.60,2.57,2.58,77000,2.58
2005-11-04,2.57,2.62,2.57,2.58,42600,2.58
2005-11-03,2.64,2.64,2.58,2.59,71200,2.59
2005-11-02,2.62,2.62,2.57,2.62,40800,2.62
2005-11-01,2.52,2.60,2.52,2.58,69900,2.58
2005-10-31,2.55,2.59,2.55,2.57,33100,2.57
2005-10-28,2.57,2.60,2.53,2.57,101400,2.57
2005-10-27,2.61,2.64,2.55,2.61,73700,2.61
2005-10-26,2.66,2.66,2.60,2.65,43300,2.65
2005-10-25,2.64,2.67,2.60,2.64,126800,2.64
2005-10-24,2.60,2.61,2.55,2.60,190000,2.60
2005-10-21,2.65,2.65,2.57,2.59,83900,2.59
2005-10-20,2.71,2.82,2.63,2.64,511200,2.64
2005-10-19,2.55,2.60,2.52,2.60,163000,2.60
2005-10-18,2.55,2.59,2.55,2.56,121100,2.56
2005-10-17,2.66,2.66,2.56,2.56,78200,2.56
2005-10-14,2.56,2.62,2.56,2.60,94300,2.60
2005-10-13,2.68,2.69,2.57,2.60,117700,2.60
2005-10-12,2.68,2.72,2.66,2.69,195800,2.69
2005-10-11,2.58,2.70,2.55,2.69,231800,2.69
2005-10-10,2.58,2.60,2.55,2.58,16200,2.58
2005-10-07,2.55,2.58,2.52,2.57,22600,2.57
2005-10-06,2.58,2.59,2.55,2.55,40100,2.55
2005-10-05,2.59,2.59,2.55,2.59,69300,2.59
2005-10-04,2.58,2.62,2.55,2.58,50200,2.58
2005-10-03,2.65,2.65,2.56,2.60,27400,2.60
2005-09-30,2.54,2.66,2.54,2.61,149500,2.61
2005-09-29,2.54,2.58,2.52,2.52,62600,2.52
2005-09-28,2.55,2.56,2.52,2.53,63700,2.53
2005-09-27,2.56,2.56,2.52,2.53,80600,2.53
2005-09-26,2.59,2.59,2.55,2.56,103700,2.56
2005-09-23,2.60,2.60,2.58,2.60,25700,2.60
2005-09-22,2.58,2.62,2.58,2.59,42800,2.59
2005-09-21,2.62,2.62,2.58,2.61,36100,2.61
2005-09-20,2.60,2.62,2.60,2.60,68900,2.60
2005-09-19,2.60,2.64,2.59,2.62,70300,2.62
2005-09-16,2.63,2.65,2.61,2.61,157600,2.61
2005-09-15,2.66,2.68,2.62,2.63,85800,2.63
2005-09-14,2.70,2.72,2.65,2.66,71700,2.66
2005-09-13,2.71,2.72,2.66,2.68,113100,2.68
2005-09-12,2.71,2.75,2.71,2.73,74200,2.73
2005-09-09,2.65,2.73,2.64,2.72,163000,2.72
2005-09-08,2.69,2.70,2.65,2.67,92400,2.67
2005-09-07,2.70,2.71,2.68,2.69,45600,2.69
2005-09-06,2.70,2.70,2.66,2.68,93000,2.68
2005-09-05,2.65,2.69,2.65,2.67,22200,2.67
2005-09-02,2.72,2.72,2.65,2.70,84900,2.70
2005-09-01,2.71,2.74,2.68,2.68,39900,2.68
2005-08-31,2.72,2.72,2.65,2.69,25700,2.69
2005-08-30,2.65,2.72,2.65,2.69,31500,2.69
2005-08-29,2.69,2.70,2.64,2.67,95700,2.67
2005-08-26,2.71,2.75,2.71,2.72,40400,2.72
2005-08-25,2.77,2.77,2.71,2.75,106800,2.75
2005-08-24,2.81,2.88,2.76,2.80,222900,2.80
2005-08-23,2.71,2.82,2.70,2.80,323300,2.80
2005-08-22,2.70,2.70,2.64,2.64,37900,2.64
2005-08-19,2.70,2.70,2.63,2.66,53600,2.66
2005-08-18,2.63,2.70,2.62,2.65,48800,2.65
2005-08-17,2.65,2.70,2.58,2.66,119200,2.66
2005-08-16,2.70,2.70,2.62,2.64,126300,2.64
2005-08-15,2.77,2.77,2.67,2.70,87500,2.70
2005-08-12,2.74,2.78,2.72,2.77,70100,2.77
2005-08-11,2.80,2.81,2.72,2.74,125900,2.74
2005-08-10,2.81,2.81,2.76,2.81,46800,2.81
2005-08-09,2.82,2.82,2.76,2.81,44700,2.81
2005-08-08,2.76,2.83,2.75,2.82,67500,2.82
2005-08-05,2.82,2.83,2.76,2.76,76800,2.76
2005-08-04,2.89,2.89,2.83,2.83,38600,2.83
2005-08-03,2.87,2.90,2.82,2.89,86100,2.89
2005-08-02,2.86,2.88,2.78,2.85,107000,2.85
2005-08-01,2.89,2.89,2.85,2.88,31000,2.88
2005-07-29,2.90,2.91,2.86,2.88,81400,2.88
2005-07-28,2.90,2.93,2.87,2.87,60700,2.87
2005-07-27,2.88,2.93,2.86,2.90,107300,2.90
2005-07-26,2.93,2.93,2.85,2.89,81300,2.89
2005-07-25,2.91,2.94,2.89,2.93,175500,2.93
2005-07-22,2.85,2.86,2.80,2.85,70000,2.85
2005-07-21,2.88,2.95,2.82,2.86,153400,2.86
2005-07-20,2.90,2.91,2.85,2.90,60800,2.90
2005-07-19,2.90,2.93,2.90,2.92,61100,2.92
2005-07-18,2.83,2.98,2.81,2.90,151100,2.90
2005-07-15,2.84,2.86,2.82,2.84,42100,2.84
2005-07-14,2.84,2.86,2.81,2.84,56300,2.84
2005-07-13,2.86,2.87,2.82,2.85,48700,2.85
2005-07-12,2.85,2.90,2.83,2.85,50200,2.85
2005-07-11,2.85,2.89,2.83,2.85,64100,2.85
2005-07-08,2.81,2.87,2.81,2.82,71200,2.82
2005-07-07,2.90,2.91,2.70,2.80,188200,2.80
2005-07-06,2.90,2.92,2.89,2.90,28500,2.90
2005-07-05,2.90,2.93,2.90,2.90,18900,2.90
2005-07-04,2.93,2.94,2.90,2.90,51500,2.90
2005-07-01,2.90,2.94,2.89,2.91,47800,2.91
2005-06-30,2.92,2.94,2.90,2.90,21100,2.90
2005-06-29,2.97,2.97,2.92,2.93,32400,2.93
2005-06-28,2.91,2.94,2.90,2.92,50400,2.92
2005-06-27,2.90,2.91,2.89,2.90,54700,2.90
2005-06-24,2.95,2.97,2.89,2.93,141500,2.93
2005-06-23,2.97,3.09,2.96,3.01,309000,3.01
2005-06-22,2.88,2.97,2.86,2.95,186100,2.95
2005-06-21,2.89,2.89,2.84,2.85,45300,2.85
2005-06-20,2.88,2.90,2.82,2.89,124200,2.89
2005-06-17,2.85,2.89,2.83,2.89,319100,2.89
2005-06-16,2.79,2.85,2.76,2.85,141100,2.85
2005-06-15,2.70,2.79,2.70,2.79,189700,2.79
2005-06-14,2.76,2.79,2.71,2.74,73600,2.74
2005-06-13,2.78,2.78,2.69,2.76,56600,2.76
2005-06-10,2.80,2.80,2.77,2.78,48600,2.78
2005-06-09,2.85,2.85,2.76,2.82,78800,2.82
2005-06-08,2.90,2.90,2.81,2.81,187200,2.81
2005-06-07,2.83,2.98,2.83,2.94,326200,2.94
2005-06-06,2.84,2.84,2.75,2.80,76300,2.80
2005-06-03,2.79,2.85,2.77,2.80,61800,2.80
2005-06-02,2.85,2.86,2.76,2.78,52300,2.78
2005-06-01,2.80,2.86,2.80,2.85,75300,2.85
2005-05-31,2.69,2.83,2.69,2.80,172600,2.80
2005-05-30,2.74,2.74,2.70,2.72,72500,2.72
2005-05-27,2.79,2.79,2.66,2.70,96200,2.70
2005-05-26,2.75,2.79,2.73,2.79,77800,2.79
2005-05-25,2.56,2.74,2.56,2.72,308900,2.72
2005-05-24,2.56,2.58,2.55,2.55,48900,2.55
2005-05-23,2.59,2.60,2.55,2.57,63200,2.57
2005-05-20,2.58,2.59,2.55,2.59,25900,2.59
2005-05-19,2.57,2.59,2.53,2.55,50300,2.55
2005-05-18,2.53,2.57,2.52,2.55,45100,2.55
2005-05-17,2.59,2.63,2.54,2.54,88000,2.54
2005-05-16,2.55,2.59,2.55,2.59,6800,2.59
2005-05-13,2.60,2.62,2.54,2.56,23000,2.56
2005-05-12,2.59,2.60,2.54,2.55,23300,2.55
2005-05-11,2.59,2.60,2.54,2.59,34100,2.59
2005-05-10,2.68,2.73,2.58,2.61,70600,2.61
2005-05-09,2.60,2.65,2.59,2.62,21700,2.62
2005-05-06,2.58,2.64,2.54,2.64,37800,2.64
2005-05-05,2.58,2.59,2.54,2.54,9500,2.54
2005-05-04,2.56,2.58,2.55,2.55,8300,2.55
2005-05-03,2.62,2.65,2.56,2.58,36000,2.58
2005-05-02,2.50,2.63,2.50,2.62,33400,2.62
2005-04-29,2.44,2.51,2.42,2.47,65700,2.47
2005-04-28,2.55,2.59,2.50,2.50,33600,2.50
2005-04-27,2.55,2.59,2.50,2.55,40800,2.55
2005-04-26,2.60,2.61,2.56,2.58,31200,2.58
2005-04-25,2.61,2.66,2.59,2.60,17800,2.60
2005-04-22,2.62,2.69,2.62,2.65,38500,2.65
2005-04-21,2.57,2.64,2.57,2.60,25800,2.60
2005-04-20,2.68,2.68,2.57,2.61,29400,2.61
2005-04-19,2.63,2.70,2.63,2.65,41600,2.65
2005-04-18,2.64,2.64,2.45,2.60,123100,2.60
2005-04-15,2.79,2.79,2.68,2.69,176100,2.69
2005-04-14,2.88,2.90,2.82,2.84,52800,2.84
2005-04-13,2.90,2.99,2.88,2.90,113100,2.90
2005-04-12,2.90,2.92,2.85,2.89,29100,2.89
2005-04-11,2.85,2.91,2.85,2.91,56300,2.91
2005-04-08,2.84,2.90,2.82,2.89,122200,2.89
2005-04-07,2.75,2.84,2.74,2.84,61000,2.84
2005-04-06,2.81,2.84,2.76,2.79,79100,2.79
2005-04-05,2.80,2.81,2.76,2.77,42700,2.77
2005-04-04,2.74,2.82,2.73,2.77,93900,2.77
2005-04-01,2.78,2.81,2.70,2.72,83100,2.72
2005-03-31,2.86,2.89,2.77,2.77,79400,2.77
2005-03-30,2.80,2.86,2.78,2.82,62100,2.82
2005-03-29,2.89,2.89,2.78,2.82,109200,2.82
2005-03-28,2.87,2.87,2.87,2.87,000,2.87
2005-03-25,2.87,2.87,2.87,2.87,000,2.87
2005-03-24,2.78,2.91,2.75,2.87,126100,2.87
2005-03-23,2.78,2.85,2.74,2.76,143200,2.76
2005-03-22,2.81,2.87,2.74,2.82,433700,2.82
2005-03-21,3.08,3.10,2.92,2.94,209700,2.94
2005-03-18,3.09,3.17,3.03,3.05,471000,3.05
2005-03-17,3.18,3.20,3.10,3.16,76400,3.16
2005-03-16,3.11,3.22,3.08,3.15,104000,3.15
2005-03-15,3.25,3.25,3.03,3.19,111200,3.19
2005-03-14,3.38,3.39,3.17,3.22,101700,3.22
2005-03-11,3.31,3.44,3.30,3.30,129900,3.30
2005-03-10,3.40,3.40,3.23,3.29,117500,3.29
2005-03-09,3.41,3.42,3.34,3.36,74300,3.36
2005-03-08,3.35,3.55,3.33,3.43,217500,3.43
2005-03-07,3.46,3.65,3.36,3.41,448800,3.41
2005-03-04,3.50,3.53,3.43,3.44,195100,3.44
2005-03-03,3.47,3.57,3.35,3.48,450200,3.48
2005-03-02,3.30,3.32,3.23,3.32,124600,3.32
2005-03-01,3.30,3.30,3.20,3.29,80300,3.29
2005-02-28,3.24,3.32,3.22,3.26,233600,3.26
2005-02-25,3.26,3.27,3.11,3.18,93800,3.18
2005-02-24,3.27,3.27,3.20,3.25,49600,3.25
2005-02-23,3.16,3.25,3.10,3.21,64000,3.21
2005-02-22,3.25,3.25,3.16,3.20,60900,3.20
2005-02-21,3.30,3.30,3.16,3.25,50000,3.25
2005-02-18,3.23,3.26,3.12,3.25,100800,3.25
2005-02-17,3.36,3.40,3.22,3.23,247400,3.23
2005-02-16,3.09,3.33,3.01,3.32,501100,3.32
2005-02-15,3.14,3.15,2.94,3.03,229900,3.03
2005-02-14,3.17,3.21,3.12,3.14,94400,3.14
2005-02-11,3.22,3.22,3.10,3.12,141600,3.12
2005-02-10,3.11,3.30,3.05,3.17,361500,3.17
2005-02-09,3.42,3.42,3.05,3.12,787500,3.12
2005-02-08,3.22,3.40,3.22,3.38,588700,3.38
2005-02-07,2.93,3.13,2.93,3.11,636100,3.11
2005-02-04,2.70,2.95,2.68,2.88,446500,2.88
2005-02-03,2.69,2.75,2.60,2.68,147700,2.68
2005-02-02,2.70,2.70,2.65,2.66,26100,2.66
2005-02-01,2.70,2.71,2.65,2.66,29100,2.66
2005-01-31,2.69,2.77,2.62,2.71,47900,2.71
2005-01-28,2.68,2.70,2.65,2.69,20100,2.69
2005-01-27,2.68,2.68,2.62,2.65,15600,2.65
2005-01-26,2.74,2.78,2.65,2.67,96200,2.67
2005-01-25,2.60,2.73,2.55,2.71,71200,2.71
2005-01-24,2.63,2.63,2.56,2.58,67400,2.58
2005-01-21,2.63,2.67,2.61,2.63,37600,2.63
2005-01-20,2.66,2.70,2.63,2.65,41700,2.65
2005-01-19,2.72,2.76,2.62,2.65,109300,2.65
2005-01-18,2.71,2.76,2.71,2.73,25900,2.73
2005-01-17,2.78,2.78,2.70,2.73,38600,2.73
2005-01-14,2.80,2.80,2.71,2.78,63600,2.78
2005-01-13,2.78,2.81,2.75,2.80,77900,2.80
2005-01-12,2.72,2.83,2.70,2.72,116300,2.72
2005-01-11,2.74,2.74,2.70,2.70,58000,2.70
2005-01-10,2.77,2.80,2.71,2.72,59300,2.72
2005-01-07,2.79,2.84,2.77,2.77,93300,2.77
2005-01-06,2.84,2.84,2.75,2.79,40300,2.79
2005-01-05,2.80,2.86,2.75,2.79,84600,2.79
2005-01-04,2.73,2.89,2.73,2.86,200900,2.86
2005-01-03,2.68,2.78,2.66,2.73,78600,2.73
2004-12-31,2.63,2.63,2.63,2.63,000,2.63
2004-12-30,2.68,2.69,2.63,2.63,68400,2.63
2004-12-29,2.70,2.72,2.65,2.69,45000,2.69
2004-12-28,2.72,2.72,2.60,2.67,39900,2.67
2004-12-27,2.82,2.82,2.72,2.74,56800,2.74
2004-12-24,2.75,2.75,2.75,2.75,000,2.75
2004-12-23,2.75,2.78,2.71,2.75,52800,2.75
2004-12-22,2.85,2.85,2.74,2.75,130500,2.75
2004-12-21,2.56,2.79,2.55,2.78,269700,2.78
2004-12-20,2.56,2.57,2.53,2.55,68300,2.55
2004-12-17,2.58,2.63,2.56,2.56,134500,2.56
2004-12-16,2.59,2.59,2.56,2.57,47200,2.57
2004-12-15,2.62,2.62,2.56,2.58,33500,2.58
2004-12-14,2.60,2.62,2.57,2.59,59200,2.59
2004-12-13,2.62,2.64,2.60,2.61,20700,2.61
2004-12-10,2.62,2.70,2.62,2.63,39700,2.63
2004-12-09,2.74,2.74,2.63,2.67,51300,2.67
2004-12-08,2.70,2.74,2.68,2.74,38400,2.74
2004-12-07,2.73,2.74,2.61,2.73,64600,2.73
2004-12-06,2.76,2.79,2.70,2.70,77900,2.70
2004-12-03,2.88,2.88,2.77,2.81,68500,2.81
2004-12-02,2.83,2.93,2.83,2.84,133400,2.84
2004-12-01,2.75,2.79,2.73,2.79,60600,2.79
2004-11-30,2.83,2.85,2.71,2.72,152700,2.72
2004-11-29,2.96,2.97,2.77,2.79,346400,2.79
2004-11-26,2.57,2.94,2.57,2.94,813600,2.94
2004-11-25,2.50,2.54,2.49,2.54,152700,2.54
2004-11-24,2.50,2.50,2.47,2.50,24500,2.50
2004-11-23,2.46,2.50,2.46,2.48,53100,2.48
2004-11-22,2.47,2.50,2.45,2.48,48600,2.48
2004-11-19,2.49,2.50,2.45,2.45,60100,2.45
2004-11-18,2.50,2.51,2.47,2.50,39200,2.50
2004-11-17,2.57,2.57,2.48,2.52,64700,2.52
2004-11-16,2.55,2.58,2.46,2.53,80200,2.53
2004-11-15,2.55,2.55,2.50,2.54,68700,2.54
2004-11-12,2.49,2.54,2.44,2.49,183100,2.49
2004-11-11,2.54,2.59,2.34,2.45,310500,2.45
2004-11-10,2.57,2.65,2.52,2.54,535500,2.54
2004-11-09,2.56,2.60,2.54,2.55,99500,2.55
2004-11-08,2.59,2.62,2.53,2.54,146000,2.54
2004-11-05,2.64,2.64,2.58,2.60,127400,2.60
2004-11-04,2.70,2.70,2.50,2.56,258600,2.56
2004-11-03,2.78,2.78,2.68,2.70,88100,2.70
2004-11-02,2.70,2.75,2.66,2.75,203000,2.75
2004-11-01,2.82,2.82,2.78,2.80,62400,2.80
2004-10-29,2.80,2.83,2.77,2.82,56200,2.82
2004-10-28,2.87,2.89,2.80,2.82,48800,2.82
2004-10-27,2.81,2.84,2.75,2.82,51100,2.82
2004-10-26,2.84,2.86,2.76,2.80,96800,2.80
2004-10-25,2.92,2.92,2.75,2.80,92500,2.80
2004-10-22,2.75,2.94,2.65,2.89,249800,2.89
2004-10-21,2.95,3.04,2.65,2.78,610200,2.78
2004-10-20,3.60,3.65,2.93,2.99,889200,2.99
2004-10-19,3.66,3.70,3.61,3.61,58900,3.61
2004-10-18,3.70,3.70,3.62,3.64,48100,3.64
2004-10-15,3.62,3.64,3.60,3.60,37100,3.60
2004-10-14,3.66,3.67,3.57,3.62,44900,3.62
2004-10-13,3.61,3.71,3.61,3.69,73800,3.69
2004-10-12,3.67,3.73,3.56,3.56,78800,3.56
2004-10-11,3.69,3.74,3.67,3.67,66700,3.67
2004-10-08,3.80,3.80,3.69,3.71,101400,3.71
2004-10-07,3.88,3.89,3.80,3.82,96000,3.82
2004-10-06,3.77,3.92,3.77,3.83,328500,3.83
2004-10-05,3.84,3.85,3.73,3.77,132400,3.77
2004-10-04,3.79,3.90,3.75,3.82,258500,3.82
2004-10-01,3.66,3.75,3.61,3.73,150900,3.73
2004-09-30,3.80,3.91,3.57,3.64,288100,3.64
2004-09-29,3.38,3.70,3.38,3.68,204000,3.68
2004-09-28,3.35,3.42,3.21,3.35,191900,3.35
2004-09-27,3.60,3.60,3.40,3.45,163800,3.45
2004-09-24,3.60,3.64,3.50,3.62,127900,3.62
2004-09-23,3.77,3.77,3.61,3.63,168300,3.63
2004-09-22,3.65,3.93,3.63,3.75,468800,3.75
2004-09-21,3.41,3.64,3.40,3.60,278300,3.60
2004-09-20,3.34,3.37,3.32,3.36,60100,3.36
2004-09-17,3.28,3.30,3.18,3.29,361300,3.29
2004-09-16,3.49,3.49,3.17,3.31,376600,3.31
2004-09-15,3.54,3.66,3.36,3.45,241800,3.45
2004-09-14,3.65,3.68,3.51,3.51,275300,3.51
2004-09-13,3.57,3.68,3.43,3.68,436700,3.68
2004-09-10,3.21,3.52,3.21,3.50,522500,3.50
2004-09-09,2.88,3.17,2.88,3.15,255500,3.15
2004-09-08,2.78,2.98,2.75,2.86,321300,2.86
2004-09-07,2.73,2.75,2.66,2.70,35100,2.70
2004-09-06,2.76,2.77,2.62,2.69,69800,2.69
2004-09-03,2.72,2.78,2.71,2.72,90600,2.72
2004-09-02,2.64,2.74,2.63,2.67,115600,2.67
2004-09-01,2.63,2.64,2.58,2.63,46200,2.63
2004-08-31,2.58,2.60,2.53,2.60,70700,2.60
2004-08-30,2.70,2.70,2.56,2.58,93800,2.58
2004-08-27,2.67,2.76,2.66,2.70,65100,2.70
2004-08-26,2.75,2.76,2.66,2.70,36800,2.70
2004-08-25,2.76,2.76,2.67,2.73,24400,2.73
2004-08-24,2.70,2.77,2.70,2.73,22400,2.73
2004-08-23,2.77,2.80,2.74,2.74,69300,2.74
2004-08-20,2.70,2.74,2.67,2.73,52100,2.73
2004-08-19,2.80,2.82,2.69,2.72,100400,2.72
2004-08-18,2.90,2.90,2.61,2.76,358200,2.76
2004-08-17,2.51,2.87,2.51,2.82,680100,2.82
2004-08-16,2.23,2.48,2.23,2.48,295200,2.48
2004-08-13,2.33,2.39,2.15,2.22,577100,2.22
2004-08-12,2.59,2.59,2.36,2.47,91500,2.47
2004-08-11,2.79,2.80,2.51,2.58,130300,2.58
2004-08-10,2.61,2.79,2.61,2.79,52500,2.79
2004-08-09,2.68,2.79,2.51,2.65,88900,2.65
2004-08-06,2.78,2.83,2.68,2.68,70000,2.68
2004-08-05,2.84,2.89,2.78,2.83,63100,2.83
2004-08-04,2.95,2.95,2.75,2.80,85200,2.80
2004-08-03,2.91,2.97,2.90,2.93,49700,2.93
2004-08-02,2.94,3.01,2.92,2.93,87300,2.93
2004-07-30,2.95,3.00,2.83,2.95,172900,2.95
2004-07-29,2.89,2.94,2.75,2.94,127100,2.94
2004-07-28,2.89,2.98,2.80,2.85,205000,2.85
2004-07-27,3.07,3.09,2.75,2.76,394500,2.76
2004-07-26,3.07,3.07,3.01,3.03,104600,3.03
2004-07-23,3.01,3.07,3.01,3.01,35400,3.01
2004-07-22,3.05,3.07,3.01,3.03,77600,3.03
2004-07-21,3.17,3.25,3.07,3.12,202500,3.12
2004-07-20,3.28,3.28,3.07,3.12,196700,3.12
2004-07-19,3.09,3.35,3.02,3.28,429400,3.28
2004-07-16,3.08,3.09,2.98,3.06,191000,3.06
2004-07-15,3.01,3.15,2.95,3.03,517900,3.03
2004-07-14,3.40,3.40,3.08,3.11,281900,3.11
2004-07-13,3.56,3.60,3.37,3.42,181400,3.42
2004-07-12,3.60,3.64,3.52,3.55,29100,3.55
2004-07-09,3.65,3.65,3.59,3.62,12600,3.62
2004-07-08,3.82,3.82,3.60,3.64,79500,3.64
2004-07-07,3.81,3.84,3.80,3.82,21900,3.82
2004-07-06,3.85,3.88,3.81,3.85,8900,3.85
2004-07-05,3.90,3.90,3.86,3.88,5700,3.88
2004-07-02,3.89,3.94,3.81,3.88,39700,3.88
2004-07-01,3.95,4.08,3.83,3.83,58900,3.83
2004-06-30,3.95,3.99,3.90,3.97,47100,3.97
2004-06-29,4.01,4.01,3.86,3.96,22300,3.96
2004-06-28,3.89,4.05,3.83,3.95,51500,3.95
2004-06-25,3.81,3.89,3.80,3.89,18000,3.89
2004-06-24,3.87,3.90,3.80,3.80,48300,3.80
2004-06-23,3.94,3.94,3.87,3.90,41000,3.90
2004-06-22,3.95,3.95,3.87,3.89,28800,3.89
2004-06-21,3.99,4.04,3.87,3.96,52600,3.96
2004-06-18,4.10,4.14,3.96,4.00,191500,4.00
2004-06-17,4.15,4.18,4.02,4.05,32400,4.05
2004-06-16,4.14,4.18,4.04,4.17,43500,4.17
2004-06-15,4.14,4.14,4.08,4.08,5700,4.08
2004-06-14,4.10,4.21,4.08,4.10,26300,4.10
2004-06-11,4.10,4.18,4.10,4.10,42100,4.10
2004-06-10,4.13,4.17,4.11,4.17,26400,4.17
2004-06-09,4.26,4.28,4.18,4.20,22500,4.20
2004-06-08,4.19,4.38,4.18,4.22,62500,4.22
2004-06-07,4.05,4.14,4.05,4.14,34600,4.14
2004-06-04,4.03,4.08,4.00,4.00,39400,4.00
2004-06-03,4.00,4.11,3.97,4.02,38400,4.02
2004-06-02,4.07,4.07,3.97,3.98,56400,3.98
2004-06-01,4.10,4.13,3.96,4.02,55700,4.02
2004-05-31,4.15,4.15,4.05,4.13,14800,4.13
2004-05-28,4.11,4.23,4.11,4.18,42500,4.18
2004-05-27,4.03,4.15,3.89,4.10,77000,4.10
2004-05-26,4.03,4.03,3.96,3.97,77700,3.97
2004-05-25,4.04,4.04,3.82,3.97,72300,3.97
2004-05-24,4.00,4.08,3.93,4.01,32700,4.01
2004-05-21,4.03,4.07,3.94,4.01,73400,4.01
2004-05-20,4.18,4.18,4.04,4.09,21600,4.09
2004-05-19,4.14,4.26,4.13,4.19,87600,4.19
2004-05-18,3.99,4.13,3.95,4.07,76200,4.07
2004-05-17,3.95,3.98,3.68,3.94,126400,3.94
2004-05-14,4.20,4.23,3.96,4.05,53900,4.05
2004-05-13,4.13,4.24,4.06,4.20,74600,4.20
2004-05-12,4.59,4.63,4.17,4.17,100500,4.17
2004-05-11,4.36,4.65,4.36,4.50,89300,4.50
2004-05-10,4.50,4.54,4.28,4.39,103600,4.39
2004-05-07,4.75,4.83,4.50,4.64,75000,4.64
2004-05-06,4.87,4.98,4.72,4.75,54000,4.75
2004-05-05,4.95,4.98,4.80,4.88,45500,4.88
2004-05-04,5.01,5.10,4.95,4.99,31600,4.99
2004-05-03,5.00,5.09,4.80,5.09,45200,5.09
2004-04-30,5.00,5.08,4.92,5.05,34300,5.05
2004-04-29,5.10,5.10,4.95,5.09,63300,5.09
2004-04-28,5.25,5.25,5.11,5.12,27300,5.12
2004-04-27,5.27,5.30,5.23,5.25,20100,5.25
2004-04-26,5.17,5.38,5.17,5.27,34200,5.27
2004-04-23,5.35,5.37,5.17,5.17,27400,5.17
2004-04-22,5.25,5.28,5.21,5.28,13500,5.28
2004-04-21,5.25,5.36,5.21,5.25,26300,5.25
2004-04-20,5.33,5.40,5.28,5.29,27100,5.29
2004-04-19,5.44,5.44,5.30,5.34,11100,5.34
2004-04-16,5.32,5.48,5.30,5.38,34000,5.38
2004-04-15,5.33,5.48,5.28,5.28,23100,5.28
2004-04-14,5.45,5.48,5.25,5.39,91400,5.39
2004-04-13,5.51,5.70,5.51,5.55,62300,5.55
2004-04-12,5.55,5.55,5.55,5.55,000,5.55
2004-04-09,5.55,5.55,5.55,5.55,000,5.55
2004-04-08,5.55,5.65,5.45,5.55,85600,5.55
2004-04-07,5.45,5.69,5.31,5.45,82800,5.45
2004-04-06,5.69,5.69,5.42,5.45,92600,5.45
2004-04-05,5.64,5.78,5.55,5.65,70800,5.65
2004-04-02,5.28,5.84,5.21,5.66,294000,5.66
2004-04-01,5.08,5.34,5.08,5.26,49300,5.26
2004-03-31,5.19,5.19,5.00,5.03,40200,5.03
2004-03-30,5.20,5.20,5.10,5.12,22800,5.12
2004-03-29,5.15,5.20,5.10,5.19,28100,5.19
2004-03-26,5.28,5.28,5.02,5.06,72900,5.06
2004-03-25,5.14,5.24,5.08,5.19,113800,5.19
2004-03-24,4.96,5.19,4.92,4.99,171300,4.99
2004-03-23,4.62,5.09,4.62,4.89,191100,4.89
2004-03-22,4.94,4.94,4.57,4.57,169600,4.57
2004-03-19,5.20,5.27,4.95,4.95,418300,4.95
2004-03-18,5.27,5.31,5.10,5.14,53900,5.14
2004-03-17,5.25,5.33,5.01,5.18,147700,5.18
2004-03-16,5.10,5.19,4.81,5.17,172900,5.17
2004-03-15,5.45,5.45,4.97,5.00,175300,5.00
2004-03-12,5.02,5.51,4.91,5.30,240500,5.30
2004-03-11,5.35,5.40,5.06,5.25,240000,5.25
2004-03-10,5.58,5.68,5.36,5.50,143400,5.50
2004-03-09,5.70,5.80,5.55,5.67,63000,5.67
2004-03-08,5.76,5.85,5.75,5.84,40800,5.84
2004-03-05,5.95,5.95,5.71,5.76,74900,5.76
2004-03-04,6.00,6.08,5.87,5.95,79600,5.95
2004-03-03,5.99,6.07,5.91,6.00,91100,6.00
2004-03-02,5.86,6.00,5.85,6.00,63500,6.00
2004-03-01,5.91,5.94,5.82,5.92,51200,5.92
2004-02-27,5.89,5.95,5.77,5.81,48400,5.81
2004-02-26,5.88,5.98,5.77,5.79,72800,5.79
2004-02-25,5.80,5.89,5.65,5.84,65600,5.84
2004-02-24,6.00,6.00,5.67,5.81,135900,5.81
2004-02-23,6.02,6.20,5.96,6.02,71900,6.02
2004-02-20,6.17,6.17,5.90,6.12,159400,6.12
2004-02-19,6.20,6.30,6.12,6.21,102500,6.21
2004-02-18,6.25,6.25,6.08,6.21,110300,6.21
2004-02-17,6.39,6.40,6.16,6.25,110700,6.25
2004-02-16,6.22,6.51,6.11,6.37,223600,6.37
2004-02-13,6.27,6.42,6.08,6.20,141600,6.20
2004-02-12,6.56,6.61,6.25,6.32,184500,6.32
2004-02-11,6.30,6.63,6.30,6.58,290200,6.58
2004-02-10,6.20,6.45,6.20,6.32,196300,6.32
2004-02-09,5.99,6.44,5.96,6.30,535200,6.30
2004-02-06,6.11,6.35,5.95,6.08,395000,6.08
2004-02-05,5.65,6.27,5.65,6.09,544200,6.09
2004-02-04,5.71,5.71,5.43,5.70,149000,5.70
2004-02-03,5.81,5.81,5.64,5.67,44900,5.67
2004-02-02,5.85,5.97,5.77,5.80,28600,5.80
2004-01-30,6.00,6.08,5.75,5.85,83000,5.85
2004-01-29,6.00,6.03,5.86,5.97,85600,5.97
2004-01-28,5.74,6.16,5.64,6.10,245600,6.10
2004-01-27,5.80,5.88,5.72,5.72,87000,5.72
2004-01-26,5.82,5.83,5.75,5.83,28000,5.83
2004-01-23,5.95,5.95,5.73,5.83,74900,5.83
2004-01-22,5.90,5.99,5.88,5.99,65900,5.99
2004-01-21,5.99,5.99,5.81,5.81,58000,5.81
2004-01-20,6.00,6.15,5.84,6.01,194400,6.01
2004-01-19,5.65,6.15,5.65,6.06,187900,6.06
2004-01-16,5.62,5.66,5.57,5.65,56100,5.65
2004-01-15,5.43,5.67,5.43,5.53,84400,5.53
2004-01-14,5.29,5.47,5.29,5.47,37400,5.47
2004-01-13,5.36,5.45,5.26,5.30,39700,5.30
2004-01-12,5.49,5.53,5.32,5.38,28300,5.38
2004-01-09,5.39,5.48,5.32,5.41,43300,5.41
2004-01-08,5.36,5.49,5.35,5.47,75400,5.47
2004-01-07,5.65,5.68,5.31,5.39,55600,5.39
2004-01-06,5.75,5.75,5.62,5.68,25300,5.68
2004-01-05,5.45,5.69,5.43,5.69,87400,5.69
2004-01-02,5.15,5.43,5.10,5.41,40300,5.41
2004-01-01,5.08,5.08,5.08,5.08,000,5.08
2003-12-31,5.08,5.08,5.08,5.08,000,5.08
2003-12-30,5.07,5.18,5.02,5.08,35900,5.08
2003-12-29,5.04,5.08,4.94,5.08,15700,5.08
2003-12-26,5.05,5.05,5.05,5.05,000,5.05
2003-12-25,5.05,5.05,5.05,5.05,000,5.05
2003-12-24,5.05,5.05,5.05,5.05,000,5.05
2003-12-23,5.00,5.09,4.95,5.05,20700,5.05
2003-12-22,5.19,5.19,4.93,5.07,67100,5.07
2003-12-19,5.34,5.43,5.06,5.16,255100,5.16
2003-12-18,5.15,5.25,4.92,5.25,101100,5.25
2003-12-17,5.40,5.50,5.15,5.15,66900,5.15
2003-12-16,5.70,5.74,5.33,5.40,108900,5.40
2003-12-15,5.85,5.85,5.63,5.77,81900,5.77
2003-12-12,6.01,6.02,5.72,5.72,61600,5.72
2003-12-11,6.01,6.01,5.88,6.00,47600,6.00
2003-12-10,5.73,6.05,5.71,6.05,101400,6.05
2003-12-09,5.88,5.88,5.70,5.79,98300,5.79
2003-12-08,5.84,5.87,5.71,5.83,88200,5.83
2003-12-05,5.74,5.88,5.65,5.80,96900,5.80
2003-12-04,5.84,5.84,5.73,5.80,42900,5.80
2003-12-03,5.82,5.86,5.80,5.82,36900,5.82
2003-12-02,5.87,5.92,5.80,5.81,70300,5.81
2003-12-01,5.84,6.00,5.75,5.86,124400,5.86
2003-11-28,5.80,5.92,5.80,5.81,35900,5.81
2003-11-27,5.98,6.00,5.85,5.85,30900,5.85
2003-11-26,6.10,6.11,5.92,5.92,45800,5.92
2003-11-25,6.23,6.30,6.14,6.14,69800,6.14
2003-11-24,6.04,6.20,5.92,6.20,45700,6.20
2003-11-21,5.75,6.09,5.70,5.95,73800,5.95
2003-11-20,6.00,6.06,5.66,5.87,75600,5.87
2003-11-19,5.95,6.07,5.79,6.05,65900,6.05
2003-11-18,6.18,6.22,5.96,5.99,88300,5.99
2003-11-17,6.34,6.34,5.98,6.08,120000,6.08
2003-11-14,6.48,6.67,6.45,6.50,106200,6.50
2003-11-13,6.45,6.59,6.33,6.49,122400,6.49
2003-11-12,6.26,6.54,6.26,6.40,85100,6.40
2003-11-11,6.30,6.30,6.00,6.22,32500,6.22
2003-11-10,6.47,6.53,6.20,6.33,110300,6.33
2003-11-07,6.40,6.50,6.31,6.43,54100,6.43
2003-11-06,6.18,6.39,6.18,6.39,18600,6.39
2003-11-05,6.28,6.41,6.17,6.28,31600,6.28
2003-11-04,6.20,6.41,6.19,6.36,66700,6.36
2003-11-03,6.05,6.40,6.00,6.26,81900,6.26
2003-10-31,6.07,6.16,6.05,6.11,11500,6.11
2003-10-30,6.08,6.25,6.08,6.14,64400,6.14
2003-10-29,6.05,6.18,6.05,6.13,41700,6.13
2003-10-28,6.12,6.16,6.00,5.96,35000,5.96
2003-10-27,5.95,6.19,5.77,6.08,75300,6.08
2003-10-24,5.85,6.09,5.79,5.94,36300,5.94
2003-10-23,6.01,6.01,5.60,5.97,174600,5.97
2003-10-22,6.06,6.19,5.96,6.11,165900,6.11
2003-10-21,5.87,5.89,5.75,5.83,51100,5.83
2003-10-20,5.75,5.84,5.73,5.77,40900,5.77
2003-10-17,5.92,5.98,5.75,5.82,100900,5.82
2003-10-16,6.25,6.25,5.86,6.09,57000,6.09
2003-10-15,6.13,6.25,6.13,6.21,59000,6.21
2003-10-14,6.10,6.28,6.05,6.24,61000,6.24
2003-10-13,6.13,6.20,6.09,6.19,86000,6.19
2003-10-10,6.35,6.44,6.12,6.21,85500,6.21
2003-10-09,6.00,6.40,5.87,6.38,127500,6.38
2003-10-08,5.70,6.25,5.53,5.92,224500,5.92
2003-10-07,5.58,5.69,5.40,5.61,56000,5.61
2003-10-06,5.50,5.55,5.30,5.48,51000,5.48
2003-10-03,5.20,5.53,5.20,5.50,87900,5.50
2003-10-02,5.11,5.34,5.11,5.35,53500,5.35
2003-10-01,5.06,5.19,4.88,5.20,117000,5.20
2003-09-30,5.28,5.53,5.17,5.20,96600,5.20
2003-09-29,5.44,5.55,5.21,5.34,67000,5.34
2003-09-26,5.60,5.60,5.00,5.53,188200,5.53
2003-09-25,5.62,5.65,5.32,5.53,87200,5.53
2003-09-24,5.74,5.86,5.55,5.57,80300,5.57
2003-09-23,5.60,5.70,5.53,5.68,122400,5.68
2003-09-22,5.90,5.99,5.49,5.80,171500,5.80
2003-09-19,6.26,6.36,6.11,5.85,182400,5.85
2003-09-18,6.35,6.40,6.15,6.37,38300,6.37
2003-09-17,6.29,6.43,6.20,6.34,59600,6.34
2003-09-16,6.37,6.37,5.81,6.18,84300,6.18
2003-09-15,6.18,6.44,6.18,6.30,51800,6.30
2003-09-12,6.15,6.45,6.06,6.29,85800,6.29
2003-09-11,6.00,6.25,5.80,6.25,201100,6.25
2003-09-10,6.50,6.50,6.09,6.10,103500,6.10
2003-09-09,6.48,6.57,6.15,6.35,111600,6.35
2003-09-08,6.55,6.55,5.91,6.50,294800,6.50
2003-09-05,6.67,6.68,6.30,6.55,114300,6.55
2003-09-04,6.79,6.80,6.65,6.80,105100,6.80
2003-09-03,6.95,6.97,6.25,6.80,400000,6.80
2003-09-02,6.61,7.23,6.61,6.81,285600,6.81
2003-09-01,5.75,6.60,5.72,6.50,304400,6.50
2003-08-29,5.30,5.73,5.30,5.72,221900,5.72
2003-08-28,5.26,5.50,5.12,5.33,139800,5.33
2003-08-27,5.02,5.37,5.02,5.32,115900,5.32
2003-08-26,5.00,5.10,4.87,5.06,70500,5.06
2003-08-25,5.08,5.08,4.82,5.03,89500,5.03
2003-08-22,5.00,5.08,4.90,5.06,87600,5.06
2003-08-21,4.92,5.02,4.90,5.00,64900,5.00
2003-08-20,5.00,5.05,4.72,5.00,126700,5.00
2003-08-19,4.83,5.10,4.83,5.01,163100,5.01
2003-08-18,4.70,4.80,4.55,4.80,113900,4.80
2003-08-15,4.43,4.70,4.43,4.64,89700,4.64
2003-08-14,4.48,4.60,4.45,4.51,102600,4.51
2003-08-13,4.41,4.62,4.41,4.59,102800,4.59
2003-08-12,4.45,4.53,4.37,4.49,101700,4.49
2003-08-11,4.47,4.64,4.46,4.54,41700,4.54
2003-08-08,4.50,4.75,4.47,4.58,62500,4.58
2003-08-07,4.46,4.62,4.40,4.59,83600,4.59
2003-08-06,4.51,4.64,4.48,4.56,68100,4.56
2003-08-05,4.52,4.81,4.45,4.70,137700,4.70
2003-08-04,4.70,4.80,4.46,4.61,90000,4.61
2003-08-01,4.68,4.85,4.63,4.76,264000,4.76
2003-07-31,4.25,4.50,4.22,4.50,105500,4.50
2003-07-30,4.24,4.37,4.20,4.37,40000,4.37
2003-07-29,4.25,4.35,4.16,4.30,57700,4.30
2003-07-28,4.22,4.35,4.19,4.33,66900,4.33
2003-07-25,4.21,4.21,4.10,4.21,30500,4.21
2003-07-24,4.15,4.27,4.05,4.25,49500,4.25
2003-07-23,4.22,4.22,4.08,4.15,20100,4.15
2003-07-22,4.23,4.25,3.90,4.22,69400,4.22
2003-07-21,4.15,4.25,4.12,4.22,70200,4.22
2003-07-18,4.05,4.13,3.92,4.12,73900,4.12
2003-07-17,4.12,4.19,3.86,4.04,138200,4.04
2003-07-16,4.35,4.38,4.11,4.16,66400,4.16
2003-07-15,4.26,4.40,4.25,4.35,71300,4.35
2003-07-14,4.40,4.50,4.28,4.41,117200,4.41
2003-07-11,4.25,4.41,4.20,4.36,60600,4.36
2003-07-10,4.58,4.63,4.31,4.33,104500,4.33
2003-07-09,4.36,4.55,4.31,4.52,82500,4.52
2003-07-08,4.50,4.50,4.05,4.32,290500,4.32
2003-07-07,4.70,4.70,4.54,4.57,90400,4.57
2003-07-04,4.70,4.70,4.50,4.61,44300,4.61
2003-07-03,4.70,4.84,4.60,4.69,106700,4.69
2003-07-02,4.67,4.90,4.65,4.82,150900,4.82
2003-07-01,4.83,4.85,4.44,4.60,181500,4.60
2003-06-30,5.10,5.20,4.65,4.90,213300,4.90
2003-06-27,5.04,5.37,4.78,4.99,287500,4.99
2003-06-26,4.65,4.96,4.50,4.97,135400,4.97
2003-06-25,4.50,4.77,4.40,4.67,95600,4.67
2003-06-24,4.43,4.50,4.40,4.44,101100,4.44
2003-06-23,4.48,4.70,4.25,4.61,172300,4.61
2003-06-20,4.37,4.67,4.25,4.50,232000,4.50
2003-06-19,4.41,4.65,3.99,4.44,254800,4.44
2003-06-18,4.00,4.54,4.00,4.49,265500,4.49
2003-06-17,3.68,4.14,3.53,4.05,381700,4.05
2003-06-16,3.50,3.65,3.32,3.63,77300,3.63
2003-06-13,3.50,3.75,3.47,3.60,211200,3.60
2003-06-12,3.69,3.69,3.47,3.52,181000,3.52
2003-06-11,3.42,3.65,3.35,3.65,130800,3.65
2003-06-10,3.38,3.42,3.26,3.37,74700,3.37
2003-06-09,3.35,3.35,3.26,3.35,23300,3.35
2003-06-06,3.31,3.46,3.25,3.29,123600,3.29
2003-06-05,3.44,3.50,3.29,3.35,48500,3.35
2003-06-04,3.45,3.51,3.22,3.41,128300,3.41
2003-06-03,3.49,3.49,3.34,3.40,95400,3.40
2003-06-02,3.62,3.64,3.45,3.57,153600,3.57
2003-05-30,3.56,3.57,3.42,3.55,74500,3.55
2003-05-29,3.69,3.69,3.50,3.60,18900,3.60
2003-05-28,3.53,3.65,3.52,3.60,103100,3.60
2003-05-27,3.45,3.60,3.35,3.63,66800,3.63
2003-05-26,3.25,3.47,3.25,3.49,88800,3.49
2003-05-23,3.40,3.40,3.10,3.25,104600,3.25
2003-05-22,3.25,3.39,3.22,3.29,135200,3.29
2003-05-21,3.44,3.44,3.10,3.25,163500,3.25
2003-05-20,3.61,3.64,3.40,3.46,126500,3.46
2003-05-19,3.78,3.83,3.57,3.61,278700,3.61
2003-05-16,3.55,3.75,3.44,3.75,284400,3.75
2003-05-15,3.30,3.59,3.29,3.49,260600,3.49
2003-05-14,3.27,3.49,3.25,3.38,119400,3.38
2003-05-13,3.45,3.45,3.26,3.29,54000,3.29
2003-05-12,3.49,3.49,3.28,3.35,110400,3.35
2003-05-09,3.35,3.48,3.20,3.50,270500,3.50
2003-05-08,3.50,3.79,3.20,3.35,417900,3.35
2003-05-07,3.55,3.55,3.26,3.46,163800,3.46
2003-05-06,3.50,3.53,3.22,3.52,340500,3.52
2003-05-05,3.03,3.58,3.03,3.50,285000,3.50
2003-05-02,3.00,3.00,2.95,3.00,63700,3.00
2003-05-01,2.92,2.92,2.92,2.92,000,2.92
2003-04-30,2.98,2.99,2.90,2.92,41600,2.92
2003-04-29,2.97,2.99,2.95,2.99,77600,2.99
2003-04-28,2.85,3.00,2.82,2.93,94300,2.93
2003-04-25,2.99,3.00,2.85,2.93,118900,2.93
2003-04-24,3.00,3.00,2.94,2.99,101700,2.99
2003-04-23,2.95,3.05,2.88,3.00,140000,3.00
2003-04-22,3.03,3.03,2.85,2.93,81000,2.93
2003-04-21,3.01,3.01,3.01,3.01,000,3.01
2003-04-18,3.01,3.01,3.01,3.01,000,3.01
2003-04-17,2.98,3.10,2.80,3.01,205700,3.01
2003-04-16,3.25,3.60,2.61,2.95,584500,2.95
2003-04-15,2.66,3.17,2.60,3.13,342300,3.13
2003-04-14,2.46,2.68,2.41,2.60,162300,2.60
2003-04-11,2.36,2.45,2.30,2.46,116700,2.46
2003-04-10,2.37,2.44,2.18,2.35,248700,2.35
2003-04-09,2.15,2.40,2.09,2.33,293700,2.33
2003-04-08,1.99,2.27,1.93,2.15,304000,2.15
2003-04-07,1.74,2.11,1.68,2.10,332500,2.10
2003-04-04,1.74,1.75,1.63,1.68,73000,1.68
2003-04-03,1.73,1.76,1.67,1.74,55800,1.74
2003-04-02,1.77,1.77,1.66,1.75,68100,1.75
2003-04-01,1.55,1.78,1.55,1.78,61000,1.78
2003-03-31,1.64,1.64,1.50,1.50,33600,1.50
2003-03-28,1.65,1.65,1.60,1.65,46300,1.65
2003-03-27,1.70,1.70,1.61,1.65,67700,1.65
2003-03-26,1.74,1.77,1.69,1.69,90200,1.69
2003-03-25,1.68,1.80,1.59,1.74,87200,1.74
2003-03-24,1.80,1.83,1.70,1.76,68800,1.76
2003-03-21,1.78,1.85,1.76,1.72,100300,1.72
2003-03-20,1.72,1.88,1.69,1.75,118300,1.75
2003-03-19,1.72,1.74,1.64,1.70,40700,1.70
2003-03-18,1.63,1.80,1.63,1.68,116300,1.68
2003-03-17,1.61,1.66,1.50,1.66,81900,1.66
2003-03-14,1.63,1.71,1.58,1.61,95100,1.61
2003-03-13,1.48,1.63,1.48,1.63,53200,1.63
2003-03-12,1.50,1.55,1.48,1.48,39900,1.48
2003-03-11,1.54,1.55,1.46,1.53,26600,1.53
2003-03-10,1.54,1.54,1.48,1.48,18800,1.48
2003-03-07,1.48,1.54,1.46,1.53,31400,1.53
2003-03-06,1.56,1.58,1.49,1.51,54200,1.51
2003-03-05,1.56,1.57,1.50,1.53,43000,1.53
2003-03-04,1.58,1.59,1.48,1.57,61500,1.57
2003-03-03,1.54,1.66,1.54,1.56,87700,1.56
2003-02-28,1.53,1.65,1.49,1.51,92200,1.51
2003-02-27,1.46,1.52,1.38,1.52,169400,1.52
2003-02-26,1.65,1.65,1.41,1.48,169500,1.48
2003-02-25,1.70,1.70,1.54,1.65,122900,1.65
2003-02-24,1.76,1.87,1.68,1.72,47200,1.72
2003-02-21,1.84,1.84,1.75,1.81,26800,1.81
2003-02-20,1.90,1.90,1.78,1.87,67800,1.87
2003-02-19,1.94,1.98,1.89,1.93,10800,1.93
2003-02-18,2.00,2.05,1.94,1.97,34400,1.97
2003-02-17,1.97,2.02,1.94,2.03,65400,2.03
2003-02-14,1.90,1.90,1.85,1.90,36700,1.90
2003-02-13,1.98,1.99,1.86,1.90,34800,1.90
2003-02-12,1.95,1.98,1.85,1.98,40800,1.98
2003-02-11,1.98,2.02,1.85,1.98,69300,1.98
2003-02-10,2.04,2.05,1.94,2.00,77600,2.00
2003-02-07,1.79,2.20,1.79,2.02,350000,2.02
2003-02-06,1.75,1.79,1.71,1.76,36000,1.76
2003-02-05,1.72,1.77,1.66,1.77,32400,1.77
2003-02-04,1.70,1.77,1.65,1.70,50600,1.70
2003-02-03,1.75,1.75,1.70,1.70,22800,1.70
2003-01-31,1.65,1.75,1.65,1.71,82500,1.71
2003-01-30,1.65,1.80,1.60,1.70,443500,1.70
2003-01-29,1.44,1.52,1.37,1.52,52200,1.52
2003-01-28,1.45,1.49,1.40,1.46,44000,1.46
2003-01-27,1.58,1.58,1.31,1.45,192000,1.45
2003-01-24,1.60,1.67,1.54,1.58,62200,1.58
2003-01-23,1.70,1.71,1.59,1.64,44400,1.64
2003-01-22,1.73,1.75,1.67,1.71,32300,1.71
2003-01-21,1.77,1.80,1.65,1.75,65900,1.75
2003-01-20,1.79,1.83,1.76,1.78,32500,1.78
2003-01-17,1.80,1.84,1.74,1.75,58400,1.75
2003-01-16,1.83,1.96,1.79,1.86,297900,1.86
2003-01-15,1.86,1.87,1.75,1.78,42500,1.78
2003-01-14,1.90,1.90,1.77,1.84,70600,1.84
2003-01-13,1.94,1.94,1.83,1.90,22000,1.90
2003-01-10,1.92,1.92,1.84,1.87,4600,1.87
2003-01-09,1.84,1.97,1.72,1.95,73900,1.95
2003-01-08,1.94,1.95,1.80,1.80,38600,1.80
2003-01-07,1.94,1.94,1.80,1.89,36700,1.89
2003-01-06,1.99,1.99,1.75,1.90,65300,1.90
2003-01-03,1.96,2.05,1.94,1.96,39700,1.96
2003-01-02,1.79,2.05,1.78,1.90,65300,1.90
2003-01-01,1.81,1.81,1.81,1.81,000,1.81