Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,35.92,36.08,35.56,35.65,627700,35.65
2009-11-25,35.89,36.22,35.85,36.02,769100,36.02
2009-11-24,35.54,36.04,35.50,35.88,618900,35.88
2009-11-23,35.88,35.97,35.71,35.78,549700,35.78
2009-11-20,35.74,35.94,35.55,35.77,607000,35.77
2009-11-19,35.77,35.99,35.63,35.71,678000,35.71
2009-11-18,35.89,36.05,35.76,35.78,599000,35.78
2009-11-17,35.76,35.98,35.71,35.82,402100,35.82
2009-11-16,36.00,36.12,35.51,35.89,651200,35.89
2009-11-13,35.35,36.15,35.19,35.96,959600,35.96
2009-11-11,35.60,35.79,35.17,35.36,572200,35.36
2009-11-10,34.86,35.74,34.86,35.67,768900,35.67
2009-11-09,34.71,35.12,34.69,34.90,921600,34.90
2009-11-06,34.81,35.20,34.51,34.93,967200,34.93
2009-11-05,34.32,35.30,34.26,35.14,1246800,35.14
2009-11-04,34.09,34.82,33.90,34.81,1735900,34.81
2009-11-03,33.00,34.70,32.91,34.24,1784400,34.24
2009-11-02,32.83,32.85,32.46,32.75,586500,32.75
2009-10-30,33.65,33.69,32.88,32.95,946700,32.95
2009-10-29,32.60,33.29,32.56,33.29,1091400,33.29
2009-10-28,32.69,32.91,32.34,32.82,1127800,32.82
2009-10-27,31.94,32.72,31.83,32.60,1103200,32.60
2009-10-26,32.49,32.70,31.64,31.86,719600,31.86
2009-10-23,32.99,33.05,32.27,32.28,669700,32.28
2009-10-22,33.02,33.17,32.64,32.94,906700,32.94
2009-10-21,33.17,33.49,33.06,33.10,605900,33.10
2009-10-20,33.60,33.60,33.11,33.24,422300,33.24
2009-10-19,33.53,33.65,33.36,33.48,480300,33.48
2009-10-16,33.51,33.76,33.37,33.45,723300,33.45
2009-10-15,33.32,33.62,33.32,33.50,868300,33.50
2009-10-14,33.41,33.57,33.23,33.36,871700,33.36
2009-10-13,33.58,33.60,33.12,33.24,752300,33.24
2009-10-12,33.50,33.70,33.32,33.61,933000,33.61
2009-10-09,33.65,33.92,33.33,33.51,696100,33.51
2009-10-08,33.84,34.00,33.53,33.93,588000,33.93
2009-10-07,33.60,34.12,33.54,33.83,663000,33.83
2009-10-06,33.63,33.80,33.32,33.66,812100,33.66
2009-10-05,33.35,33.91,33.20,33.81,505100,33.81
2009-10-02,33.44,33.69,33.16,33.39,681100,33.39
2009-10-01,34.22,34.46,33.68,33.69,731200,33.69
2009-09-30,33.97,34.30,33.82,34.03,924300,34.03
2009-09-29,34.08,34.08,33.62,33.91,896700,33.91
2009-09-28,33.61,34.37,33.61,34.10,838600,34.10
2009-09-25,33.90,34.17,33.64,34.09,1243000,34.09
2009-09-24,33.90,34.01,33.51,33.62,892100,33.62
2009-09-23,33.84,34.00,33.66,33.88,1393600,33.88
2009-09-22,33.86,34.34,33.86,34.20,868500,34.20
2009-09-21,33.67,33.93,33.40,33.84,716200,33.84
2009-09-18,33.81,34.40,33.63,33.84,2138800,33.84
2009-09-17,33.00,34.20,33.00,33.81,2292600,33.81
2009-09-16,31.85,32.83,31.48,32.66,1628100,32.66
2009-09-15,31.90,32.03,31.68,31.80,998400,31.80
2009-09-14,31.75,32.07,31.59,31.98,605400,31.98
2009-09-11,31.65,31.91,31.58,31.82,677000,31.82
2009-09-10,31.56,31.80,31.43,31.65,968100,31.65
2009-09-09,31.13,31.79,31.03,31.65,1056500,31.65
2009-09-08,31.54,31.67,31.04,31.21,594100,31.21
2009-09-07,30.54,31.46,30.54,31.40,1119700,31.40
2009-09-04,30.30,30.51,30.13,30.45,721100,30.45
2009-09-03,30.38,30.58,30.24,30.31,740200,30.31
2009-09-02,30.70,30.80,30.44,30.50,930200,30.50
2009-09-01,31.50,32.05,30.48,30.58,1373700,30.58
2009-08-31,30.69,31.48,30.69,31.34,958700,31.34
2009-08-28,30.73,31.16,30.70,30.77,664500,30.77
2009-08-27,30.86,31.00,30.71,30.80,813100,30.80
2009-08-26,30.65,31.11,30.37,30.93,861600,30.93
2009-08-25,30.26,30.66,30.21,30.56,855400,30.56
2009-08-24,30.69,30.69,30.29,30.39,992400,30.39
2009-08-21,30.62,30.67,30.06,30.57,1221600,30.57
2009-08-20,30.61,30.63,30.30,30.54,903100,30.54
2009-08-19,29.90,30.43,29.73,30.41,730500,30.41
2009-08-18,30.31,30.32,29.81,30.09,572300,30.09
2009-08-17,29.77,30.27,29.55,30.19,939500,30.19
2009-08-14,30.08,30.21,29.83,30.03,938100,30.03
2009-08-13,30.50,30.75,30.15,30.23,1162200,30.23
2009-08-12,30.75,31.01,30.35,30.94,841200,30.94
2009-08-11,31.20,31.21,30.77,30.80,834900,30.80
2009-08-10,31.11,31.24,30.93,31.08,710400,31.08
2009-08-07,30.45,31.49,30.00,31.08,1516400,31.08
2009-08-06,31.37,31.44,30.32,30.47,1489000,30.47
2009-08-05,31.61,32.08,31.30,31.33,1103900,31.33
2009-08-04,32.57,32.86,31.44,31.61,1859300,31.61
2009-08-03,32.40,33.09,32.22,32.79,1051300,32.79
2009-07-31,32.32,32.43,32.12,32.22,920800,32.22
2009-07-30,32.29,32.49,31.94,32.19,949900,32.19
2009-07-29,32.00,32.19,31.50,32.10,1016500,32.10
2009-07-28,32.29,32.53,31.77,31.88,1043200,31.88
2009-07-27,32.47,32.65,32.07,32.40,1091500,32.40
2009-07-24,31.65,32.25,31.38,32.19,1162900,32.19
2009-07-23,31.75,31.75,31.17,31.51,858600,31.51
2009-07-22,31.39,31.80,31.11,31.79,742000,31.79
2009-07-21,31.75,31.83,31.42,31.45,681600,31.45
2009-07-20,31.50,32.11,31.50,31.71,662200,31.71
2009-07-17,31.51,32.00,31.51,31.68,672100,31.68
2009-07-16,31.45,31.75,31.37,31.51,1071800,31.51
2009-07-15,31.36,31.84,31.36,31.43,812000,31.43
2009-07-14,31.68,31.73,31.20,31.36,1214300,31.36
2009-07-13,31.72,32.02,31.38,31.82,730100,31.82
2009-07-10,31.99,32.36,31.76,31.87,964200,31.87
2009-07-09,32.53,32.65,32.06,32.23,885500,32.23
2009-07-08,32.27,32.81,32.26,32.60,646100,32.60
2009-07-07,32.69,33.09,32.03,32.27,1200300,32.27
2009-07-06,32.56,32.90,32.21,32.79,799200,32.79
2009-07-03,32.63,32.75,32.04,32.60,572100,32.60
2009-07-02,32.21,32.86,32.05,32.51,1015700,32.51
2009-07-01,32.08,32.50,31.83,32.22,790400,32.22
2009-06-30,31.84,32.15,31.55,31.89,797700,31.89
2009-06-29,31.62,31.93,31.17,31.87,928900,31.87
2009-06-26,31.81,31.81,31.17,31.52,743700,31.52
2009-06-25,31.71,31.87,31.50,31.70,683700,31.70
2009-06-24,31.90,32.02,31.48,31.69,1004900,31.69
2009-06-23,31.98,32.45,31.81,32.19,1019600,32.19
2009-06-22,31.72,32.15,31.61,31.96,740000,31.96
2009-06-19,32.15,32.21,31.80,31.80,1802700,31.80
2009-06-18,31.94,32.17,31.55,31.94,767200,31.94
2009-06-17,31.20,32.08,31.15,31.97,1221900,31.97
2009-06-16,31.06,31.23,30.82,31.05,524600,31.05
2009-06-15,30.93,31.16,30.63,30.93,651100,30.93
2009-06-12,30.52,31.33,30.47,31.20,763300,31.20
2009-06-11,30.70,30.92,30.49,30.65,620900,30.65
2009-06-10,31.05,31.36,30.68,30.79,688300,30.79
2009-06-09,30.42,31.25,30.42,30.97,815800,30.97
2009-06-08,30.37,30.73,30.10,30.53,644100,30.53
2009-06-05,30.82,30.98,30.30,30.39,981900,30.39
2009-06-04,30.60,31.20,30.50,30.94,994700,30.94
2009-06-03,30.25,30.93,30.03,30.49,1012500,30.49
2009-06-02,30.10,30.37,29.93,30.12,725400,30.12
2009-06-01,30.17,30.37,29.96,30.09,518700,30.09
2009-05-29,30.07,30.11,29.64,29.64,965800,29.64
2009-05-28,30.00,30.31,29.91,29.92,636200,29.92
2009-05-27,29.90,30.35,29.74,30.02,607500,30.02
2009-05-26,29.96,30.18,29.56,30.01,767900,30.01
2009-05-25,30.11,30.11,29.65,29.97,502300,29.97
2009-05-22,29.98,30.38,29.79,29.98,667900,29.98
2009-05-21,30.20,30.40,30.01,30.09,509000,30.09
2009-05-20,30.00,30.70,29.95,30.55,995600,30.55
2009-05-19,30.45,30.50,29.92,30.10,970700,30.10
2009-05-18,29.80,30.51,29.55,30.42,726600,30.42
2009-05-15,30.30,30.30,29.64,29.90,779700,29.90
2009-05-14,30.31,30.66,30.10,30.37,1038000,30.37
2009-05-13,29.69,31.33,29.46,30.11,2094000,30.11
2009-05-12,28.73,29.77,28.52,29.66,1568100,29.66
2009-05-11,29.20,29.41,28.72,28.87,1080200,28.87
2009-05-08,28.66,29.45,28.50,29.33,1594600,29.33
2009-05-07,28.65,29.46,28.56,29.45,2357900,28.87
2009-05-06,28.34,29.11,28.34,28.59,1529300,28.03
2009-05-05,29.10,29.50,28.35,28.52,1964500,27.96
2009-05-04,29.15,29.23,28.78,28.97,1651700,28.40
2009-04-30,29.93,30.26,29.49,29.75,1585600,29.16
2009-04-29,29.33,29.74,29.15,29.44,1005600,28.86
2009-04-28,29.22,29.64,28.87,29.40,1192300,28.82
2009-04-27,28.86,29.55,28.84,29.09,1051900,28.52
2009-04-24,29.03,29.10,28.67,29.02,808100,28.45
2009-04-23,28.75,29.21,28.53,28.77,1107400,28.20
2009-04-22,29.24,29.26,28.80,28.93,1328800,28.36
2009-04-21,29.07,29.62,28.85,29.25,896200,28.67
2009-04-20,29.66,29.68,29.09,29.21,772900,28.63
2009-04-17,28.70,29.91,28.56,29.79,1757300,29.20
2009-04-16,29.10,29.25,28.44,28.71,1163000,28.14
2009-04-15,28.91,29.39,28.58,28.69,1002700,28.12
2009-04-14,28.23,28.96,27.96,28.80,1528700,28.23
2009-04-09,29.00,29.04,28.02,28.33,1419000,27.77
2009-04-08,28.91,29.34,28.61,28.91,1387100,28.34
2009-04-07,28.33,28.94,28.12,28.53,1471800,27.97
2009-04-06,28.11,28.13,27.50,27.64,1498300,27.10
2009-04-03,29.05,29.10,27.83,27.87,1443600,27.32
2009-04-02,29.55,29.69,28.91,29.19,1555200,28.62
2009-04-01,29.32,29.48,28.90,29.48,998900,28.90
2009-03-31,29.07,29.32,28.80,29.26,1111900,28.68
2009-03-30,28.63,29.18,28.40,28.73,896600,28.16
2009-03-27,28.68,29.14,27.84,29.05,1669100,28.48
2009-03-26,28.83,29.00,28.21,29.00,1714000,28.43
2009-03-25,26.78,28.74,26.64,28.37,2827100,27.81
2009-03-24,26.80,26.84,26.29,26.60,2382800,26.08
2009-03-23,26.48,26.64,26.20,26.44,1739200,25.92
2009-03-20,27.37,27.43,25.51,26.07,3963000,25.56
2009-03-19,28.86,28.86,27.32,27.55,1866700,27.01
2009-03-18,29.54,29.54,27.95,28.60,1766300,28.04
2009-03-17,29.21,29.71,29.08,29.65,920900,29.07
2009-03-16,30.00,30.30,28.60,29.08,1376000,28.51
2009-03-13,29.31,30.32,29.31,29.96,2095100,29.37
2009-03-12,28.71,29.80,28.51,29.17,2938100,28.60
2009-03-11,29.36,29.57,26.91,28.93,5350300,28.36
2009-03-10,31.32,31.62,29.40,29.56,3752600,28.98
2009-03-09,31.00,31.57,30.63,31.50,1645600,30.88
2009-03-06,31.95,31.99,30.93,31.01,1446200,30.40
2009-03-05,32.35,32.58,31.86,31.88,1514600,31.25
2009-03-04,32.68,32.69,31.53,32.35,1806500,31.71
2009-03-03,33.04,33.20,32.33,32.38,1211800,31.74
2009-03-02,32.24,33.38,32.10,33.13,1298800,32.48
2009-02-27,33.02,33.03,32.34,32.49,1657300,31.85
2009-02-26,33.61,33.61,32.86,33.21,1499200,32.56
2009-02-25,34.49,34.60,33.51,33.57,1805700,32.91
2009-02-24,34.50,34.99,34.23,34.61,1203300,33.93
2009-02-23,34.84,35.24,34.18,34.44,1236200,33.76
2009-02-20,33.89,34.92,33.88,34.22,1141600,33.55
2009-02-19,34.43,34.80,34.05,34.05,1229400,33.38
2009-02-18,34.52,35.08,34.17,34.19,1023000,33.52
2009-02-17,34.71,35.06,34.43,34.52,771700,33.84
2009-02-16,34.59,35.24,34.55,34.90,425900,34.21
2009-02-13,35.19,35.45,34.60,34.81,709300,34.12
2009-02-12,34.95,35.09,34.65,34.89,952700,34.20
2009-02-11,33.46,34.99,33.46,34.88,1149300,34.19
2009-02-10,33.52,34.00,33.39,33.43,1232000,32.77
2009-02-09,34.53,34.66,33.59,33.65,1390200,32.99
2009-02-06,35.79,35.79,34.32,34.63,1190400,33.95
2009-02-05,34.81,35.67,34.77,35.48,963400,34.78
2009-02-04,35.48,35.67,34.76,34.97,883800,34.28
2009-02-03,35.25,35.47,34.70,35.45,787700,34.75
2009-02-02,34.87,35.04,34.55,34.91,583800,34.22
2009-01-30,34.84,35.34,34.65,35.01,1035500,34.32
2009-01-29,34.42,35.19,34.42,34.70,1193700,34.02
2009-01-28,34.80,34.99,33.66,34.60,1175500,33.92
2009-01-27,34.79,34.91,34.31,34.51,958500,33.83
2009-01-26,34.50,35.16,34.11,34.77,1558200,34.09
2009-01-23,33.54,34.17,33.42,34.13,1169700,33.46
2009-01-22,33.76,33.83,33.19,33.55,869400,32.89
2009-01-21,33.54,33.75,33.25,33.58,1127700,32.92
2009-01-20,34.17,34.29,33.36,33.60,1061700,32.94
2009-01-19,33.54,34.49,33.37,34.09,845300,33.42
2009-01-16,33.65,33.70,32.91,33.00,963700,32.35
2009-01-15,32.80,33.45,32.50,33.24,1165300,32.59
2009-01-14,33.74,33.74,32.54,32.84,888200,32.19
2009-01-13,33.03,33.47,33.03,33.42,1017000,32.76
2009-01-12,33.06,33.33,32.88,33.19,570000,32.54
2009-01-09,33.79,33.80,32.78,33.04,811000,32.39
2009-01-08,33.84,34.19,33.00,33.50,869500,32.84
2009-01-07,34.00,34.11,33.43,33.77,708900,33.10
2009-01-06,34.32,34.81,33.79,34.04,817300,33.37
2009-01-05,34.55,34.74,33.90,34.02,698700,33.35
2009-01-02,34.98,34.98,33.77,34.15,846500,33.48
2008-12-30,33.13,33.70,32.90,33.31,558200,32.65
2008-12-29,33.41,33.41,32.64,33.09,793300,32.44
2008-12-23,32.79,33.44,32.70,32.79,933000,32.14
2008-12-22,33.10,33.36,32.50,32.86,811900,32.21
2008-12-19,32.20,33.01,31.91,32.98,2381200,32.33
2008-12-18,33.10,33.24,31.98,32.46,1744000,31.82
2008-12-17,33.98,33.98,32.82,33.05,1274500,32.40
2008-12-16,34.18,34.18,33.33,33.60,1281800,32.94
2008-12-15,33.86,34.14,33.56,33.77,778800,33.10
2008-12-12,32.80,33.80,32.70,33.65,1042900,32.99
2008-12-11,33.62,34.20,33.38,33.69,877000,33.03
2008-12-10,34.01,34.03,33.13,33.62,1018500,32.96
2008-12-09,34.47,34.92,33.63,33.66,1604100,33.00
2008-12-08,35.34,35.46,34.55,34.66,1441800,33.98
2008-12-05,34.20,34.69,33.75,34.32,1175300,33.64
2008-12-04,34.91,35.67,33.92,34.38,948900,33.70
2008-12-03,33.64,35.34,33.63,35.14,1160400,34.45
2008-12-02,33.29,34.48,32.83,34.00,1576800,33.33
2008-12-01,34.51,34.52,33.13,33.39,1260800,32.73
2008-11-28,34.50,34.58,33.98,34.28,1252600,33.60
2008-11-27,34.17,34.70,33.92,34.33,1262400,33.65
2008-11-26,35.62,35.70,33.80,34.05,1726600,33.38
2008-11-25,35.55,36.50,35.31,35.62,1398100,34.92
2008-11-24,33.87,36.36,33.63,36.09,2052800,35.38
2008-11-21,34.64,34.64,32.96,33.67,2137000,33.01
2008-11-20,34.36,35.06,34.09,34.98,1734200,34.29
2008-11-19,36.56,36.88,35.12,35.36,1744600,34.66
2008-11-18,36.04,36.62,35.80,36.56,1603200,35.84
2008-11-17,36.05,36.38,34.97,35.80,1427400,35.09
2008-11-14,36.59,36.75,35.71,36.17,1252600,35.46
2008-11-13,34.53,36.50,34.53,36.33,1846600,35.61
2008-11-12,35.30,35.71,34.51,35.01,1559600,34.32
2008-11-11,33.65,35.20,33.60,35.05,1619000,34.36
2008-11-10,35.20,35.24,34.06,34.17,1026800,33.50
2008-11-07,33.90,34.46,33.30,34.23,1456500,33.56
2008-11-06,33.29,34.70,33.02,33.60,2295800,32.94
2008-11-05,34.73,34.73,32.33,32.90,2544200,32.25
2008-11-04,35.54,35.54,33.22,34.60,2748700,33.92
2008-11-03,36.06,36.18,34.19,34.60,1884400,33.92
2008-10-31,33.80,35.99,33.31,35.26,2669700,34.57
2008-10-30,35.50,35.50,33.30,33.99,1884600,33.32
2008-10-29,38.00,38.20,33.88,34.47,3401600,33.79
2008-10-28,32.72,34.20,28.53,33.55,5120300,32.89
2008-10-27,32.00,32.90,30.39,32.15,2551700,31.52
2008-10-24,34.68,34.97,32.60,33.86,2256500,33.19
2008-10-23,34.00,35.73,33.55,35.23,2486200,34.54
2008-10-22,34.54,35.15,34.18,34.32,1419200,33.64
2008-10-21,35.48,35.64,34.54,34.75,1049700,34.07
2008-10-20,34.68,35.19,34.01,34.92,1387400,34.23
2008-10-17,33.69,34.59,33.15,34.06,2160400,33.39
2008-10-16,33.10,34.56,32.73,33.02,2395000,32.37
2008-10-15,34.31,34.76,33.68,34.34,2480600,33.66
2008-10-14,35.14,35.89,33.41,34.03,2737200,33.36
2008-10-13,32.16,34.93,31.91,34.63,2664500,33.95
2008-10-10,31.05,32.89,30.00,31.42,4140100,30.80
2008-10-09,34.98,34.98,33.10,33.32,2650500,32.66
2008-10-08,36.00,36.38,34.27,34.78,3113600,34.10
2008-10-07,37.84,38.46,36.10,36.39,2830400,35.67
2008-10-06,36.82,37.75,36.05,37.75,2957900,37.01
2008-10-03,37.09,37.33,36.65,37.32,1313900,36.59
2008-10-02,37.29,37.70,36.51,36.84,1902100,36.11
2008-10-01,37.04,37.30,36.28,37.21,1380600,36.48
2008-09-30,35.01,36.85,34.64,36.67,2128600,35.95
2008-09-29,35.16,36.14,35.05,35.62,1466700,34.92
2008-09-26,35.50,35.72,35.10,35.44,1108600,34.74
2008-09-25,34.76,35.67,34.54,35.58,1361500,34.88
2008-09-24,34.78,35.25,34.34,34.54,1081900,33.86
2008-09-23,35.43,35.94,34.60,34.84,2005400,34.15
2008-09-22,36.71,36.75,35.30,35.58,1509500,34.88
2008-09-19,36.28,37.52,36.06,36.93,2945200,36.20
2008-09-18,37.80,38.00,36.74,37.00,2106000,36.27
2008-09-17,37.78,38.67,37.41,38.10,1879900,37.35
2008-09-16,37.50,38.20,37.50,38.20,2257700,37.45
2008-09-15,37.38,38.73,37.38,37.86,1764200,37.11
2008-09-12,38.10,38.27,37.63,38.27,1296500,37.52
2008-09-11,37.00,38.37,37.00,38.07,1539400,37.32
2008-09-10,36.89,37.37,36.64,37.21,1558100,36.48
2008-09-09,36.55,37.39,36.44,36.73,1090900,36.01
2008-09-08,36.47,36.91,36.10,36.74,1394100,36.02
2008-09-05,36.18,36.60,35.60,35.76,1131300,35.06
2008-09-04,37.03,37.19,36.21,36.35,947300,35.63
2008-09-03,36.81,37.29,36.57,37.21,875300,36.48
2008-09-02,36.95,37.28,36.59,36.93,959100,36.20
2008-09-01,36.62,37.07,36.22,36.95,923700,36.22
2008-08-29,36.96,37.00,36.41,36.60,872600,35.88
2008-08-28,36.40,37.20,36.03,37.11,1178700,36.38
2008-08-27,36.44,36.57,35.89,36.39,459300,35.67
2008-08-26,35.92,36.73,35.87,36.57,646100,35.85
2008-08-25,36.37,36.45,36.03,36.05,247700,35.34
2008-08-22,36.11,36.80,35.90,36.63,1192100,35.91
2008-08-21,35.82,36.21,35.77,35.99,1151600,35.28
2008-08-20,35.31,36.21,35.20,36.08,1110200,35.37
2008-08-19,35.30,35.74,35.11,35.26,695200,34.57
2008-08-18,35.41,35.79,35.10,35.47,1156300,34.77
2008-08-15,35.61,35.72,34.91,35.38,1188000,34.68
2008-08-14,36.18,36.25,35.13,35.62,1320100,34.92
2008-08-13,36.34,36.54,35.84,36.01,1030100,35.30
2008-08-12,36.93,36.93,36.11,36.49,1030100,35.77
2008-08-11,36.90,37.19,36.53,36.80,865900,36.08
2008-08-08,36.81,37.20,36.35,37.04,1447700,36.31
2008-08-07,37.00,37.31,36.79,36.85,1044000,36.12
2008-08-06,36.50,37.20,36.49,37.13,1515600,36.40
2008-08-05,35.50,36.90,35.50,36.83,1711900,36.10
2008-08-04,35.67,36.46,35.67,36.03,947800,35.32
2008-08-01,35.26,36.20,35.21,35.99,962600,35.28
2008-07-31,35.40,36.10,35.15,35.43,1903100,34.73
2008-07-30,35.78,36.23,35.13,36.14,1375300,35.43
2008-07-29,35.64,36.10,35.36,35.71,1293100,35.01
2008-07-28,36.29,36.65,36.07,36.10,1170800,35.39
2008-07-25,35.15,36.09,35.00,36.09,1579800,35.38
2008-07-24,34.87,35.79,34.73,35.34,1382200,34.64
2008-07-23,35.28,35.35,34.35,34.74,1521500,34.06
2008-07-22,34.84,35.22,34.39,35.11,1339200,34.42
2008-07-21,34.65,35.21,34.51,35.03,1282200,34.34
2008-07-18,33.22,34.99,33.13,34.75,4597600,34.07
2008-07-17,34.50,34.50,33.21,33.54,4918700,32.88
2008-07-16,36.62,36.95,35.11,35.18,2622200,34.49
2008-07-15,35.65,36.53,35.37,36.40,1765700,35.68
2008-07-14,36.11,36.32,35.37,36.16,1464200,35.45
2008-07-11,36.94,37.14,36.02,36.13,2486000,35.42
2008-07-10,36.00,37.88,35.53,37.15,3800600,36.42
2008-07-09,35.34,35.55,34.47,35.28,2000100,34.59
2008-07-08,35.60,35.91,34.95,35.12,1747600,34.43
2008-07-07,36.11,36.73,35.58,36.28,1439600,35.57
2008-07-04,36.35,36.40,35.85,36.20,880800,35.49
2008-07-03,34.68,36.31,34.51,36.13,1903400,35.42
2008-07-02,35.44,35.70,34.80,34.80,1555400,34.11
2008-07-01,35.00,35.43,34.80,35.38,1556300,34.68
2008-06-30,35.03,35.12,34.44,35.01,981800,34.32
2008-06-27,34.90,35.39,34.69,35.04,1091100,34.35
2008-06-26,35.14,35.63,34.84,35.00,1149700,34.31
2008-06-25,35.14,35.44,34.96,35.24,807200,34.55
2008-06-24,34.85,35.45,34.42,35.04,1290600,34.35
2008-06-23,34.55,35.15,34.54,34.95,700800,34.26
2008-06-20,35.13,35.40,34.52,34.52,1801600,33.84
2008-06-19,34.69,35.37,34.61,35.01,798100,34.32
2008-06-18,35.27,35.32,34.68,34.88,1110600,34.19
2008-06-17,35.76,35.80,35.28,35.30,978100,34.60
2008-06-16,35.96,36.17,35.49,35.73,543300,35.03
2008-06-13,35.85,36.19,35.67,35.98,964000,35.27
2008-06-12,35.90,36.31,35.80,36.10,1155000,35.39
2008-06-11,35.52,36.59,35.38,35.80,2101300,35.09
2008-06-10,35.59,35.80,35.22,35.66,1163800,34.96
2008-06-06,36.21,36.36,35.25,35.37,879800,34.67
2008-06-05,35.79,36.47,35.63,36.04,1017400,35.33
2008-06-04,35.56,35.83,35.14,35.72,990400,35.02
2008-06-03,35.52,35.91,35.37,35.73,960500,35.03
2008-06-02,35.72,35.95,35.33,35.55,789400,34.85
2008-05-30,35.53,35.97,35.38,35.82,897400,35.11
2008-05-29,35.71,35.84,35.15,35.56,725100,34.86
2008-05-28,35.58,35.86,35.36,35.78,861800,35.08
2008-05-27,35.21,35.84,35.04,35.62,1098300,34.92
2008-05-26,34.61,35.45,34.60,35.22,537000,34.53
2008-05-23,35.04,35.47,34.73,34.85,1113400,34.16
2008-05-22,34.22,35.51,34.22,35.28,1112200,34.59
2008-05-21,34.75,34.90,34.28,34.39,764200,33.71
2008-05-20,35.45,35.66,34.89,34.94,909800,33.72
2008-05-19,35.35,35.82,35.34,35.66,817900,34.42
2008-05-16,35.32,35.73,35.01,35.42,1177100,34.19
2008-05-15,35.14,35.55,34.84,35.10,875700,33.88
2008-05-14,35.66,35.90,35.03,35.15,955500,33.93
2008-05-13,35.41,35.87,35.16,35.63,1331900,34.39
2008-05-12,34.83,35.39,34.82,35.12,661300,33.90
2008-05-09,34.32,34.77,34.00,34.74,1223800,33.53
2008-05-08,33.97,34.57,33.95,34.50,929800,33.30
2008-05-07,34.26,34.48,34.00,34.04,831100,32.85
2008-05-06,33.89,34.38,33.62,34.25,1221600,33.06
2008-05-05,33.73,34.02,33.46,33.74,805400,32.56
2008-05-02,34.15,34.49,33.68,33.86,1575800,32.68
2008-04-30,33.50,34.29,32.94,34.09,1712100,32.90
2008-04-29,33.48,34.12,33.28,33.69,1112100,32.52
2008-04-28,33.61,34.00,33.41,33.52,784900,32.35
2008-04-25,33.18,33.82,33.03,33.60,1267800,32.43
2008-04-24,32.50,33.20,32.48,32.86,1112500,31.71
2008-04-23,32.73,33.01,32.19,32.70,1274800,31.56
2008-04-22,32.74,33.07,32.36,32.53,567900,31.40
2008-04-21,32.61,32.90,32.44,32.79,886600,31.65
2008-04-18,31.55,33.12,31.45,32.64,2186500,31.50
2008-04-17,32.04,32.12,31.12,31.18,1479600,30.09
2008-04-16,32.47,32.47,31.85,32.10,843900,30.98
2008-04-15,31.97,32.59,31.83,32.25,814000,31.13
2008-04-14,31.94,32.28,31.81,31.88,680700,30.77
2008-04-11,32.91,33.10,32.00,32.17,864500,31.05
2008-04-10,32.46,32.93,32.24,32.76,851600,31.62
2008-04-09,32.49,32.97,32.38,32.62,716900,31.48
2008-04-08,32.96,33.01,32.61,32.65,1367000,31.51
2008-04-07,32.73,33.10,32.30,33.04,1497200,31.89
2008-04-04,32.79,32.98,32.61,32.90,1059900,31.75
2008-04-03,32.66,32.78,32.17,32.78,1460500,31.64
2008-04-02,32.75,32.76,32.13,32.66,1266100,31.52
2008-04-01,31.70,32.43,31.67,32.30,1535200,31.17
2008-03-31,31.53,31.98,31.23,31.85,1286400,30.74
2008-03-28,31.68,31.81,31.31,31.69,1135900,30.59
2008-03-27,30.97,31.76,30.90,31.51,1606700,30.41
2008-03-26,31.00,31.18,30.82,30.97,1401300,29.89
2008-03-25,31.80,31.94,30.69,30.94,1741800,29.86
2008-03-24,30.65,30.65,30.65,30.65,000,29.58
2008-03-21,30.65,30.65,30.65,30.65,000,29.58
2008-03-20,29.67,30.94,29.66,30.65,3690500,29.58
2008-03-19,30.81,30.83,29.65,29.73,2243800,28.69
2008-03-18,31.30,31.44,30.47,30.51,1827500,29.45
2008-03-17,30.73,31.91,30.73,31.03,1996500,29.95
2008-03-14,32.16,32.26,31.14,31.41,1801500,30.32
2008-03-13,31.99,32.36,30.86,32.04,3322000,30.92
2008-03-12,33.05,33.05,32.45,32.46,1671000,31.33
2008-03-11,33.41,33.70,32.90,33.05,1346300,31.90
2008-03-10,34.02,34.25,33.25,33.43,1109700,32.27
2008-03-07,34.08,34.50,33.95,34.42,1122300,33.22
2008-03-06,34.70,34.71,34.08,34.30,669700,33.10
2008-03-05,34.00,34.73,34.00,34.68,1226600,33.47
2008-03-04,34.38,34.42,33.60,33.83,1023500,32.65
2008-03-03,34.67,34.67,34.67,34.67,000,33.46
2008-02-29,34.60,35.09,34.32,34.67,1075700,33.46
2008-02-28,35.09,35.38,34.67,34.76,815600,33.55
2008-02-27,35.27,35.34,34.21,35.24,1296600,34.01
2008-02-26,35.30,35.60,35.03,35.30,712900,34.07
2008-02-25,35.01,35.52,34.81,35.05,1207900,33.83
2008-02-22,35.20,35.72,34.88,35.13,1096700,33.91
2008-02-21,35.88,36.03,35.28,35.29,1329900,34.06
2008-02-20,34.96,35.90,34.66,35.70,2240100,34.46
2008-02-19,34.91,35.27,34.26,34.84,1045300,33.63
2008-02-18,34.97,35.21,34.49,35.00,1059400,33.78
2008-02-15,34.08,34.80,34.00,34.69,2061200,33.48
2008-02-14,35.02,35.10,33.73,33.85,2122100,32.67
2008-02-13,34.04,34.93,34.03,34.83,1048400,33.62
2008-02-12,34.08,34.75,33.90,34.48,1151500,33.28
2008-02-11,33.57,34.23,33.57,33.96,806200,32.78
2008-02-08,33.45,33.87,33.12,33.75,1412600,32.57
2008-02-07,33.69,33.90,32.93,33.15,2098100,31.99
2008-02-06,33.95,34.48,33.44,33.81,1817500,32.63
2008-02-05,34.73,34.79,34.13,34.29,1327800,33.10
2008-02-04,35.06,35.06,34.57,34.75,1094800,33.54
2008-02-01,34.74,35.07,34.45,34.60,1243900,33.39
2008-01-31,34.31,34.82,33.98,34.46,1564000,33.26
2008-01-30,34.71,34.92,34.40,34.63,953500,33.42
2008-01-29,34.55,35.01,34.30,34.80,1159700,33.59
2008-01-28,34.01,34.95,33.99,34.55,1161900,33.35
2008-01-25,34.11,35.29,33.95,34.65,2288900,33.44
2008-01-24,34.83,35.36,33.45,33.80,2771300,32.62
2008-01-23,35.40,35.79,34.04,34.46,2903900,33.26
2008-01-22,34.60,35.74,33.66,35.08,2920300,33.86
2008-01-21,37.55,37.87,35.06,35.15,2768900,33.93
2008-01-18,37.61,38.41,37.34,37.67,1738300,36.36
2008-01-17,38.43,38.48,37.14,37.60,1724800,36.29
2008-01-16,37.78,38.52,37.64,38.20,2320700,36.87
2008-01-15,38.01,38.66,37.70,37.82,1405700,36.50
2008-01-14,38.47,38.69,37.93,38.24,905300,36.91
2008-01-11,38.79,39.12,38.26,38.67,1530000,37.32
2008-01-10,39.19,39.30,38.72,38.95,1312600,37.59
2008-01-09,37.83,39.26,37.77,39.10,2938000,37.74
2008-01-08,37.29,38.75,37.21,37.72,1947500,36.41
2008-01-07,36.37,37.19,36.37,37.12,1195100,35.83
2008-01-04,36.60,36.62,36.14,36.50,1132100,35.23
2008-01-03,35.98,36.43,35.74,36.34,1036900,35.07
2008-01-02,36.60,36.83,36.00,36.10,854500,34.84
2008-01-01,36.69,36.69,36.69,36.69,000,35.41
2007-12-31,36.69,36.69,36.69,36.69,000,35.41
2007-12-28,35.99,36.69,35.85,36.69,362200,35.41
2007-12-27,36.59,36.59,35.99,36.13,683600,34.87
2007-12-26,36.44,36.44,36.44,36.44,000,35.17
2007-12-25,36.44,36.44,36.44,36.44,000,35.17
2007-12-24,36.44,36.44,36.44,36.44,000,35.17
2007-12-21,36.64,36.65,36.08,36.44,2188000,35.17
2007-12-20,35.82,36.47,35.72,35.94,1335200,34.69
2007-12-19,35.43,35.92,34.90,35.64,1549300,34.40
2007-12-18,36.48,36.64,35.38,35.40,2350900,34.17
2007-12-17,36.40,36.97,36.34,36.48,869100,35.21
2007-12-14,36.45,36.89,36.26,36.73,812000,35.45
2007-12-13,36.32,36.97,36.21,36.25,1577500,34.99
2007-12-12,37.59,37.60,36.41,36.52,2708300,35.25
2007-12-11,37.95,37.95,37.33,37.81,1132200,36.49
2007-12-10,37.55,37.86,37.34,37.62,761800,36.31
2007-12-07,37.98,38.00,37.54,37.86,823100,36.54
2007-12-06,38.53,38.59,37.88,37.94,1197700,36.62
2007-12-05,38.51,38.91,38.08,38.50,1501600,37.16
2007-12-04,38.50,39.09,38.41,38.44,1273200,37.10
2007-12-03,38.17,38.90,38.17,38.67,1418000,37.32
2007-11-30,37.44,38.38,37.44,38.22,1566100,36.89
2007-11-29,38.41,38.49,37.43,37.54,1623600,36.23
2007-11-28,37.35,38.04,36.78,38.04,1949600,36.71
2007-11-27,36.40,37.07,36.40,36.97,1207300,35.68
2007-11-26,36.61,36.88,36.22,36.77,1097100,35.49
2007-11-23,36.74,36.99,36.05,36.45,1081400,35.18
2007-11-22,35.92,36.84,35.71,36.67,2024500,35.39
2007-11-21,35.91,36.13,35.05,35.81,1473900,34.56
2007-11-20,35.85,36.33,35.25,36.29,1394600,35.03
2007-11-19,35.59,35.85,35.03,35.64,1164400,34.40
2007-11-16,35.18,35.78,35.18,35.72,1759600,34.48
2007-11-15,35.71,35.80,35.00,35.30,1497300,34.07
2007-11-14,36.51,36.70,35.74,35.80,1419600,34.55
2007-11-13,35.24,36.54,35.24,36.50,1810400,35.23
2007-11-12,34.82,35.44,34.82,35.39,1011100,34.16
2007-11-09,34.95,35.23,34.60,35.05,1929300,33.83
2007-11-08,34.31,34.68,33.80,34.63,1846900,33.42
2007-11-07,35.08,35.26,34.39,34.56,1589300,33.36
2007-11-06,35.09,35.09,34.65,34.90,996700,33.68
2007-11-05,35.11,35.34,34.63,34.93,1138500,33.71
2007-11-02,35.71,35.71,35.17,35.31,1443900,34.08
2007-11-01,36.41,36.50,35.90,36.12,1498500,34.86
2007-10-31,35.71,37.00,35.71,36.46,1898500,35.19
2007-10-30,36.13,36.39,35.25,35.49,1778800,34.25
2007-10-29,36.37,36.46,35.87,36.22,1094700,34.96
2007-10-26,36.26,36.30,35.79,36.21,1029100,34.95
2007-10-25,35.44,36.30,35.44,36.19,1148900,34.93
2007-10-24,35.46,35.55,34.92,35.39,1191200,34.16
2007-10-23,35.59,35.78,35.40,35.51,696400,34.27
2007-10-22,35.30,35.80,35.25,35.41,954800,34.18
2007-10-19,35.59,35.83,35.35,35.60,952500,34.36
2007-10-18,36.31,36.37,35.30,35.84,1164400,34.59
2007-10-17,36.10,36.54,35.68,36.29,1559600,35.03
2007-10-16,35.29,36.11,35.20,35.87,1251100,34.62
2007-10-15,35.77,35.99,35.27,35.33,866400,34.10
2007-10-12,36.23,36.36,35.61,35.83,1093700,34.58
2007-10-11,36.59,36.90,36.06,36.14,1214900,34.88
2007-10-10,36.55,36.61,36.20,36.47,878300,35.20
2007-10-09,36.38,36.83,36.35,36.43,833000,35.16
2007-10-08,36.16,36.50,36.08,36.30,696300,35.04
2007-10-05,36.76,36.99,36.07,36.31,1308800,35.04
2007-10-04,36.30,36.91,36.30,36.75,834700,35.47
2007-10-03,37.17,37.39,36.35,36.50,1758800,35.23
2007-10-02,37.28,37.40,36.70,37.05,1246700,35.76
2007-10-01,37.20,37.58,37.10,37.13,1009800,35.84
2007-09-28,37.57,37.80,37.07,37.27,930000,35.97
2007-09-27,37.40,37.75,37.29,37.66,1269900,36.35
2007-09-26,37.15,37.65,37.00,37.04,1143300,35.75
2007-09-25,37.45,37.67,37.12,37.12,1360400,35.83
2007-09-24,37.60,38.19,37.35,37.65,1209800,36.34
2007-09-21,36.88,37.99,36.80,37.85,3579300,36.53
2007-09-20,36.97,37.00,36.71,36.84,1358100,35.56
2007-09-19,37.68,37.83,37.03,37.28,2129200,35.98
2007-09-18,37.44,37.80,37.09,37.57,1476100,36.26
2007-09-17,37.00,37.72,36.60,37.63,1627000,36.32
2007-09-14,36.94,37.31,36.30,37.10,1087800,35.81
2007-09-13,37.17,37.45,36.79,37.12,1145200,35.83
2007-09-12,37.10,37.53,36.67,37.36,2328400,36.06
2007-09-11,36.35,36.74,36.05,36.20,1439000,34.94
2007-09-10,35.92,36.46,35.92,36.10,1442700,34.84
2007-09-07,35.68,36.41,35.64,36.00,1384800,34.75
2007-09-06,35.96,36.16,35.17,35.60,842000,34.36
2007-09-05,36.08,36.45,35.69,35.73,1111900,34.48
2007-09-04,35.51,36.17,35.27,36.10,911100,34.84
2007-09-03,36.26,36.40,35.46,35.52,1137200,34.28
2007-08-31,35.61,36.22,35.48,36.06,1076400,34.80
2007-08-30,35.79,35.80,35.04,35.48,1407400,34.24
2007-08-29,35.09,35.75,34.76,35.71,986100,34.47
2007-08-28,35.18,35.42,35.09,35.31,561600,34.08
2007-08-27,35.54,35.84,35.11,35.32,487200,34.09
2007-08-24,35.32,35.64,35.28,35.47,515300,34.23
2007-08-23,35.15,35.58,34.92,35.51,1295100,34.27
2007-08-22,35.50,35.69,34.77,34.86,1299400,33.65
2007-08-21,35.52,35.61,35.10,35.53,1118900,34.29
2007-08-20,35.57,35.90,34.90,35.28,1524300,34.05
2007-08-17,34.80,36.40,34.58,35.50,2703700,34.26
2007-08-16,34.83,35.69,34.66,35.00,2704900,33.78
2007-08-15,34.77,35.60,34.77,35.40,1071200,34.17
2007-08-14,35.83,36.08,34.93,35.09,1587900,33.87
2007-08-13,35.70,36.37,35.58,36.17,1522600,34.91
2007-08-10,35.46,36.10,35.26,35.58,2989200,34.34
2007-08-09,36.29,36.49,34.89,36.00,3614600,34.75
2007-08-08,36.50,36.85,36.12,36.38,3297500,35.11
2007-08-07,36.07,36.42,35.69,36.40,2009100,35.13
2007-08-06,35.02,36.19,34.68,36.03,2803200,34.77
2007-08-03,35.90,35.90,34.62,35.34,3019500,34.11
2007-08-02,35.48,35.91,35.11,35.73,3745300,34.48
2007-08-01,34.44,35.10,33.76,34.40,2526700,33.20
2007-07-31,34.32,35.00,34.32,34.54,1791200,33.34
2007-07-30,34.89,35.06,33.92,34.02,2577400,32.83
2007-07-27,34.30,35.35,34.27,35.00,3440800,33.78
2007-07-26,35.35,35.62,34.81,34.90,3632400,33.68
2007-07-25,33.33,36.07,33.32,35.15,6495300,33.93
2007-07-24,33.81,34.00,33.35,33.47,1786800,32.30
2007-07-23,33.40,34.54,33.30,33.97,3260300,32.79
2007-07-20,33.81,33.89,33.18,33.21,1456600,32.05
2007-07-19,33.24,33.99,33.10,33.76,1735500,32.58
2007-07-18,33.39,33.70,32.98,33.05,3107800,31.90
2007-07-17,33.52,33.95,33.41,33.79,2154500,32.61
2007-07-16,33.25,33.72,33.17,33.61,1581600,32.44
2007-07-13,33.95,34.08,33.11,33.21,1911600,32.05
2007-07-12,33.14,33.84,33.06,33.80,1708400,32.62
2007-07-11,33.39,33.49,32.99,33.19,3077300,32.03
2007-07-10,33.95,34.16,33.35,33.70,2356900,32.53
2007-07-09,34.44,34.44,33.75,33.94,1136900,32.76
2007-07-06,33.80,34.36,33.67,34.34,1468200,33.14
2007-07-05,34.25,34.40,33.80,33.87,1257900,32.69
2007-07-04,33.79,34.20,33.73,34.07,1012500,32.88
2007-07-03,34.42,34.45,33.75,33.91,2053900,32.73
2007-07-02,34.00,34.46,33.77,34.29,1373100,33.10
2007-06-29,34.14,34.15,33.59,34.13,1920300,32.94
2007-06-28,33.86,34.25,33.67,34.06,1352300,32.87
2007-06-27,33.34,33.87,33.10,33.62,2704900,32.45
2007-06-26,34.00,34.08,33.49,33.57,1686600,32.40
2007-06-25,33.60,34.25,33.35,34.11,2410500,32.92
2007-06-22,34.20,34.29,33.52,33.83,2469200,32.65
2007-06-21,34.87,35.15,33.86,34.11,2668100,32.92
2007-06-20,35.00,35.27,34.81,35.02,1910200,33.80
2007-06-19,35.10,35.70,33.52,35.15,5999000,33.93
2007-06-18,36.35,36.50,35.25,35.27,1905900,34.04
2007-06-15,35.65,35.93,35.36,35.85,5880000,11.53
2007-06-14,35.60,35.77,35.24,35.52,2162600,11.43
2007-06-13,35.33,35.43,35.01,35.20,1506400,11.32
2007-06-12,35.02,35.63,35.02,35.52,1996500,11.43
2007-06-11,35.10,35.54,35.01,35.19,1288800,11.32
2007-06-08,34.96,35.33,34.70,34.95,2017000,11.24
2007-06-07,35.41,35.71,34.86,35.15,2774900,11.31
2007-06-06,35.83,36.20,35.35,35.47,1422500,11.41
2007-06-05,36.33,36.49,35.86,35.88,1461800,11.54
2007-06-04,36.45,36.65,36.23,36.25,1193100,11.66
2007-06-01,36.56,36.82,36.44,36.58,1487400,11.77
2007-05-31,36.33,36.83,36.26,36.36,2535400,11.70
2007-05-30,36.10,36.11,35.81,35.99,1304400,11.58
2007-05-29,35.54,36.23,35.54,36.17,2402300,11.64
2007-05-28,35.39,35.39,35.39,35.39,000,11.39
2007-05-25,35.23,35.60,35.17,35.39,2679500,11.39
2007-05-24,35.55,35.79,35.20,35.23,2393800,11.34
2007-05-23,35.96,36.03,35.59,35.63,2014000,11.46
2007-05-22,36.37,36.40,35.93,36.04,2225600,11.59
2007-05-21,36.79,36.83,36.38,36.41,1754100,11.71
2007-05-18,36.87,37.20,36.61,36.88,1799700,11.86
2007-05-17,37.17,37.34,36.98,37.00,708800,11.90
2007-05-16,37.00,37.50,37.00,37.16,1835100,11.96
2007-05-15,37.30,38.03,37.17,37.83,2199600,12.17
2007-05-14,37.61,37.70,37.28,37.44,809100,12.05
2007-05-11,37.15,37.51,36.67,37.41,1297000,12.03
2007-05-10,37.65,37.79,37.17,37.28,1150400,11.99
2007-05-09,38.17,38.44,37.55,37.65,1016200,12.11
2007-05-08,37.58,38.30,37.35,38.02,2291300,12.23
2007-05-07,37.37,37.62,37.10,37.54,728400,12.08
2007-05-04,37.46,37.67,37.03,37.22,2096700,11.97
2007-05-03,37.39,37.39,37.09,37.33,1974700,12.01
2007-05-02,36.98,37.16,36.33,37.09,2022600,11.93
2007-05-01,36.81,36.81,36.81,36.81,000,11.84
2007-04-30,36.55,37.03,36.36,36.81,978000,11.84
2007-04-27,36.68,36.92,36.17,36.69,1040200,11.80
2007-04-26,36.82,36.94,36.56,36.78,1048800,11.83
2007-04-25,36.41,36.85,36.17,36.70,1065800,11.81
2007-04-24,36.77,37.06,36.15,36.29,2422800,11.68
2007-04-23,36.53,36.87,36.31,36.75,1430400,11.82
2007-04-20,36.76,36.87,36.49,36.49,1897900,11.74
2007-04-19,36.67,36.88,36.57,36.68,1530100,11.80
2007-04-18,37.08,37.40,36.98,37.06,986300,11.92
2007-04-17,37.18,37.37,37.05,37.19,881000,11.96
2007-04-16,37.33,37.37,37.12,37.37,983100,12.02
2007-04-13,36.93,37.40,36.86,37.28,1121300,11.99
2007-04-12,37.17,37.24,36.68,36.81,1152100,11.84
2007-04-11,37.25,37.51,37.09,37.11,805000,11.94
2007-04-10,37.04,37.48,36.75,37.37,928500,12.02
2007-04-09,37.08,37.08,37.08,37.08,000,11.93
2007-04-06,37.08,37.08,37.08,37.08,000,11.93
2007-04-05,37.43,37.49,36.92,37.08,672300,11.93
2007-04-04,37.33,37.73,36.96,37.43,1334400,12.04
2007-04-03,36.46,37.23,36.21,37.19,1909500,11.97
2007-04-02,36.43,36.49,35.95,36.45,1379900,11.73
2007-03-30,36.20,36.74,36.09,36.31,1638200,11.68
2007-03-29,36.08,36.36,35.83,36.27,1373800,11.67
2007-03-28,35.98,36.17,35.67,35.98,905300,11.58
2007-03-27,36.48,36.63,35.85,36.01,1476200,11.58
2007-03-26,36.42,36.58,36.17,36.48,1048600,11.74
2007-03-23,36.54,36.74,36.14,36.39,1251600,11.71
2007-03-22,36.67,37.04,36.41,36.41,2008700,11.71
2007-03-21,36.22,36.67,35.86,36.23,1685500,11.66
2007-03-20,35.63,36.53,35.40,36.30,2114400,11.68
2007-03-19,35.19,35.82,35.00,35.51,1408200,11.42
2007-03-16,34.92,35.06,34.60,34.85,2986400,11.21
2007-03-15,34.66,35.10,34.57,34.84,1844200,11.21
2007-03-14,34.83,34.97,34.17,34.33,2405400,11.05
2007-03-13,35.93,36.28,35.18,35.20,1332600,11.33
2007-03-12,36.05,36.50,35.77,35.93,1450100,11.56
2007-03-09,35.93,36.26,35.63,35.86,1663100,11.54
2007-03-08,35.27,36.06,35.08,35.76,1876100,11.50
2007-03-07,35.56,35.73,35.00,35.27,1653100,11.35
2007-03-06,35.28,35.67,35.03,35.40,1673000,11.39
2007-03-05,34.82,35.41,34.53,35.22,1958000,11.33
2007-03-02,35.55,35.75,34.60,35.42,2102800,11.40
2007-03-01,35.67,36.06,34.56,35.40,2527500,11.39
2007-02-28,35.96,36.63,35.11,35.67,3627500,11.47
2007-02-27,37.37,37.47,36.05,36.11,3360400,11.62
2007-02-26,37.54,37.73,37.04,37.55,1283300,12.08
2007-02-23,37.47,37.96,37.12,37.71,2015700,12.13
2007-02-22,38.33,38.33,36.71,36.94,3248900,11.88
2007-02-21,37.96,38.22,37.34,37.67,3089600,12.12
2007-02-20,37.01,37.37,36.79,37.20,1500200,11.97
2007-02-19,36.21,37.09,36.08,36.95,1836600,11.89
2007-02-16,36.67,36.68,36.03,36.05,1708400,11.60
2007-02-15,36.04,36.36,36.00,36.34,1276100,11.69
2007-02-14,36.35,36.67,35.99,36.17,1369800,11.64
2007-02-13,36.33,36.42,35.98,36.36,1531400,11.70
2007-02-12,36.34,36.73,36.19,36.28,1084000,11.67
2007-02-09,36.30,36.55,36.22,36.43,1106400,11.72
2007-02-08,36.33,36.52,36.04,36.19,966300,11.64
2007-02-07,36.63,36.78,36.24,36.45,2054700,11.73
2007-02-06,34.83,37.02,34.83,36.69,6656900,11.80
2007-02-05,34.69,34.70,34.35,34.55,1339600,11.11
2007-02-02,34.83,34.96,34.53,34.82,1335400,11.20
2007-02-01,34.25,34.97,34.17,34.81,2388500,11.20
2007-01-31,34.00,34.33,33.90,34.17,1339600,10.99
2007-01-30,34.33,34.50,33.98,34.11,2021200,10.97
2007-01-29,34.29,34.55,33.93,34.46,1567700,11.09
2007-01-26,33.93,34.37,33.75,34.14,1532100,10.98
2007-01-25,34.23,34.46,34.00,34.02,1356000,10.94
2007-01-24,34.00,34.67,34.00,34.37,1451400,11.06
2007-01-23,33.67,34.00,33.27,33.88,1745700,10.90
2007-01-22,34.50,34.50,33.58,33.67,1212800,10.83
2007-01-19,33.93,34.43,33.59,34.31,1433200,11.04
2007-01-18,34.49,34.68,33.95,34.09,1257700,10.97
2007-01-17,34.85,34.96,34.34,34.55,1045200,11.12
2007-01-16,35.16,35.16,34.71,34.80,883800,11.20
2007-01-15,34.90,35.23,34.90,35.08,613500,11.29
2007-01-12,34.60,34.90,34.24,34.85,859500,11.21
2007-01-11,34.08,34.56,33.80,34.48,1047600,11.09
2007-01-10,34.21,34.28,33.81,33.91,1001000,10.91
2007-01-09,34.38,34.73,34.25,34.35,1393800,11.05
2007-01-08,34.11,34.45,33.97,34.38,1018700,11.06
2007-01-05,34.33,34.61,33.90,33.94,937100,10.92
2007-01-04,34.50,34.60,34.20,34.48,1228200,11.09
2007-01-03,33.80,34.66,33.59,34.65,1657500,11.15
2007-01-02,33.77,33.93,33.55,33.67,1103100,10.83
2007-01-01,33.66,33.66,33.66,33.66,000,10.83
2006-12-29,34.04,34.07,33.49,33.66,533600,10.83
2006-12-28,34.11,34.40,33.74,33.87,613600,10.90
2006-12-27,33.86,34.26,33.73,34.13,491900,10.98
2006-12-26,33.69,33.69,33.69,33.69,000,10.84
2006-12-25,33.69,33.69,33.69,33.69,000,10.84
2006-12-22,34.02,34.07,33.57,33.69,728400,10.84
2006-12-21,34.24,34.31,33.86,34.02,994100,10.94
2006-12-20,34.50,34.77,34.17,34.21,1183000,11.01
2006-12-19,35.01,35.20,34.35,34.50,1720600,11.10
2006-12-18,34.98,35.52,34.90,35.27,1323900,11.35
2006-12-15,35.42,35.42,34.82,34.87,2640300,11.22
2006-12-14,35.68,35.96,34.84,35.06,2413900,11.28
2006-12-13,35.93,36.25,35.62,36.02,1602700,11.59
2006-12-12,35.69,35.93,35.51,35.93,841900,11.56
2006-12-11,35.46,35.87,35.33,35.80,1107800,11.52
2006-12-08,35.45,35.45,34.97,35.35,1785100,11.37
2006-12-07,33.69,35.40,33.69,35.37,3888600,11.38
2006-12-06,33.33,33.78,33.18,33.63,1771500,10.82
2006-12-05,33.45,33.56,32.95,33.12,1207700,10.66
2006-12-04,33.55,33.77,33.06,33.31,1182500,10.72
2006-12-01,33.90,34.15,33.20,33.35,1364500,10.73
2006-11-30,34.34,34.61,33.72,33.78,1287000,10.87
2006-11-29,34.13,34.32,33.87,34.23,730700,11.01
2006-11-28,33.68,34.06,33.29,33.90,1071100,10.91
2006-11-27,34.04,34.34,33.73,33.74,802100,10.86
2006-11-24,34.49,34.53,33.91,34.10,905000,10.97
2006-11-23,34.55,34.85,34.43,34.61,767600,11.14
2006-11-22,35.00,35.00,34.45,34.67,1041300,11.15
2006-11-21,34.84,34.98,34.62,34.92,905300,11.24
2006-11-20,34.94,34.99,34.65,34.93,951800,11.24
2006-11-17,34.83,35.21,34.60,35.18,1446700,11.32
2006-11-16,35.38,35.41,34.85,34.88,1328200,11.22
2006-11-15,35.12,35.65,34.94,35.49,1154400,11.42
2006-11-14,34.67,35.13,34.55,35.10,1008300,11.29
2006-11-13,34.64,34.98,34.47,34.95,879800,11.24
2006-11-10,34.45,34.79,34.19,34.58,1215400,11.13
2006-11-09,34.96,35.17,34.65,34.79,1520700,11.19
2006-11-08,35.17,35.27,34.78,34.96,1986700,11.25
2006-11-07,35.25,35.50,34.89,35.38,1194200,11.38
2006-11-06,35.33,35.58,35.03,35.27,949200,11.35
2006-11-03,34.50,35.63,34.50,35.40,1605200,11.39
2006-11-02,34.56,35.31,34.22,34.45,1519900,11.08
2006-11-01,34.72,35.34,33.90,34.78,2741100,11.19
2006-10-31,36.05,36.60,34.50,34.85,2746300,11.21
2006-10-30,35.52,35.79,35.25,35.57,1544100,11.44
2006-10-27,35.73,36.35,35.49,35.64,1354000,11.46
2006-10-26,36.52,36.53,35.28,35.72,1475000,11.49
2006-10-25,36.06,36.46,35.83,36.29,1136700,11.68
2006-10-24,35.83,36.03,35.66,36.00,1038000,11.58
2006-10-23,35.50,35.94,35.38,35.73,1438500,11.50
2006-10-20,35.65,35.73,35.36,35.51,1402100,11.42
2006-10-19,34.53,35.61,34.43,35.51,2546400,11.42
2006-10-18,33.78,34.79,33.78,34.49,2385200,11.09
2006-10-17,33.70,33.89,33.44,33.47,727600,10.77
2006-10-16,33.78,33.96,33.77,33.83,500500,10.88
2006-10-13,33.88,34.06,33.64,33.81,640800,10.88
2006-10-12,33.90,34.08,33.55,33.63,1064600,10.82
2006-10-11,33.71,34.10,33.65,33.82,992700,10.88
2006-10-10,34.00,34.10,33.64,33.64,760400,10.82
2006-10-09,33.68,33.98,33.67,33.96,1200700,10.93
2006-10-06,34.00,34.16,33.67,33.77,678400,10.87
2006-10-05,33.91,34.15,33.82,34.00,1182400,10.94
2006-10-04,33.55,33.90,33.40,33.73,1658000,10.85
2006-10-03,33.74,33.91,33.36,33.51,1010300,10.78
2006-10-02,34.28,34.50,33.61,33.79,1349700,10.87
2006-09-29,34.26,34.60,34.06,34.15,1067800,10.99
2006-09-28,34.43,34.69,34.29,34.32,527500,11.04
2006-09-27,34.22,34.81,34.17,34.52,1178700,11.11
2006-09-26,34.33,34.57,34.09,34.20,1106800,11.00
2006-09-25,33.83,34.25,33.60,34.03,1187700,10.95
2006-09-22,33.87,34.06,33.55,33.76,821200,10.86
2006-09-21,33.97,34.12,33.51,33.98,1120400,10.93
2006-09-20,33.46,34.04,33.36,33.80,753600,10.88
2006-09-19,33.46,33.96,33.35,33.51,1065700,10.78
2006-09-18,34.08,34.08,33.45,33.55,1460000,10.79
2006-09-15,33.47,34.08,33.42,34.02,2643400,10.94
2006-09-14,33.71,34.00,33.44,33.58,1125700,10.80
2006-09-13,33.50,33.81,33.34,33.67,899400,10.83
2006-09-12,33.15,33.61,32.92,33.40,1353800,10.75
2006-09-11,33.13,33.26,32.72,33.16,795100,10.67
2006-09-08,33.00,33.32,32.93,33.25,807400,10.70
2006-09-07,33.53,33.53,32.81,33.07,1903200,10.64
2006-09-06,34.13,34.13,33.41,33.58,1320400,10.80
2006-09-05,34.63,34.66,34.03,34.14,1131100,10.98
2006-09-04,34.46,34.76,34.39,34.50,789600,11.10
2006-09-01,34.27,34.58,34.04,34.25,1467600,11.02
2006-08-31,34.71,34.77,34.17,34.33,1091500,11.04
2006-08-30,34.46,34.93,34.44,34.51,1352500,11.10
2006-08-29,34.17,34.49,33.86,34.42,1153800,11.07
2006-08-28,34.24,34.33,33.63,34.22,763500,11.01
2006-08-25,34.40,34.45,34.16,34.22,543900,11.01
2006-08-24,33.97,34.49,33.63,34.47,1118300,11.09
2006-08-23,34.16,34.35,33.96,34.05,613700,10.95
2006-08-22,33.75,34.38,33.51,34.33,1102300,11.05
2006-08-21,34.00,34.03,33.63,33.70,945500,10.84
2006-08-18,33.48,34.49,33.44,34.05,1870600,10.95
2006-08-17,33.19,33.60,33.11,33.47,1208500,10.77
2006-08-16,33.21,33.37,33.09,33.22,982700,10.69
2006-08-15,32.86,33.36,32.73,33.28,1336100,10.71
2006-08-14,32.80,32.96,32.67,32.86,591700,10.57
2006-08-11,32.61,32.90,32.50,32.63,778500,10.50
2006-08-10,32.33,32.72,32.06,32.68,1771900,10.51
2006-08-09,32.02,32.92,31.90,32.82,2259400,10.56
2006-08-08,31.67,32.15,31.56,32.00,1793300,10.29
2006-08-07,31.83,31.83,31.33,31.44,1282000,10.12
2006-08-04,32.33,32.58,31.84,32.09,1886200,10.33
2006-08-03,32.30,32.58,31.75,32.14,2707900,10.34
2006-08-02,31.67,31.97,31.43,31.83,2157000,10.24
2006-08-01,31.22,31.86,30.98,31.45,1139800,10.12
2006-07-31,31.50,31.75,31.21,31.27,1133000,10.06
2006-07-28,31.47,31.79,31.14,31.52,1228200,10.14
2006-07-27,31.50,32.00,31.46,31.57,1132400,10.16
2006-07-26,31.33,31.47,31.18,31.33,1191700,10.08
2006-07-25,31.50,31.50,31.17,31.33,1025900,10.08
2006-07-24,31.11,31.60,31.00,31.50,865700,10.13
2006-07-21,30.98,31.83,30.88,31.14,2079300,10.02
2006-07-20,30.93,31.16,30.60,31.01,1187400,9.98
2006-07-19,30.50,30.96,30.20,30.79,1999100,9.91
2006-07-18,29.97,30.58,29.90,30.27,1242900,9.74
2006-07-17,30.30,30.51,30.00,30.08,1346700,9.68
2006-07-14,29.93,30.67,29.84,30.21,2049500,9.72
2006-07-13,30.17,30.33,29.95,30.17,1493000,9.71
2006-07-12,29.73,30.59,29.69,30.53,2078200,9.82
2006-07-11,29.61,29.78,29.40,29.57,1077400,9.51
2006-07-10,29.83,29.93,29.51,29.70,660700,9.56
2006-07-07,29.86,29.91,29.39,29.64,763200,9.54
2006-07-06,29.69,29.92,29.42,29.87,1139300,9.61
2006-07-05,30.20,30.50,29.56,29.68,1131300,9.55
2006-07-04,30.00,30.18,29.62,30.07,485100,9.67
2006-07-03,30.08,30.16,29.78,29.86,834600,9.61
2006-06-30,29.83,30.18,29.75,29.96,1433000,9.64
2006-06-29,28.83,29.69,28.70,29.55,1425300,9.51
2006-06-28,28.47,28.67,28.14,28.54,833000,9.18
2006-06-27,29.08,29.17,28.44,28.48,1050500,9.16
2006-06-26,29.11,29.48,28.78,28.90,1688900,9.30
2006-06-23,28.70,29.60,28.70,29.09,2327500,9.36
2006-06-22,28.30,28.53,28.17,28.39,858100,9.13
2006-06-21,28.08,28.22,27.74,28.10,1345200,9.04
2006-06-20,27.65,28.16,27.52,28.12,1056500,9.05
2006-06-19,27.77,28.25,27.60,27.81,977700,8.95
2006-06-16,27.50,27.50,27.50,27.50,000,8.85
2006-06-15,27.50,27.50,27.50,27.50,000,8.85
2006-06-14,27.42,27.76,27.39,27.50,1300000,8.85
2006-06-13,27.93,28.17,27.29,27.49,2050900,8.85
2006-06-12,28.83,28.83,28.12,28.25,1058500,9.09
2006-06-09,28.77,28.98,28.51,28.80,1041900,9.27
2006-06-08,28.98,29.12,28.18,28.33,1880000,9.12
2006-06-07,29.00,29.31,28.65,29.15,1384200,9.38
2006-06-06,28.64,29.33,28.63,28.83,1104700,9.27
2006-06-05,29.56,29.56,28.73,29.23,734900,9.40
2006-06-02,29.47,29.80,29.29,29.53,1548700,9.50
2006-06-01,28.96,29.52,28.87,29.34,2252300,9.44
2006-05-31,28.59,29.20,28.22,29.14,1183700,9.37
2006-05-30,29.40,29.60,28.67,28.93,1243700,9.31
2006-05-29,29.54,29.79,29.33,29.44,361900,9.47
2006-05-26,29.41,29.84,29.11,29.73,1285200,9.57
2006-05-25,29.06,29.53,28.88,29.45,916700,9.47
2006-05-24,29.05,29.32,28.77,28.89,2076700,9.29
2006-05-23,28.32,29.46,28.31,29.27,1847100,9.42
2006-05-22,29.11,29.27,28.12,28.38,1972900,9.13
2006-05-19,29.88,30.14,28.87,29.06,1875600,9.35
2006-05-18,29.35,29.97,28.93,29.77,1610300,9.58
2006-05-17,30.27,30.67,29.17,29.41,1408200,9.46
2006-05-16,29.89,30.41,29.81,30.27,1295400,9.74
2006-05-15,29.94,30.08,29.59,30.03,1613700,9.66
2006-05-12,30.54,30.84,30.18,30.18,1132000,9.71
2006-05-11,30.94,31.01,30.54,30.59,1313500,9.84
2006-05-10,31.13,31.55,30.97,31.01,1591600,9.98
2006-05-09,30.80,31.89,30.67,31.65,8363900,9.79
2006-05-08,31.00,31.17,30.58,30.72,4106000,9.50
2006-05-05,31.50,31.66,30.80,31.07,1493400,9.61
2006-05-04,31.38,31.69,31.37,31.44,986000,9.72
2006-05-03,32.80,32.90,31.23,31.23,2691800,9.66
2006-05-02,31.79,32.53,31.69,32.47,1365800,10.04
2006-05-01,31.70,31.70,31.70,31.70,000,9.80
2006-04-28,32.18,32.18,31.67,31.70,1228300,9.80
2006-04-27,32.04,32.29,31.72,32.12,1188400,9.93
2006-04-26,31.46,32.00,31.35,31.92,796800,9.87
2006-04-25,31.65,31.90,31.29,31.38,959800,9.70
2006-04-24,31.29,31.83,31.18,31.68,875500,9.80
2006-04-21,31.36,31.76,31.30,31.46,1524300,9.73
2006-04-20,31.22,31.49,31.22,31.35,899200,9.69
2006-04-19,31.45,31.50,31.19,31.22,843200,9.65
2006-04-18,31.40,31.45,31.08,31.21,748800,9.65
2006-04-17,31.33,31.33,31.33,31.33,000,9.69
2006-04-14,31.33,31.33,31.33,31.33,000,9.69
2006-04-13,31.17,31.40,31.02,31.33,819200,9.69
2006-04-12,31.08,31.25,30.86,31.08,1105500,9.61
2006-04-11,31.56,31.69,31.17,31.28,1215100,9.67
2006-04-10,31.83,32.00,31.50,31.62,1491600,9.78
2006-04-07,32.41,32.50,31.94,31.97,990300,9.89
2006-04-06,32.67,32.86,32.38,32.47,894400,10.04
2006-04-05,32.21,32.62,32.20,32.51,1297800,10.05
2006-04-04,33.33,33.65,32.76,32.76,1491800,10.13
2006-04-03,32.87,33.64,32.77,33.33,1487800,10.31
2006-03-31,32.24,32.93,32.17,32.87,1203500,10.16
2006-03-30,32.24,32.53,32.01,32.19,729700,9.95
2006-03-29,32.33,32.45,32.10,32.20,628500,9.96
2006-03-28,32.34,32.60,31.92,32.25,877400,9.97
2006-03-27,32.60,32.75,32.20,32.22,612800,9.96
2006-03-24,32.32,32.78,32.29,32.67,697200,10.10
2006-03-23,32.75,33.03,32.41,32.47,874600,10.04
2006-03-22,32.98,33.00,32.51,32.70,946100,10.11
2006-03-21,32.67,33.17,32.18,33.07,1979500,10.22
2006-03-20,32.67,33.08,32.26,32.50,1857300,10.05
2006-03-17,33.00,33.07,32.54,32.73,3230400,10.12
2006-03-16,32.68,33.25,32.55,32.96,1720700,10.19
2006-03-15,32.25,32.62,32.11,32.62,1370500,10.09
2006-03-14,32.09,32.28,31.92,32.13,668700,9.94
2006-03-13,31.70,32.28,31.52,32.05,1180400,9.91
2006-03-10,30.73,31.75,30.67,31.67,1852100,9.79
2006-03-09,30.52,30.84,30.34,30.77,582300,9.51
2006-03-08,30.57,30.58,30.20,30.37,628800,9.39
2006-03-07,30.70,30.98,30.52,30.60,1128600,9.46
2006-03-06,31.34,31.64,30.69,30.90,1485000,9.56
2006-03-03,30.33,31.63,30.32,31.35,3016800,9.69
2006-03-02,29.98,30.28,29.78,30.28,1614500,9.36
2006-03-01,29.85,30.15,29.81,29.96,884900,9.26
2006-02-28,30.11,30.33,29.96,30.07,1433700,9.30
2006-02-27,29.73,30.28,29.67,30.25,1294100,9.35
2006-02-24,29.97,30.33,29.85,29.99,1227400,9.27
2006-02-23,30.63,30.79,29.70,29.86,1838000,9.23
2006-02-22,30.90,31.58,30.11,30.61,1987100,9.46
2006-02-21,31.00,31.00,30.24,30.65,1014900,9.48
2006-02-20,31.00,31.15,30.71,30.82,703700,9.53
2006-02-17,30.85,31.04,30.69,30.92,725100,9.56
2006-02-16,31.20,31.28,30.71,30.90,1048900,9.55
2006-02-15,30.80,31.18,30.67,31.00,1123100,9.59
2006-02-14,31.33,31.33,30.91,30.97,1035500,9.58
2006-02-13,30.97,31.41,30.50,31.20,1095300,9.65
2006-02-10,30.85,30.97,30.69,30.97,1233500,9.54
2006-02-09,30.83,30.88,30.42,30.82,883100,9.49
2006-02-08,30.10,30.83,29.87,30.76,1416300,9.47
2006-02-07,31.00,31.39,30.25,30.45,3432300,9.38
2006-02-06,29.76,30.10,29.76,29.98,1641900,9.23
2006-02-03,29.29,29.65,29.04,29.57,1415800,9.11
2006-02-02,29.21,29.67,29.17,29.30,1523200,9.02
2006-02-01,29.17,29.40,29.01,29.23,1067900,9.00
2006-01-31,29.48,29.53,29.20,29.24,817200,9.01
2006-01-30,29.20,29.67,29.12,29.28,1155600,9.02
2006-01-27,29.40,29.42,29.07,29.22,1003100,9.00
2006-01-26,29.31,29.61,29.05,29.21,1193200,9.00
2006-01-25,28.65,29.50,28.60,29.37,1025800,9.05
2006-01-24,29.03,29.23,28.40,28.60,1175600,8.81
2006-01-23,29.09,29.45,29.01,29.09,764900,8.96
2006-01-20,28.97,29.80,28.92,29.27,1574500,9.02
2006-01-19,28.68,29.03,28.67,29.00,1710800,8.93
2006-01-18,28.92,29.15,28.74,28.74,973600,8.85
2006-01-17,29.07,29.35,29.07,29.24,687800,9.01
2006-01-16,29.30,29.47,29.02,29.33,713500,9.04
2006-01-13,29.60,29.60,29.27,29.30,1112600,9.02
2006-01-12,29.77,29.77,29.52,29.61,855300,9.12
2006-01-11,29.85,29.93,29.59,29.84,427400,9.19
2006-01-10,29.62,29.83,29.35,29.62,730600,9.12
2006-01-09,30.00,30.15,29.79,29.80,747100,9.18
2006-01-06,30.17,30.19,29.84,30.01,751800,9.24
2006-01-05,30.49,30.49,30.08,30.20,802400,9.30
2006-01-04,30.08,30.49,29.89,30.32,814500,9.34
2006-01-03,29.84,30.07,29.73,29.92,569100,9.22
2006-01-02,29.66,29.87,29.61,29.78,203400,9.17
2005-12-30,29.62,29.80,29.55,29.67,268600,9.14
2005-12-29,29.50,29.82,29.32,29.82,273300,9.18
2005-12-28,29.42,29.46,29.11,29.45,369000,9.07
2005-12-27,29.22,29.56,28.96,29.56,249000,9.10
2005-12-26,29.15,29.15,29.15,29.15,000,8.98
2005-12-23,28.86,29.21,28.84,29.15,432200,8.98
2005-12-22,28.60,28.89,28.59,28.88,534600,8.90
2005-12-21,28.89,28.90,28.37,28.72,757000,8.85
2005-12-20,28.51,29.27,28.50,28.91,1259500,8.91
2005-12-19,28.32,29.03,28.32,28.65,1361400,8.82
2005-12-16,28.22,28.43,28.10,28.33,1092100,8.73
2005-12-15,28.22,28.23,28.13,28.23,720000,8.69
2005-12-14,28.32,28.32,28.16,28.21,600500,8.69
2005-12-13,28.03,28.43,28.00,28.31,1020300,8.72
2005-12-12,27.95,28.08,27.90,28.03,606200,8.63
2005-12-09,27.40,28.03,27.33,27.91,1016300,8.60
2005-12-08,27.02,27.50,26.88,27.50,969900,8.47
2005-12-07,27.04,27.26,26.80,27.15,562500,8.36
2005-12-06,27.00,27.16,26.92,26.99,521400,8.31
2005-12-05,27.42,27.42,27.02,27.04,391500,8.33
2005-12-02,27.10,27.38,26.86,27.35,710200,8.42
2005-12-01,26.86,26.98,26.69,26.94,731600,8.30
2005-11-30,26.80,26.91,26.75,26.87,641300,8.28
2005-11-29,26.39,26.83,26.35,26.77,533400,8.24
2005-11-28,26.85,26.86,26.38,26.51,819300,8.17
2005-11-25,26.50,26.68,26.40,26.68,423100,8.22
2005-11-24,26.64,26.78,26.42,26.54,576100,8.17
2005-11-23,26.82,26.83,26.63,26.73,471700,8.23
2005-11-22,26.75,26.83,26.59,26.67,847500,8.21
2005-11-21,26.84,26.84,26.66,26.74,1071300,8.24
2005-11-18,27.02,27.12,26.59,26.72,594500,8.23
2005-11-17,26.91,27.03,26.74,26.78,530900,8.25
2005-11-16,26.78,26.86,26.68,26.75,675300,8.24
2005-11-15,26.49,26.76,26.49,26.76,630300,8.24
2005-11-14,26.60,26.65,26.36,26.59,412000,8.19
2005-11-11,26.74,26.75,26.49,26.60,527900,8.19
2005-11-10,26.39,26.62,26.22,26.56,917000,8.18
2005-11-09,26.19,26.26,25.83,26.22,900900,8.08
2005-11-08,26.31,26.31,25.86,25.86,521800,7.97
2005-11-07,25.65,26.13,25.45,26.06,866100,8.03
2005-11-04,26.17,26.27,25.49,25.52,1103700,7.86
2005-11-03,25.77,26.17,25.56,26.13,1272400,8.05
2005-11-02,25.07,25.57,25.03,25.57,1033100,7.87
2005-11-01,25.07,25.10,24.92,24.93,1144800,7.68
2005-10-31,25.08,25.11,24.93,25.02,1288500,7.71
2005-10-28,24.94,25.02,24.57,24.84,2023700,7.65
2005-10-27,25.32,25.43,24.69,24.90,1143900,7.67
2005-10-26,25.05,25.39,25.00,25.39,694500,7.82
2005-10-25,25.27,25.48,25.00,25.05,836600,7.72
2005-10-24,24.72,25.39,24.52,25.25,1050600,7.78
2005-10-21,25.20,25.28,24.70,24.75,1576900,7.62
2005-10-20,25.83,25.93,25.19,25.27,1787600,7.78
2005-10-19,26.23,26.27,25.37,25.40,1456000,7.82
2005-10-18,26.68,26.88,26.20,26.43,914000,8.14
2005-10-17,26.75,27.16,26.64,26.70,850400,8.23
2005-10-14,26.47,26.75,26.05,26.71,1896900,8.23
2005-10-13,26.61,26.79,26.48,26.52,1426600,8.17
2005-10-12,26.09,26.75,25.75,26.70,1940500,8.22
2005-10-11,26.50,26.80,25.93,26.18,2399100,8.06
2005-10-10,26.51,26.83,26.40,26.48,1949800,8.16
2005-10-07,25.98,26.57,25.93,26.50,1649000,8.16
2005-10-06,25.50,26.15,25.40,26.00,2014700,8.01
2005-10-05,25.47,25.70,25.41,25.68,1486200,7.91
2005-10-04,25.21,25.57,25.10,25.57,1070600,7.88
2005-10-03,25.34,25.43,25.09,25.14,740600,7.74
2005-09-30,25.47,25.52,25.03,25.25,786600,7.78
2005-09-29,25.33,25.41,25.21,25.41,698000,7.83
2005-09-28,25.47,25.57,25.10,25.29,806300,7.79
2005-09-27,25.44,25.57,25.33,25.42,659000,7.83
2005-09-26,25.19,25.51,25.14,25.47,875500,7.85
2005-09-23,25.04,25.26,25.02,25.13,958900,7.74
2005-09-22,25.13,25.32,24.98,24.98,971700,7.69
2005-09-21,25.02,25.33,25.02,25.15,695100,7.75
2005-09-20,25.17,25.30,25.17,25.20,1065900,7.76
2005-09-19,24.51,25.24,24.41,25.24,1330400,7.77
2005-09-16,24.94,25.06,24.87,25.03,2589500,7.71
2005-09-15,24.95,24.99,24.80,24.89,1020900,7.67
2005-09-14,24.80,24.97,24.79,24.96,1142700,7.69
2005-09-13,25.14,25.18,24.78,24.79,919400,7.63
2005-09-12,25.32,25.36,25.07,25.13,686700,7.74
2005-09-09,25.08,25.26,25.07,25.17,914600,7.75
2005-09-08,25.36,25.36,24.97,25.15,1250000,7.75
2005-09-07,25.20,25.41,25.12,25.32,1639800,7.80
2005-09-06,24.78,25.20,24.78,25.14,1154400,7.74
2005-09-05,24.67,24.93,24.60,24.77,559600,7.63
2005-09-02,24.76,24.80,24.47,24.58,683400,7.57
2005-09-01,24.54,24.73,24.52,24.73,1842500,7.62
2005-08-31,23.92,24.83,23.92,24.50,2276200,7.55
2005-08-30,23.83,24.04,23.77,23.92,1098600,7.37
2005-08-29,23.73,23.99,23.62,23.74,585700,7.31
2005-08-26,23.92,24.04,23.72,23.79,1077100,7.33
2005-08-25,24.00,24.03,23.83,24.03,1010100,7.40
2005-08-24,23.33,24.14,23.19,24.03,2021200,7.40
2005-08-23,23.22,23.43,23.20,23.39,1370200,7.20
2005-08-22,23.67,23.75,23.29,23.35,720300,7.19
2005-08-19,23.83,23.83,23.62,23.65,559300,7.28
2005-08-18,23.51,23.81,23.47,23.74,634700,7.31
2005-08-17,23.65,23.80,23.44,23.61,794600,7.27
2005-08-16,23.69,23.99,23.54,23.82,1010100,7.34
2005-08-15,24.07,24.07,23.51,23.67,1741400,7.29
2005-08-12,24.25,24.33,23.93,24.00,1021300,7.39
2005-08-11,24.06,24.31,23.93,24.24,894300,7.47
2005-08-10,23.75,24.02,23.75,24.02,1214800,7.40
2005-08-09,23.85,23.98,23.78,23.83,1026400,7.34
2005-08-08,23.67,23.84,23.50,23.83,708100,7.34
2005-08-05,24.12,24.12,23.43,23.66,1574200,7.29
2005-08-04,24.48,24.56,23.99,24.10,1454900,7.42
2005-08-03,23.92,24.38,23.83,24.23,816300,7.46
2005-08-02,24.08,24.08,23.69,23.85,610200,7.35
2005-08-01,24.15,24.16,23.92,23.98,1078400,7.39
2005-07-29,23.80,24.07,23.70,24.01,846500,7.40
2005-07-28,23.64,23.74,23.46,23.72,576400,7.31
2005-07-27,23.16,23.55,23.16,23.53,479800,7.25
2005-07-26,23.17,23.28,23.03,23.18,519100,7.14
2005-07-25,23.22,23.32,23.07,23.25,646300,7.16
2005-07-22,23.27,23.45,23.06,23.30,799200,7.18
2005-07-21,23.32,23.53,23.28,23.42,970500,7.21
2005-07-20,23.37,23.43,23.14,23.23,1048400,7.15
2005-07-19,23.50,23.53,23.38,23.41,579800,7.21
2005-07-18,23.42,23.62,23.42,23.55,267300,7.25
2005-07-15,23.47,23.69,23.40,23.50,639500,7.24
2005-07-14,23.50,23.75,23.41,23.52,1006100,7.24
2005-07-13,23.23,23.50,23.20,23.44,811000,7.22
2005-07-12,23.37,23.48,23.14,23.27,808200,7.17
2005-07-11,23.50,23.61,23.39,23.50,513000,7.24
2005-07-08,23.45,23.53,23.35,23.46,514200,7.23
2005-07-07,23.60,23.60,22.89,23.31,1310400,7.18
2005-07-06,23.78,23.93,23.57,23.61,860600,7.27
2005-07-05,23.45,23.71,23.45,23.66,627600,7.29
2005-07-04,23.67,23.68,23.42,23.48,343000,7.23
2005-07-01,23.60,23.60,23.34,23.58,677700,7.26
2005-06-30,23.24,23.56,23.12,23.56,1434900,7.26
2005-06-29,23.43,23.49,23.31,23.38,757000,7.20
2005-06-28,23.30,23.43,23.24,23.39,671500,7.21
2005-06-27,23.37,23.50,23.13,23.16,734100,7.13
2005-06-24,23.21,23.41,23.21,23.38,759000,7.20
2005-06-23,23.26,23.47,23.23,23.45,605800,7.22
2005-06-22,23.28,23.38,23.10,23.32,687400,7.18
2005-06-21,23.09,23.25,23.09,23.22,556200,7.15
2005-06-20,22.97,23.20,22.83,23.10,527200,7.12
2005-06-17,22.75,23.27,22.75,23.09,1993000,7.11
2005-06-16,22.63,22.81,22.48,22.78,388500,7.02
2005-06-15,22.71,22.93,22.45,22.47,1358200,6.92
2005-06-14,22.08,22.78,22.05,22.73,2272900,7.00
2005-06-13,21.87,22.14,21.77,22.05,933600,6.79
2005-06-10,21.69,21.78,21.64,21.77,1391900,6.70
2005-06-09,21.61,21.73,21.52,21.71,699100,6.69
2005-06-08,21.97,21.97,21.54,21.71,990400,6.69
2005-06-07,21.93,21.93,21.54,21.78,917000,6.71
2005-06-06,21.68,21.90,21.68,21.76,941300,6.70
2005-06-03,21.76,21.83,21.65,21.75,983100,6.70
2005-06-02,21.52,21.96,21.51,21.76,1536700,6.70
2005-06-01,21.38,21.70,21.33,21.64,1304000,6.67
2005-05-31,21.45,21.47,21.24,21.28,1011800,6.55
2005-05-30,21.34,21.38,21.14,21.33,704000,6.57
2005-05-27,21.58,21.59,21.32,21.34,795600,6.57
2005-05-26,21.43,21.59,21.42,21.58,485200,6.65
2005-05-25,21.33,21.65,21.33,21.47,953900,6.61
2005-05-24,21.67,21.71,21.53,21.65,744600,6.67
2005-05-23,21.59,21.72,21.47,21.60,1119000,6.65
2005-05-20,21.43,21.47,21.26,21.43,1031400,6.60
2005-05-19,21.42,21.48,21.29,21.46,870300,6.61
2005-05-18,21.32,21.43,21.25,21.43,1508900,6.60
2005-05-17,21.44,21.44,21.20,21.29,993100,6.56
2005-05-16,21.57,21.60,21.36,21.43,699000,6.60
2005-05-13,21.35,21.63,21.22,21.57,1048700,6.64
2005-05-12,21.50,21.60,21.29,21.57,1413900,6.64
2005-05-11,21.43,21.65,21.31,21.52,2165800,6.63
2005-05-10,21.17,21.38,21.10,21.34,1699100,6.57
2005-05-09,21.38,21.38,21.02,21.12,2135400,6.51
2005-05-06,20.87,21.41,20.67,21.22,4004500,6.54
2005-05-05,20.17,20.91,20.17,20.53,3032400,6.32
2005-05-04,20.75,20.77,19.75,20.18,11728500,6.21
2005-05-03,20.85,20.94,20.71,20.82,945600,6.41
2005-05-02,20.95,20.95,20.72,20.72,402200,6.38
2005-04-29,20.49,20.87,20.49,20.73,802900,6.39
2005-04-28,20.60,20.81,20.50,20.70,838100,6.38
2005-04-27,20.81,20.93,20.35,20.50,936800,6.31
2005-04-26,20.96,20.97,20.71,20.93,652300,6.45
2005-04-25,20.67,20.90,20.65,20.89,350800,6.44
2005-04-22,20.63,20.90,20.46,20.79,752100,6.40
2005-04-21,20.77,20.89,20.47,20.60,1011900,6.35
2005-04-20,21.07,21.17,20.78,20.93,746800,6.45
2005-04-19,20.85,21.11,20.66,21.03,773000,6.48
2005-04-18,20.87,20.98,20.66,20.75,919800,6.39
2005-04-15,21.09,21.42,21.04,21.26,927400,6.55
2005-04-14,21.24,21.40,21.13,21.20,543000,6.53
2005-04-13,21.34,21.36,21.20,21.32,451000,6.57
2005-04-12,21.32,21.55,21.13,21.20,1143000,6.53
2005-04-11,21.40,21.50,21.34,21.41,633100,6.59
2005-04-08,21.63,21.63,21.33,21.47,960200,6.61
2005-04-07,21.04,21.50,21.04,21.44,1149000,6.60
2005-04-06,20.73,21.31,20.57,21.17,4328300,6.52
2005-04-05,21.00,21.47,21.00,21.38,2186400,6.58
2005-04-04,21.08,21.14,20.91,21.02,611600,6.47
2005-04-01,20.90,21.15,20.81,21.08,1752900,6.49
2005-03-31,21.01,21.08,20.77,20.82,710900,6.41
2005-03-30,20.78,21.07,20.78,21.02,842700,6.47
2005-03-29,21.04,21.04,20.66,20.99,737000,6.47
2005-03-28,20.96,20.96,20.96,20.96,000,6.45
2005-03-25,20.96,20.96,20.96,20.96,000,6.45
2005-03-24,20.93,21.00,20.84,20.96,540200,6.45
2005-03-23,21.00,21.08,20.88,21.01,1588000,6.47
2005-03-22,21.29,21.41,21.10,21.35,591100,6.58
2005-03-21,21.23,21.39,21.20,21.24,292100,6.54
2005-03-18,21.33,21.42,21.18,21.29,1116100,6.56
2005-03-17,21.41,21.54,21.27,21.35,467800,6.58
2005-03-16,21.58,21.67,21.34,21.41,459600,6.59
2005-03-15,21.59,21.78,21.55,21.61,487400,6.66
2005-03-14,21.34,21.80,21.27,21.55,661200,6.64
2005-03-11,21.49,21.85,21.39,21.50,522600,6.62
2005-03-10,21.80,21.93,21.37,21.45,1127900,6.61
2005-03-09,22.05,22.33,21.80,21.83,618700,6.73
2005-03-08,22.08,22.25,21.97,22.04,600200,6.79
2005-03-07,21.91,22.21,21.70,22.08,893800,6.80
2005-03-04,22.31,22.31,21.92,21.97,1423700,6.77
2005-03-03,22.35,22.40,22.03,22.10,1171100,6.81
2005-03-02,22.70,22.83,22.46,22.46,1058400,6.92
2005-03-01,22.58,22.86,22.35,22.74,1183300,7.01
2005-02-28,22.27,22.63,22.05,22.55,1384100,6.95
2005-02-25,22.28,22.32,22.07,22.27,1480400,6.86
2005-02-24,21.55,22.45,21.47,22.32,1700200,6.87
2005-02-23,21.42,21.60,21.32,21.42,811500,6.60
2005-02-22,22.07,22.08,21.53,21.57,998300,6.64
2005-02-21,21.83,22.11,21.74,22.01,1126000,6.78
2005-02-18,21.66,21.76,21.56,21.76,558600,6.70
2005-02-17,21.74,21.83,21.65,21.72,540400,6.69
2005-02-16,21.79,21.79,21.57,21.66,1155700,6.67
2005-02-15,21.66,21.83,21.52,21.81,1063900,6.72
2005-02-14,21.57,21.78,21.52,21.67,967300,6.67
2005-02-11,21.58,21.62,21.44,21.59,865700,6.65
2005-02-10,21.65,21.66,21.47,21.56,646500,6.64
2005-02-09,21.37,21.65,21.37,21.57,1324700,6.64
2005-02-08,20.94,21.35,20.94,21.33,1242500,6.57
2005-02-07,20.70,21.06,20.67,21.02,826600,6.47
2005-02-04,20.45,20.74,20.41,20.70,512900,6.38
2005-02-03,20.53,20.53,20.33,20.41,561600,6.29
2005-02-02,20.64,20.64,20.40,20.51,336800,6.32
2005-02-01,20.66,20.75,20.37,20.59,687600,6.34
2005-01-31,20.63,20.75,20.50,20.72,660000,6.38
2005-01-28,20.38,20.61,20.31,20.54,926000,6.33
2005-01-27,20.44,21.00,20.20,20.21,2407000,6.23
2005-01-26,20.26,20.53,20.17,20.44,922600,6.30
2005-01-25,20.10,20.35,20.02,20.26,872000,6.24
2005-01-24,19.89,20.08,19.83,20.06,1803200,6.18
2005-01-21,19.47,19.92,19.35,19.87,1774800,6.12
2005-01-20,19.33,19.47,19.13,19.42,971200,5.98
2005-01-19,19.29,19.42,19.21,19.26,716000,5.93
2005-01-18,19.02,19.32,19.00,19.29,560100,5.94
2005-01-17,19.17,19.32,19.03,19.12,454600,5.89
2005-01-14,19.07,19.30,19.07,19.16,819600,5.90
2005-01-13,19.40,19.42,19.19,19.22,1066100,5.92
2005-01-12,19.24,19.48,19.14,19.32,969500,5.95
2005-01-11,19.45,19.63,19.03,19.17,1118900,5.91
2005-01-10,19.37,19.46,19.31,19.38,426700,5.97
2005-01-07,19.33,19.42,19.29,19.37,520800,5.97
2005-01-06,19.47,19.63,19.23,19.37,859400,5.97
2005-01-05,19.63,19.70,19.52,19.57,649500,6.03
2005-01-04,19.87,20.02,19.64,19.73,610700,6.08
2005-01-03,19.68,20.10,19.68,19.94,324600,6.14
2004-12-31,19.74,19.74,19.74,19.74,000,6.08
2004-12-30,19.77,19.77,19.67,19.74,183600,6.08
2004-12-29,19.73,19.77,19.49,19.61,247500,6.04
2004-12-28,19.73,19.78,19.65,19.68,261100,6.06
2004-12-27,19.74,19.74,19.59,19.66,177300,6.06
2004-12-24,19.62,19.62,19.62,19.62,000,6.04
2004-12-23,19.75,19.75,19.41,19.62,625500,6.04
2004-12-22,19.83,19.83,19.63,19.67,515600,6.06
2004-12-21,19.83,19.84,19.75,19.78,479600,6.09
2004-12-20,19.64,19.89,19.63,19.82,567100,6.10
2004-12-17,19.73,19.80,19.34,19.54,1716800,6.02
2004-12-16,19.67,19.83,19.60,19.80,942500,6.10
2004-12-15,19.53,19.79,19.49,19.68,1147800,6.06
2004-12-14,18.95,19.47,18.86,19.41,1873000,5.98
2004-12-13,18.58,18.92,18.58,18.87,1860200,5.81
2004-12-10,18.95,19.00,18.46,18.57,1641700,5.72
2004-12-09,19.09,19.11,18.76,18.86,766900,5.81
2004-12-08,19.10,19.30,19.02,19.10,935700,5.88
2004-12-07,19.52,19.53,19.19,19.27,1375400,5.94
2004-12-06,19.67,19.67,19.47,19.50,540500,6.01
2004-12-03,19.72,19.85,19.65,19.71,539300,6.07
2004-12-02,19.89,19.89,19.57,19.65,752800,6.05
2004-12-01,19.54,19.93,19.45,19.80,919300,6.10
2004-11-30,19.59,19.69,19.41,19.57,759300,6.03
2004-11-29,19.75,19.98,19.44,19.49,1261300,6.00
2004-11-26,19.76,19.86,19.65,19.72,328900,6.07
2004-11-25,19.74,19.86,19.61,19.84,396900,6.11
2004-11-24,19.83,19.93,19.67,19.71,507900,6.07
2004-11-23,20.07,20.10,19.60,19.68,930600,6.06
2004-11-22,20.12,20.17,19.92,20.03,470400,6.17
2004-11-19,20.63,20.69,20.14,20.20,770100,6.22
2004-11-18,20.45,20.67,20.42,20.64,685300,6.36
2004-11-17,20.56,20.73,20.43,20.50,728700,6.32
2004-11-16,20.55,20.70,20.38,20.43,625100,6.29
2004-11-15,20.93,20.93,20.42,20.50,601000,6.32
2004-11-12,20.96,21.05,20.71,20.73,621800,6.39
2004-11-11,21.08,21.08,20.71,20.89,542600,6.43
2004-11-10,20.87,21.12,20.74,20.97,530000,6.46
2004-11-09,20.83,21.06,20.76,20.76,959100,6.39
2004-11-08,20.81,20.97,20.67,20.80,489800,6.41
2004-11-05,20.83,20.88,20.64,20.73,539200,6.39
2004-11-04,20.63,20.74,20.53,20.67,912100,6.37
2004-11-03,20.49,20.81,20.16,20.57,1195700,6.34
2004-11-02,20.50,20.56,20.20,20.30,1103300,6.25
2004-11-01,19.94,20.42,19.92,20.37,1006300,6.27
2004-10-29,19.90,20.26,19.90,20.00,1043300,6.16
2004-10-28,19.98,20.03,19.67,19.92,1263400,6.14
2004-10-27,19.50,19.94,19.15,19.83,2818400,6.11
2004-10-26,20.71,20.71,19.97,20.07,1135900,6.18
2004-10-25,20.69,20.92,20.51,20.56,725800,6.33
2004-10-22,21.10,21.23,21.06,21.21,422900,6.53
2004-10-21,20.88,21.18,20.88,21.12,445000,6.50
2004-10-20,20.73,20.99,20.50,20.94,627200,6.45
2004-10-19,20.93,21.03,20.82,20.90,439400,6.44
2004-10-18,20.92,20.92,20.52,20.78,433800,6.40
2004-10-15,20.80,21.01,20.75,20.82,653300,6.41
2004-10-14,20.74,20.95,20.74,20.79,751700,6.40
2004-10-13,21.00,21.09,20.74,20.85,597700,6.42
2004-10-12,20.96,20.97,20.73,20.94,341300,6.45
2004-10-11,21.00,21.00,20.82,20.86,680000,6.43
2004-10-08,20.89,21.20,20.80,20.97,487900,6.46
2004-10-07,20.92,21.03,20.82,20.84,571100,6.42
2004-10-06,21.05,21.12,20.77,20.87,608000,6.43
2004-10-05,20.98,21.05,20.71,20.97,788100,6.46
2004-10-04,21.23,21.27,20.90,20.94,623300,6.45
2004-10-01,20.47,21.04,20.33,21.04,776900,6.48
2004-09-30,20.92,20.92,20.50,20.55,684800,6.33
2004-09-29,20.89,20.91,20.78,20.78,570100,6.40
2004-09-28,20.77,20.88,20.70,20.81,437100,6.41
2004-09-27,20.90,20.90,20.72,20.81,437500,6.41
2004-09-24,20.68,20.82,20.64,20.80,262200,6.41
2004-09-23,20.67,20.75,20.66,20.68,486600,6.37
2004-09-22,20.56,20.80,20.51,20.73,808600,6.39
2004-09-21,20.71,20.74,20.54,20.56,371000,6.33
2004-09-20,20.74,20.75,20.52,20.70,317800,6.38
2004-09-17,20.83,20.87,20.71,20.75,876400,6.39
2004-09-16,20.77,20.88,20.63,20.82,725000,6.41
2004-09-15,20.57,20.91,20.54,20.65,813500,6.36
2004-09-14,20.67,20.70,20.40,20.57,359500,6.34
2004-09-13,20.45,20.63,20.33,20.60,752700,6.34
2004-09-10,19.89,20.30,19.89,20.28,597700,6.25
2004-09-09,19.84,20.05,19.77,19.91,499500,6.13
2004-09-08,19.93,19.95,19.75,19.87,787300,6.12
2004-09-07,20.10,20.12,19.92,19.94,535900,6.14
2004-09-06,20.01,20.25,19.89,20.02,573300,6.17
2004-09-03,20.01,20.13,19.94,19.98,698300,6.15
2004-09-02,20.06,20.13,19.94,19.97,616100,6.15
2004-09-01,20.02,20.17,19.95,19.98,599500,6.15
2004-08-31,20.11,20.17,19.87,19.97,649300,6.15
2004-08-30,20.20,20.22,20.06,20.17,406100,6.21
2004-08-27,20.33,20.33,20.13,20.20,442800,6.22
2004-08-26,20.38,20.38,20.18,20.23,497000,6.23
2004-08-25,20.37,20.39,20.09,20.19,521500,6.22
2004-08-24,20.01,20.30,19.97,20.22,602100,6.23
2004-08-23,20.24,20.24,20.02,20.04,395000,6.17
2004-08-20,19.82,20.10,19.82,20.10,740200,6.19
2004-08-19,20.17,20.22,19.73,19.84,506300,6.11
2004-08-18,19.60,20.14,19.53,19.99,961300,6.16
2004-08-17,19.59,19.77,19.42,19.52,651200,6.01
2004-08-16,19.75,19.87,19.66,19.66,434400,6.06
2004-08-13,19.94,20.13,19.77,19.78,621500,6.09
2004-08-12,19.86,20.35,19.86,19.94,576400,6.14
2004-08-11,19.93,20.08,19.92,20.03,412200,6.17
2004-08-10,19.77,20.09,19.69,19.93,723400,6.14
2004-08-09,19.98,19.98,19.61,19.78,811300,6.09
2004-08-06,19.98,20.12,19.77,19.88,753600,6.12
2004-08-05,20.26,20.36,20.10,20.16,442400,6.21
2004-08-04,20.17,20.60,20.17,20.28,1178000,6.25
2004-08-03,20.24,20.54,20.11,20.31,679100,6.26
2004-08-02,20.12,20.22,19.99,20.13,671700,6.20
2004-07-30,20.26,20.32,20.07,20.14,600100,6.20
2004-07-29,19.92,20.28,19.92,20.17,1114000,6.21
2004-07-28,20.17,20.17,19.83,19.91,685000,6.13
2004-07-27,19.98,20.17,19.85,20.04,742200,6.17
2004-07-26,20.13,20.36,19.92,20.04,475400,6.17
2004-07-23,20.56,20.58,20.20,20.26,607600,6.24
2004-07-22,20.60,20.79,20.39,20.47,867000,6.30
2004-07-21,20.55,21.00,20.34,20.77,1271700,6.40
2004-07-20,19.82,20.58,19.82,20.52,829500,6.32
2004-07-19,19.97,20.19,19.78,20.02,452700,6.17
2004-07-16,19.79,20.16,19.66,19.97,759400,6.15
2004-07-15,19.87,19.89,19.59,19.79,836700,6.09
2004-07-14,19.96,20.07,19.24,19.97,1384100,6.15
2004-07-13,20.47,20.47,19.98,20.22,1126100,6.23
2004-07-12,19.87,20.35,19.87,20.35,934700,6.27
2004-07-09,20.10,20.17,19.89,20.04,710100,6.17
2004-07-08,20.59,20.60,20.06,20.17,1135700,6.21
2004-07-07,20.39,20.73,20.39,20.58,415900,6.34
2004-07-06,20.65,20.66,20.43,20.50,477100,6.31
2004-07-05,20.83,20.98,20.53,20.66,638100,6.36
2004-07-02,20.73,20.94,20.60,20.87,672700,6.43
2004-07-01,20.50,20.85,20.50,20.73,830200,6.39
2004-06-30,20.37,20.52,20.33,20.33,770000,6.26
2004-06-29,20.43,20.52,20.30,20.41,1151600,6.29
2004-06-28,20.36,20.48,20.26,20.38,792300,6.28
2004-06-25,20.41,20.57,20.36,20.42,660200,6.29
2004-06-24,20.38,20.61,20.30,20.50,787500,6.31
2004-06-23,20.28,20.42,20.15,20.23,1039700,6.23
2004-06-22,20.82,20.85,20.18,20.22,1598000,6.23
2004-06-21,21.00,21.11,20.78,20.98,887300,6.46
2004-06-18,20.83,20.97,20.56,20.84,1342100,6.42
2004-06-17,21.02,21.17,20.83,20.93,672300,6.45
2004-06-16,20.86,21.17,20.70,21.11,980700,6.50
2004-06-15,20.43,20.74,20.29,20.71,539400,6.38
2004-06-14,20.67,20.87,20.34,20.39,562900,6.28
2004-06-11,20.83,20.83,20.61,20.75,221700,6.39
2004-06-10,20.55,20.88,20.45,20.82,640600,6.41
2004-06-09,20.87,20.87,20.45,20.51,590200,6.32
2004-06-08,20.84,20.88,20.64,20.77,707600,6.40
2004-06-07,20.80,20.89,20.50,20.77,749400,6.40
2004-06-04,20.78,20.98,20.61,20.69,1662400,6.37
2004-06-03,20.66,20.80,20.49,20.68,1203200,6.37
2004-06-02,20.43,20.73,20.41,20.66,1296000,6.36
2004-06-01,20.33,20.40,20.11,20.33,967500,6.26
2004-05-31,20.20,20.43,19.55,20.33,238100,6.26
2004-05-28,19.96,20.27,19.86,20.14,1216800,6.20
2004-05-27,20.33,20.56,20.08,20.23,1107500,5.92
2004-05-26,20.17,20.31,19.97,20.27,1038200,5.93
2004-05-25,19.75,20.05,19.68,19.90,1087500,5.82
2004-05-24,19.69,19.95,19.62,19.76,510300,5.78
2004-05-21,19.69,19.73,19.56,19.66,834400,5.75
2004-05-20,19.47,19.74,19.28,19.61,409800,5.73
2004-05-19,20.00,20.00,19.55,19.61,1681100,5.73
2004-05-18,19.71,20.00,19.67,19.91,874800,5.82
2004-05-17,19.26,19.69,19.23,19.69,1163700,5.76
2004-05-14,19.43,19.63,19.38,19.49,799500,5.70
2004-05-13,19.73,19.82,19.38,19.59,838000,5.73
2004-05-12,19.66,19.97,19.41,19.62,1911400,5.74
2004-05-11,19.26,19.62,19.05,19.57,1070000,5.72
2004-05-10,19.00,19.60,18.99,19.14,1602700,5.60
2004-05-07,19.36,19.65,18.90,19.37,1407400,5.67
2004-05-06,19.38,19.73,19.25,19.33,1322900,5.65
2004-05-05,19.37,19.62,19.15,19.29,532600,5.64
2004-05-04,19.37,19.48,19.25,19.36,840000,5.66
2004-05-03,19.37,19.48,19.07,19.45,597100,5.69
2004-04-30,18.86,19.53,18.83,19.37,889600,5.67
2004-04-29,19.23,19.48,19.03,19.04,864700,5.57
2004-04-28,19.38,19.38,19.17,19.23,631500,5.63
2004-04-27,19.14,19.50,19.12,19.22,555300,5.62
2004-04-26,19.43,19.48,19.17,19.20,638500,5.62
2004-04-23,19.20,19.65,19.07,19.34,1434200,5.66
2004-04-22,19.07,19.15,18.85,19.15,606100,5.60
2004-04-21,18.53,19.13,18.44,19.02,1110900,5.56
2004-04-20,19.16,19.25,18.45,18.60,1353400,5.44
2004-04-19,19.09,19.22,18.91,19.13,828100,5.60
2004-04-16,18.76,19.16,18.44,19.16,1420000,5.60
2004-04-15,18.57,18.80,18.26,18.77,852700,5.49
2004-04-14,18.37,18.62,18.28,18.60,817400,5.44
2004-04-13,18.40,18.77,18.27,18.60,917200,5.44
2004-04-12,18.43,18.43,18.43,18.43,000,5.39
2004-04-09,18.43,18.43,18.43,18.43,000,5.39
2004-04-08,18.24,18.55,18.24,18.43,749300,5.39
2004-04-07,18.06,18.17,18.06,18.17,850000,5.31
2004-04-06,18.33,18.33,18.02,18.10,863900,5.29
2004-04-05,18.22,18.26,18.03,18.24,585200,5.33
2004-04-02,17.92,18.34,17.78,18.20,1030600,5.32
2004-04-01,17.95,17.98,17.58,17.85,1001200,5.22
2004-03-31,17.48,17.93,17.44,17.89,913800,5.23
2004-03-30,17.57,17.79,17.40,17.55,887000,5.13
2004-03-29,17.31,17.77,17.31,17.67,967200,5.17
2004-03-26,17.34,17.50,17.12,17.33,757400,5.07
2004-03-25,17.16,17.27,17.01,17.14,792500,5.01
2004-03-24,16.81,17.15,16.69,17.02,966600,4.98
2004-03-23,16.54,17.03,16.37,16.86,1587800,4.93
2004-03-22,16.65,16.77,16.24,16.49,727900,4.82
2004-03-19,16.79,16.86,16.61,16.67,1527300,4.87
2004-03-18,16.92,17.01,16.67,16.71,876200,4.89
2004-03-17,17.05,17.07,16.81,16.96,621100,4.96
2004-03-16,17.07,17.23,16.59,16.87,873600,4.93
2004-03-15,16.94,17.27,16.93,17.03,726300,4.98
2004-03-12,17.22,17.34,16.97,17.13,836400,5.01
2004-03-11,17.35,17.45,16.80,17.36,1090800,5.08
2004-03-10,17.48,17.68,17.48,17.57,370900,5.14
2004-03-09,17.73,17.77,17.57,17.59,558900,5.15
2004-03-08,17.84,17.84,17.70,17.80,389700,5.21
2004-03-05,17.74,17.82,17.64,17.74,794900,5.19
2004-03-04,17.99,17.99,17.67,17.73,936900,5.18
2004-03-03,17.97,18.00,17.79,17.90,521900,5.24
2004-03-02,18.06,18.18,17.88,18.00,828900,5.26
2004-03-01,18.00,18.25,17.93,18.07,808000,5.29
2004-02-27,17.96,18.17,17.77,17.98,779700,5.26
2004-02-26,18.15,18.15,17.57,17.87,1478400,5.23
2004-02-25,18.72,18.77,17.97,17.97,1405600,5.26
2004-02-24,18.33,18.84,18.24,18.84,1641600,5.51
2004-02-23,18.10,18.41,18.00,18.26,596900,5.34
2004-02-20,18.17,18.33,18.00,18.11,673000,5.30
2004-02-19,18.33,18.37,18.17,18.27,988700,5.34
2004-02-18,18.33,18.40,18.17,18.33,621500,5.36
2004-02-17,18.09,18.25,18.03,18.25,357100,5.34
2004-02-16,18.36,18.37,17.95,18.17,511400,5.31
2004-02-13,18.42,18.53,18.16,18.31,644800,5.36
2004-02-12,18.47,18.47,18.13,18.32,989900,5.36
2004-02-11,18.40,18.40,18.27,18.35,709300,5.37
2004-02-10,18.36,18.40,18.26,18.32,559500,5.36
2004-02-09,18.33,18.37,18.12,18.30,660000,5.35
2004-02-06,17.65,18.27,17.50,18.22,1246600,5.33
2004-02-05,17.81,17.92,17.38,17.48,948800,5.11
2004-02-04,18.06,18.06,17.77,17.84,850100,5.22
2004-02-03,18.18,18.27,17.84,18.06,765400,5.28
2004-02-02,17.60,18.13,17.60,18.13,667200,5.30
2004-01-30,18.37,18.39,17.39,17.66,1208700,5.17
2004-01-29,18.15,18.41,18.04,18.19,847200,5.32
2004-01-28,18.04,18.38,18.04,18.22,706900,5.33
2004-01-27,18.63,18.63,18.20,18.24,1081500,5.33
2004-01-26,18.38,18.63,18.38,18.53,692000,5.42
2004-01-23,18.74,18.78,18.61,18.61,472100,5.44
2004-01-22,19.00,19.08,18.72,18.80,518900,5.50
2004-01-21,18.50,18.98,18.50,18.89,502000,5.52
2004-01-20,18.75,18.91,18.46,18.55,431000,5.43
2004-01-19,18.75,18.85,18.51,18.80,407400,5.50
2004-01-16,17.92,18.66,17.92,18.63,1343900,5.45
2004-01-15,18.17,18.42,17.85,17.96,1021800,5.25
2004-01-14,18.47,18.53,18.25,18.33,569300,5.36
2004-01-13,18.44,18.73,18.33,18.47,612300,5.40
2004-01-12,18.47,18.75,18.17,18.36,785200,5.37
2004-01-09,18.84,18.86,18.54,18.63,695100,5.45
2004-01-08,18.97,19.18,18.67,18.75,785700,5.48
2004-01-07,19.20,19.26,18.86,18.97,966300,5.55
2004-01-06,18.93,19.34,18.85,19.14,788100,5.60
2004-01-05,18.82,18.93,18.63,18.90,882000,5.53
2004-01-02,18.75,19.00,18.74,18.87,289400,5.52
2004-01-01,18.80,18.80,18.80,18.80,000,5.50
2003-12-31,18.80,18.80,18.80,18.80,000,5.50
2003-12-30,18.60,18.98,18.60,18.80,359700,5.50
2003-12-29,18.33,18.61,18.28,18.56,401500,5.43
2003-12-26,18.54,18.54,18.54,18.54,000,5.42
2003-12-25,18.54,18.54,18.54,18.54,000,5.42
2003-12-24,18.54,18.54,18.54,18.54,000,5.42
2003-12-23,18.80,18.80,18.47,18.54,262800,5.42
2003-12-22,18.67,18.81,18.55,18.59,536300,5.44
2003-12-19,18.69,18.94,18.55,18.66,1120600,5.46
2003-12-18,18.78,18.91,18.39,18.64,917100,5.45
2003-12-17,18.83,19.00,18.64,18.87,878700,5.52
2003-12-16,18.38,18.89,18.17,18.89,694300,5.53
2003-12-15,18.70,18.75,18.24,18.43,729200,5.39
2003-12-12,18.77,18.87,18.11,18.33,723800,5.36
2003-12-11,18.43,18.73,18.28,18.72,397800,5.48
2003-12-10,18.37,18.50,18.20,18.33,464700,5.36
2003-12-09,18.33,18.70,18.21,18.52,922500,5.42
2003-12-08,18.41,18.55,17.99,18.13,1034500,5.30
2003-12-05,18.56,18.75,18.25,18.40,831700,5.38
2003-12-04,18.87,18.89,18.65,18.73,983700,5.48
2003-12-03,18.45,18.93,18.42,18.75,1697500,5.48
2003-12-02,17.94,18.42,17.90,18.39,1241500,5.38
2003-12-01,17.69,18.10,17.69,17.98,759800,5.26
2003-11-28,17.92,17.92,17.31,17.66,940900,5.16
2003-11-27,17.87,18.07,17.80,17.94,523200,5.25
2003-11-26,18.22,18.30,17.75,17.79,829600,5.20
2003-11-25,18.24,18.33,18.03,18.15,1421500,5.31
2003-11-24,17.97,18.22,17.81,18.17,2180300,5.31
2003-11-21,17.18,17.97,17.14,17.95,1530500,5.25
2003-11-20,17.39,17.42,17.00,17.27,457400,5.05
2003-11-19,16.90,17.28,16.82,17.26,1190000,5.05
2003-11-18,17.26,17.27,16.97,17.07,504100,4.99
2003-11-17,17.12,17.14,16.91,17.10,748400,5.00
2003-11-14,16.74,17.52,16.74,17.32,1288600,5.07
2003-11-13,16.95,17.00,16.70,16.78,631900,4.91
2003-11-12,16.79,16.83,16.60,16.72,626000,4.89
2003-11-11,16.73,16.82,16.62,16.73,555000,4.89
2003-11-10,16.80,16.95,16.72,16.78,632800,4.91
2003-11-07,16.74,16.87,16.70,16.78,655800,4.91
2003-11-06,16.70,16.81,16.61,16.67,685800,4.87
2003-11-05,16.80,16.92,16.42,16.57,869800,4.85
2003-11-04,16.70,17.12,16.70,16.85,1729900,4.93
2003-11-03,16.47,16.61,16.35,16.55,1056900,4.84
2003-10-31,16.30,16.45,16.20,16.42,844100,4.80
2003-10-30,16.33,16.41,16.15,16.34,800400,4.78
2003-10-29,16.77,16.77,16.08,16.29,1489900,4.77
2003-10-28,16.83,17.06,16.46,16.82,1341100,4.92
2003-10-27,16.50,16.90,16.35,16.80,774100,4.91
2003-10-24,16.34,16.50,16.18,16.30,1124400,4.77
2003-10-23,16.57,16.67,16.24,16.55,941200,4.84
2003-10-22,17.18,17.20,16.83,16.91,550400,4.95
2003-10-21,16.74,17.31,16.69,17.22,736600,5.04
2003-10-20,16.85,16.96,16.55,16.74,584100,4.90
2003-10-17,17.17,17.33,16.70,16.83,576400,4.92
2003-10-16,17.27,17.32,17.06,17.22,530300,5.04
2003-10-15,17.35,17.63,17.20,17.37,610500,5.08
2003-10-14,17.32,17.33,16.98,17.32,700900,5.07
2003-10-13,16.98,17.32,16.98,17.23,970700,5.04
2003-10-10,17.40,17.60,16.90,16.92,793100,4.95
2003-10-09,16.87,17.65,16.70,17.60,687000,5.15
2003-10-08,16.95,17.06,16.68,16.98,1251200,4.97
2003-10-07,17.15,17.17,16.60,16.80,1752500,4.91
2003-10-06,17.23,17.33,16.88,17.10,680100,5.00
2003-10-03,16.68,17.51,16.63,17.33,616800,5.07
2003-10-02,17.01,17.13,16.51,16.56,575700,4.84
2003-10-01,16.50,17.11,16.35,16.84,1014000,4.93
2003-09-30,16.60,16.76,16.24,16.50,1156400,4.83
2003-09-29,16.38,16.75,16.38,16.67,753700,4.88
2003-09-26,16.80,16.89,16.33,16.45,1188300,4.81
2003-09-25,16.57,16.98,16.57,17.00,842800,4.97
2003-09-24,17.19,17.41,16.54,16.70,956400,4.88
2003-09-23,17.22,17.92,16.97,17.32,2640700,5.06
2003-09-22,17.10,17.37,16.84,17.22,796900,5.04
2003-09-19,17.57,17.57,17.26,17.21,1740700,5.03
2003-09-18,17.28,17.57,17.07,17.55,975200,5.13
2003-09-17,17.48,17.48,17.05,17.20,824200,5.03
2003-09-16,17.46,17.57,17.07,17.30,921700,5.06
2003-09-15,17.80,17.83,16.92,17.42,1209500,5.10
2003-09-12,17.12,17.89,16.95,17.82,3089800,5.21
2003-09-11,16.52,17.33,16.29,17.16,1489500,5.02
2003-09-10,16.32,16.59,16.25,16.46,1091100,4.81
2003-09-09,16.24,16.43,15.92,16.23,1381800,4.75
2003-09-08,15.80,16.30,15.70,16.15,1025400,4.72
2003-09-05,15.47,15.87,15.47,15.86,725500,4.64
2003-09-04,15.45,15.61,15.20,15.55,997800,4.55
2003-09-03,15.82,15.82,15.42,15.76,1046600,4.61
2003-09-02,15.73,15.95,15.55,15.71,662600,4.59
2003-09-01,15.48,15.80,15.38,15.61,410200,4.56
2003-08-29,15.59,15.76,15.26,15.33,667300,4.48
2003-08-28,15.23,15.79,15.20,15.69,886900,4.59
2003-08-27,15.11,15.28,15.07,15.19,494100,4.44
2003-08-26,15.03,15.25,14.99,15.08,829000,4.41
2003-08-25,15.00,15.12,14.88,14.89,361200,4.36
2003-08-22,14.64,15.28,14.60,15.00,1459100,4.39
2003-08-21,14.57,14.75,14.49,14.73,1097700,4.31
2003-08-20,14.93,14.93,14.57,14.72,1292000,4.31
2003-08-19,15.23,15.25,14.86,15.04,882200,4.40
2003-08-18,15.03,15.22,14.97,15.20,542700,4.45
2003-08-15,15.09,15.22,14.87,15.07,726400,4.41
2003-08-14,15.22,15.28,15.07,15.23,600500,4.45
2003-08-13,15.38,15.42,15.04,15.22,511000,4.45
2003-08-12,15.15,15.35,15.04,15.19,529200,4.44
2003-08-11,15.51,15.67,14.88,15.20,821200,4.45
2003-08-08,15.35,15.54,15.33,15.42,402600,4.51
2003-08-07,15.37,15.37,15.13,15.37,1094400,4.50
2003-08-06,15.31,15.43,15.09,15.39,684300,4.50
2003-08-05,15.63,15.70,15.22,15.53,1072100,4.54
2003-08-04,15.48,15.63,15.27,15.63,1114200,4.57
2003-08-01,15.20,15.53,15.20,15.43,571400,4.51
2003-07-31,15.32,15.48,15.17,15.37,668500,4.49
2003-07-30,15.36,15.48,15.20,15.28,871300,4.47
2003-07-29,15.20,15.43,15.08,15.32,323900,4.48
2003-07-28,15.33,15.50,15.23,15.32,522600,4.48
2003-07-25,15.35,15.50,15.14,15.33,802600,4.48
2003-07-24,14.75,15.49,14.75,15.49,1291400,4.53
2003-07-23,15.00,15.03,14.69,14.97,526800,4.38
2003-07-22,14.69,15.09,14.67,14.97,623200,4.38
2003-07-21,14.96,15.07,14.55,14.79,1032600,4.33
2003-07-18,15.25,15.43,14.87,15.12,871200,4.42
2003-07-17,15.51,15.66,15.17,15.27,911800,4.47
2003-07-16,15.57,15.89,15.08,15.35,1649700,4.49
2003-07-15,15.37,15.82,15.25,15.61,1048500,4.57
2003-07-14,15.19,15.39,15.08,15.36,698200,4.49
2003-07-11,14.67,15.33,14.67,15.17,1060600,4.44
2003-07-10,14.67,14.90,14.52,15.00,897300,4.39
2003-07-09,14.61,14.83,14.60,15.13,471000,4.43
2003-07-08,14.79,15.00,14.52,14.77,609600,4.32
2003-07-07,14.95,15.10,14.35,14.69,600100,4.30
2003-07-04,14.83,14.98,14.77,14.97,691600,4.38
2003-07-03,14.59,14.93,14.54,14.78,1088500,4.32
2003-07-02,14.32,14.71,14.00,14.48,1296100,4.24
2003-07-01,14.42,14.42,14.02,14.26,940200,4.17
2003-06-30,14.28,14.60,14.13,14.38,673600,4.21
2003-06-27,14.06,14.32,13.76,14.28,841900,4.18
2003-06-26,13.77,14.02,13.73,13.82,1498300,4.04
2003-06-25,13.73,14.10,13.73,14.23,698700,4.16
2003-06-24,13.83,14.16,13.54,13.90,1107800,4.06
2003-06-23,14.47,14.65,13.84,14.10,1051800,4.12
2003-06-20,13.86,14.67,13.64,14.48,2493600,4.24
2003-06-19,14.27,14.40,13.75,13.95,513200,4.08
2003-06-18,14.18,14.39,14.06,14.39,677800,4.21
2003-06-17,14.33,14.40,14.07,14.18,783600,4.15
2003-06-16,13.58,14.26,13.58,14.09,1341700,4.12
2003-06-13,13.46,13.94,13.46,13.90,1002000,4.07
2003-06-12,13.43,13.65,13.33,13.65,862200,3.99
2003-06-11,13.35,13.46,13.11,13.30,1077200,3.89
2003-06-10,13.45,13.57,13.33,13.37,835900,3.91
2003-06-09,13.67,13.67,13.33,13.60,317100,3.98
2003-06-06,13.82,13.90,13.62,13.62,794100,3.98
2003-06-05,13.80,13.85,13.57,13.72,597600,4.01
2003-06-04,13.99,14.13,13.67,13.78,460700,4.03
2003-06-03,13.78,13.91,13.67,13.83,641500,4.05
2003-06-02,13.91,14.13,13.70,13.77,856100,4.03
2003-05-30,13.71,13.93,13.56,13.71,581700,4.01
2003-05-29,14.07,14.07,13.62,13.73,175200,4.02
2003-05-28,13.66,14.14,13.60,13.90,797100,4.07
2003-05-27,13.57,13.70,13.44,13.50,605500,3.95
2003-05-26,13.67,13.81,13.58,13.63,338100,3.99
2003-05-23,13.85,13.95,13.28,13.55,1358300,3.96
2003-05-22,14.00,14.16,13.85,14.12,650900,3.85
2003-05-21,13.89,14.03,13.66,13.98,740000,3.82
2003-05-20,13.86,14.01,13.51,13.76,761200,3.76
2003-05-19,14.10,14.20,13.77,13.96,552600,3.81
2003-05-16,14.32,14.39,14.03,14.40,683000,3.93
2003-05-15,14.29,14.46,14.05,14.12,671300,3.85
2003-05-14,14.47,14.66,14.25,14.39,1372200,3.93
2003-05-13,14.12,14.66,14.02,14.60,1603700,3.99
2003-05-12,14.27,14.35,14.10,14.29,1314500,3.90
2003-05-09,13.90,14.31,13.84,14.18,1448000,3.87
2003-05-08,13.77,14.25,13.69,13.92,2350800,3.80
2003-05-07,14.46,14.65,13.28,13.70,5116600,3.74
2003-05-06,14.67,14.85,14.17,14.63,1702800,4.00
2003-05-05,14.87,15.23,14.51,14.75,1072400,4.03
2003-05-02,14.80,15.17,14.54,14.78,998000,4.04
2003-05-01,14.95,14.95,14.95,14.95,000,4.08
2003-04-30,14.94,15.45,14.68,14.99,1159800,4.09
2003-04-29,14.96,15.29,14.70,15.12,1257500,4.13
2003-04-28,15.18,15.20,14.52,14.90,1442700,4.07
2003-04-25,15.46,15.84,15.17,15.35,909400,4.19
2003-04-24,15.90,16.07,15.17,15.48,907100,4.23
2003-04-23,16.17,16.34,15.95,16.32,937500,4.46
2003-04-22,15.83,16.33,15.07,16.18,1218600,4.42
2003-04-21,15.71,15.71,15.71,15.71,000,4.29
2003-04-18,15.71,15.71,15.71,15.71,000,4.29
2003-04-17,16.02,16.21,15.37,15.71,754900,4.29
2003-04-16,16.35,16.35,15.73,16.05,958500,4.38
2003-04-15,16.33,16.60,16.03,16.37,749400,4.47
2003-04-14,16.47,16.97,15.97,16.20,1759400,4.42
2003-04-11,15.45,16.48,15.37,16.26,1224600,4.44
2003-04-10,15.95,16.12,15.40,15.56,1152100,4.25
2003-04-09,15.83,16.65,15.50,16.12,1589200,4.40
2003-04-08,15.74,16.00,15.51,15.75,1390300,4.30
2003-04-07,15.67,16.03,15.61,15.97,1572200,4.36
2003-04-04,14.97,15.66,14.92,15.60,1850300,4.26
2003-04-03,15.83,15.90,14.72,14.96,2168700,4.08
2003-04-02,15.97,16.05,15.47,15.76,1450900,4.30
2003-04-01,15.46,15.82,15.25,15.72,951600,4.29
2003-03-31,15.23,15.63,14.84,15.46,1472300,4.22
2003-03-28,16.00,16.26,15.20,15.32,1274000,4.18
2003-03-27,15.25,16.25,15.25,16.00,1384300,4.37
2003-03-26,15.27,15.68,15.18,15.22,1105900,4.16
2003-03-25,14.88,15.46,14.75,15.26,1276900,4.17
2003-03-24,15.00,15.25,14.70,15.09,909900,4.12
2003-03-21,14.78,15.58,14.70,15.17,2215100,4.14
2003-03-20,14.58,15.23,14.41,14.83,855400,4.05
2003-03-19,14.47,15.26,14.19,14.32,1551100,3.91
2003-03-18,14.32,15.13,14.17,14.63,1783500,3.99
2003-03-17,13.79,14.49,13.33,14.23,1333700,3.89
2003-03-14,13.63,14.19,13.17,13.34,1900400,3.64
2003-03-13,13.63,14.09,13.34,13.54,981000,3.70
2003-03-12,14.03,14.03,13.02,13.46,851100,3.68
2003-03-11,14.00,14.33,13.75,13.81,967500,3.77
2003-03-10,14.47,14.68,13.77,14.02,1382700,3.83
2003-03-07,13.93,14.81,13.85,14.61,1956400,3.99
2003-03-06,13.50,14.03,13.44,13.90,1239600,3.79
2003-03-05,13.21,13.65,13.11,13.52,1339900,3.69
2003-03-04,13.23,13.43,13.07,13.43,1040400,3.67
2003-03-03,13.06,13.37,12.98,13.26,1538800,3.62
2003-02-28,13.37,13.59,12.70,13.07,1552200,3.57
2003-02-27,13.59,13.82,13.42,13.50,1223900,3.69
2003-02-26,13.88,14.49,13.60,13.63,943600,3.72
2003-02-25,13.03,14.00,13.03,13.93,2561800,3.80
2003-02-24,13.07,13.55,13.02,13.18,1013000,3.60
2003-02-21,13.00,13.29,12.70,12.90,685100,3.52
2003-02-20,13.50,13.50,13.00,13.06,572200,3.56
2003-02-19,13.38,13.50,13.11,13.08,610000,3.57
2003-02-18,13.29,13.60,13.06,13.42,952900,3.66
2003-02-17,13.66,13.66,13.20,13.27,483100,3.62
2003-02-14,13.07,13.50,13.07,13.48,652400,3.68
2003-02-13,13.15,13.48,12.84,13.14,1348900,3.59
2003-02-12,13.93,13.99,13.10,13.18,1075200,3.60
2003-02-11,13.72,14.06,13.37,13.52,809700,3.69
2003-02-10,13.80,13.97,13.49,13.82,1044000,3.77
2003-02-07,14.18,14.38,13.85,13.94,623700,3.80
2003-02-06,14.15,14.42,13.75,14.32,1188100,3.91
2003-02-05,13.80,14.53,13.37,14.29,997700,3.90
2003-02-04,14.40,14.40,13.33,13.79,895700,3.77
2003-02-03,14.18,14.57,14.07,14.47,719000,3.95
2003-01-31,13.87,14.20,13.67,14.20,606200,3.88
2003-01-30,14.40,14.43,13.90,14.17,641100,3.87
2003-01-29,14.15,14.55,14.11,14.28,1226600,3.90
2003-01-28,14.40,14.48,14.01,14.36,846700,3.92
2003-01-27,14.52,14.65,14.21,14.43,740400,3.94
2003-01-24,14.49,14.80,14.21,14.48,1064500,3.95
2003-01-23,14.43,14.83,14.30,14.50,1399300,3.96
2003-01-22,14.40,14.76,14.08,14.41,1345600,3.93
2003-01-21,14.10,14.47,13.70,14.30,1259000,3.90
2003-01-20,14.67,14.82,13.87,14.08,1220900,3.84
2003-01-17,15.13,15.17,14.42,14.73,1301900,4.02
2003-01-16,14.83,15.33,14.74,15.30,1421300,4.18
2003-01-15,14.26,14.91,14.25,14.82,1967200,4.05
2003-01-14,14.04,14.60,13.88,14.42,1271200,3.94
2003-01-13,13.61,14.33,13.61,14.13,1414400,3.86
2003-01-10,13.65,13.73,13.46,13.60,778700,3.71
2003-01-09,12.76,13.74,12.67,13.65,1580800,3.73
2003-01-08,13.32,13.32,12.74,12.74,854500,3.48
2003-01-07,13.50,13.69,13.00,13.43,770900,3.67
2003-01-06,13.06,13.65,13.02,13.63,776600,3.72
2003-01-03,13.09,13.42,12.87,13.30,926800,3.63
2003-01-02,13.40,13.40,12.67,13.07,865700,3.57
2003-01-01,13.15,13.15,13.15,13.15,000,3.59