Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,5.80,6.04,5.80,5.90,4900,5.90
2009-11-25,5.80,5.99,5.80,5.99,6000,5.99
2009-11-24,5.71,5.94,5.71,5.77,14300,5.77
2009-11-23,5.60,5.70,5.48,5.69,13400,5.69
2009-11-20,5.71,5.81,5.70,5.80,3700,5.80
2009-11-19,5.99,5.99,5.79,5.79,6500,5.79
2009-11-18,5.91,6.01,5.83,5.99,2800,5.99
2009-11-17,6.00,6.06,5.95,6.04,4100,6.04
2009-11-16,5.92,5.92,5.90,5.90,2000,5.90
2009-11-13,5.79,5.96,5.79,5.96,000,5.96
2009-11-11,5.90,5.90,5.80,5.90,1600,5.90
2009-11-10,5.85,5.90,5.85,5.85,2400,5.85
2009-11-09,5.60,5.83,5.60,5.73,2900,5.73
2009-11-06,5.64,5.70,5.60,5.70,4700,5.70
2009-11-05,5.88,5.88,5.60,5.65,1800,5.65
2009-11-04,5.89,5.89,5.73,5.75,2000,5.75
2009-11-03,5.75,5.89,5.75,5.89,1300,5.89
2009-11-02,5.80,5.80,5.56,5.70,4600,5.70
2009-10-30,5.80,5.90,5.67,5.80,9400,5.80
2009-10-29,6.00,6.00,5.91,6.00,5500,6.00
2009-10-28,6.01,6.09,5.99,6.00,2900,6.00
2009-10-27,6.00,6.07,5.98,6.07,9700,6.07
2009-10-26,6.05,6.23,6.05,6.20,5100,6.20
2009-10-23,6.11,6.20,6.05,6.20,2800,6.20
2009-10-22,6.17,6.17,6.10,6.11,5100,6.11
2009-10-21,6.17,6.24,6.09,6.17,4800,6.17
2009-10-20,6.10,6.25,6.00,6.15,13400,6.15
2009-10-19,6.19,6.39,5.98,6.19,29300,6.19
2009-10-16,7.70,7.70,6.25,6.31,65500,6.31
2009-10-15,7.65,7.65,7.55,7.65,3600,7.65
2009-10-14,7.70,7.80,7.57,7.74,6500,7.74
2009-10-13,8.00,8.00,7.75,7.75,4400,7.75
2009-10-12,8.10,8.15,7.91,7.99,5900,7.99
2009-10-09,8.00,8.20,7.92,8.05,10300,8.05
2009-10-08,7.42,8.01,7.42,8.01,12400,8.01
2009-10-07,7.30,7.34,7.20,7.32,3700,7.32
2009-10-06,7.25,7.25,7.23,7.25,2500,7.25
2009-10-05,7.15,7.30,7.15,7.30,2400,7.30
2009-10-02,7.32,7.32,6.90,7.09,12100,7.09
2009-10-01,7.30,7.34,7.16,7.32,5100,7.32
2009-09-30,7.25,7.29,7.18,7.29,5500,7.29
2009-09-29,7.23,7.23,7.20,7.20,6900,7.20
2009-09-28,7.15,7.15,6.86,7.11,4600,7.11
2009-09-25,6.95,7.05,6.95,7.02,8100,7.02
2009-09-24,7.02,7.02,6.85,6.95,4500,6.95
2009-09-23,7.05,7.06,7.02,7.02,1900,7.02
2009-09-22,7.10,7.12,7.01,7.01,2700,7.01
2009-09-21,7.15,7.15,7.10,7.10,1900,7.10
2009-09-18,7.25,7.26,7.05,7.12,2200,7.12
2009-09-17,7.20,7.20,7.01,7.01,4100,7.01
2009-09-16,7.16,7.22,7.00,7.20,4100,7.20
2009-09-15,7.19,7.25,6.90,6.90,12600,6.90
2009-09-14,7.05,7.10,7.01,7.10,1000,7.10
2009-09-11,6.75,7.28,6.75,7.19,9500,7.19
2009-09-10,6.80,6.90,6.75,6.80,8000,6.80
2009-09-09,6.70,6.75,6.70,6.75,8400,6.75
2009-09-08,6.56,6.62,6.50,6.50,3000,6.50
2009-09-07,6.40,6.42,6.40,6.42,2300,6.42
2009-09-04,6.40,6.40,6.30,6.40,400,6.40
2009-09-03,6.38,6.38,6.20,6.38,200,6.38
2009-09-02,6.50,6.50,6.28,6.28,2300,6.28
2009-09-01,6.52,6.71,6.50,6.50,5100,6.50
2009-08-31,6.70,6.70,6.57,6.57,2300,6.57
2009-08-28,6.90,6.99,6.73,6.75,16700,6.75
2009-08-27,6.68,7.06,6.66,6.77,10300,6.77
2009-08-26,6.97,7.05,6.83,6.84,3900,6.84
2009-08-25,6.50,7.15,6.45,7.08,5600,7.08
2009-08-24,6.40,6.65,6.25,6.42,8300,6.42
2009-08-21,6.75,6.75,5.85,6.25,13700,6.25
2009-08-20,6.78,6.78,6.58,6.58,3000,6.58
2009-08-19,6.80,6.80,6.70,6.70,2000,6.70
2009-08-18,7.00,7.00,6.51,6.95,11600,6.95
2009-08-17,7.30,7.30,7.08,7.30,4200,7.30
2009-08-14,7.45,7.45,7.30,7.30,2900,7.30
2009-08-13,7.42,7.50,7.35,7.50,1400,7.50
2009-08-12,7.40,7.55,7.22,7.55,6000,7.55
2009-08-11,7.45,7.45,7.18,7.45,4200,7.45
2009-08-10,7.40,7.45,7.03,7.45,12700,7.45
2009-08-07,7.21,7.43,7.20,7.40,1000,7.40
2009-08-06,7.19,7.41,7.10,7.10,1100,7.10
2009-08-05,7.30,7.50,7.26,7.27,4800,7.27
2009-08-04,7.26,7.30,7.10,7.25,5400,7.25
2009-08-03,7.00,7.20,7.00,7.17,3600,7.17
2009-07-31,6.99,7.00,6.97,6.99,8200,6.99
2009-07-30,7.17,7.17,6.90,7.01,7100,7.01
2009-07-29,7.40,7.40,7.22,7.22,1100,7.22
2009-07-28,6.93,7.53,6.93,7.48,18200,7.48
2009-07-27,6.55,6.92,6.55,6.90,8000,6.90
2009-07-24,6.41,6.55,6.41,6.55,1300,6.55
2009-07-23,6.55,6.55,6.39,6.39,4200,6.39
2009-07-22,6.59,6.71,6.55,6.55,3600,6.55
2009-07-21,6.45,6.60,6.26,6.60,2100,6.60
2009-07-20,6.46,6.60,6.37,6.45,2500,6.45
2009-07-17,6.54,6.54,6.40,6.40,3400,6.40
2009-07-16,6.50,6.56,6.45,6.45,4500,6.45
2009-07-15,6.25,6.59,6.25,6.38,1700,6.38
2009-07-14,6.38,6.49,6.23,6.25,7300,6.25
2009-07-13,6.25,6.38,6.25,6.25,800,6.25
2009-07-10,6.12,6.12,6.11,6.11,800,6.11
2009-07-09,6.05,6.20,6.05,6.20,3500,6.20
2009-07-08,6.23,6.23,6.12,6.20,3100,6.20
2009-07-07,6.50,6.82,6.21,6.21,6200,6.21
2009-07-06,6.35,6.44,6.21,6.44,1100,6.44
2009-07-03,6.42,6.42,6.20,6.30,3700,6.30
2009-07-02,6.26,6.40,6.01,6.38,18000,6.38
2009-07-01,5.63,6.00,5.63,5.98,4700,5.98
2009-06-30,5.60,5.65,5.55,5.55,4500,5.55
2009-06-29,5.60,5.64,5.50,5.64,7900,5.64
2009-06-26,5.73,5.73,5.55,5.60,6600,5.60
2009-06-25,5.78,5.78,5.73,5.73,1900,5.73
2009-06-24,5.70,5.79,5.70,5.75,800,5.75
2009-06-23,5.60,5.60,5.55,5.55,1300,5.55
2009-06-22,5.60,5.70,5.60,5.60,3300,5.60
2009-06-19,5.65,5.89,5.65,5.80,3200,5.80
2009-06-18,5.80,5.90,5.60,5.90,5300,5.90
2009-06-17,6.00,6.20,5.80,5.80,15800,5.80
2009-06-16,6.07,6.20,5.80,6.00,14000,6.00
2009-06-15,6.30,6.45,6.05,6.30,20100,6.30
2009-06-12,6.48,6.48,6.24,6.24,12100,6.24
2009-06-11,6.25,6.48,6.20,6.20,1400,6.20
2009-06-10,6.50,6.50,6.00,6.22,14500,6.22
2009-06-09,6.57,6.60,6.40,6.42,1900,6.42
2009-06-08,6.43,6.92,6.40,6.67,18400,6.67
2009-06-05,6.25,6.70,6.25,6.60,18300,6.60
2009-06-04,5.99,6.35,5.99,6.12,15900,6.12
2009-06-03,5.90,6.50,5.90,6.05,23100,6.05
2009-06-02,5.65,5.85,5.58,5.65,12100,5.65
2009-06-01,5.65,5.72,5.48,5.48,3400,5.48
2009-05-29,5.50,5.50,5.10,5.45,12500,5.45
2009-05-28,5.40,5.65,5.39,5.39,16300,5.39
2009-05-27,5.30,5.45,5.30,5.44,2900,5.44
2009-05-26,5.44,5.45,5.24,5.24,5800,5.24
2009-05-25,5.28,5.43,5.28,5.40,6900,5.40
2009-05-22,5.10,5.32,5.01,5.32,6600,5.32
2009-05-21,5.43,5.43,5.43,5.43,2200,5.43
2009-05-20,5.43,5.43,5.20,5.35,9300,5.35
2009-05-19,5.26,5.34,5.11,5.34,7200,5.34
2009-05-18,5.59,5.60,5.07,5.07,8900,5.07
2009-05-15,5.50,5.69,5.50,5.50,10900,5.50
2009-05-14,5.50,5.55,5.30,5.50,7100,5.50
2009-05-13,5.39,5.70,5.22,5.70,20700,5.70
2009-05-12,5.29,5.50,5.28,5.41,11400,5.41
2009-05-11,5.40,5.40,5.29,5.35,2500,5.35
2009-05-08,5.48,5.48,5.36,5.47,4200,5.47
2009-05-07,5.68,5.74,5.11,5.49,8100,5.49
2009-05-06,5.01,5.69,5.01,5.69,10500,5.69
2009-05-05,5.17,5.20,5.00,5.05,4500,5.05
2009-05-04,4.96,5.25,4.96,5.21,2600,5.21
2009-04-30,5.17,5.30,5.00,5.17,3700,5.17
2009-04-29,5.30,5.30,5.28,5.30,1500,5.30
2009-04-28,5.17,5.20,5.17,5.20,2400,5.20
2009-04-27,5.18,5.28,5.18,5.28,2500,5.28
2009-04-24,5.15,5.23,4.89,5.18,3800,5.18
2009-04-23,5.21,5.30,5.15,5.15,600,5.15
2009-04-22,5.30,5.48,5.18,5.40,5400,5.40
2009-04-21,5.32,5.32,5.19,5.30,3000,5.30
2009-04-20,5.65,5.65,5.10,5.32,13500,5.32
2009-04-17,5.90,5.90,5.60,5.70,1600,5.70
2009-04-16,5.45,6.09,5.45,5.85,11500,5.85
2009-04-15,5.20,5.31,5.09,5.30,3700,5.30
2009-04-14,5.00,5.12,4.95,5.12,26500,5.12
2009-04-09,5.00,5.00,4.63,4.85,14500,4.85
2009-04-08,4.60,4.60,4.28,4.40,17700,4.40
2009-04-07,4.60,4.60,4.60,4.60,300,4.60
2009-04-06,4.60,4.60,4.15,4.40,5800,4.40
2009-04-03,4.20,4.60,4.20,4.38,4800,4.38
2009-04-02,4.00,4.30,4.00,4.30,7000,4.30
2009-04-01,4.00,4.12,3.90,3.95,1400,3.95
2009-03-31,4.20,4.20,3.78,4.15,7900,4.15
2009-03-30,4.37,4.37,4.32,4.32,1700,4.32
2009-03-27,4.50,4.50,4.50,4.50,5000,4.50
2009-03-26,4.20,4.45,4.18,4.45,2300,4.45
2009-03-25,4.40,4.41,4.33,4.41,2200,4.41
2009-03-24,4.31,4.31,4.30,4.30,1300,4.30
2009-03-23,4.24,4.29,4.19,4.29,1400,4.29
2009-03-20,4.05,4.25,4.00,4.25,4800,4.25
2009-03-19,3.95,4.10,3.80,4.00,12800,4.00
2009-03-18,3.90,3.90,3.81,3.81,400,3.81
2009-03-17,3.87,4.05,3.79,3.79,15900,3.79
2009-03-16,3.94,4.00,3.81,3.87,8600,3.87
2009-03-13,3.54,3.94,3.54,3.90,6300,3.90
2009-03-12,3.57,3.64,3.48,3.50,20800,3.50
2009-03-11,3.70,3.78,3.48,3.56,20900,3.56
2009-03-10,3.96,3.96,3.42,3.60,17800,3.60
2009-03-09,3.90,3.90,3.75,3.79,5100,3.79
2009-03-06,3.65,3.90,3.65,3.80,5600,3.80
2009-03-05,3.80,3.92,3.55,3.79,14100,3.79
2009-03-04,3.70,3.91,3.38,3.66,23600,3.66
2009-03-03,4.24,4.24,3.65,3.69,13500,3.69
2009-03-02,4.00,4.35,3.95,4.01,7100,4.01
2009-02-27,4.05,4.10,3.98,3.98,1600,3.98
2009-02-26,4.40,4.40,3.91,4.05,9500,4.05
2009-02-25,4.50,4.50,4.10,4.10,12900,4.10
2009-02-24,4.40,4.40,4.15,4.20,4700,4.20
2009-02-23,4.44,4.44,4.44,4.44,100,4.44
2009-02-20,4.60,4.64,4.15,4.31,10400,4.31
2009-02-19,4.55,4.98,4.45,4.55,19300,4.55
2009-02-18,4.55,4.70,4.50,4.70,4400,4.70
2009-02-17,4.60,4.75,4.50,4.74,10000,4.74
2009-02-16,4.78,4.78,4.59,4.75,3200,4.75
2009-02-13,5.06,5.10,4.80,4.81,4300,4.81
2009-02-12,4.98,4.98,4.90,4.90,2600,4.90
2009-02-11,5.10,5.10,5.10,5.10,600,5.10
2009-02-10,5.00,5.10,5.00,5.00,1900,5.00
2009-02-09,5.20,5.20,5.00,5.00,4900,5.00
2009-02-06,5.25,5.25,5.00,5.00,4800,5.00
2009-02-05,5.05,5.25,5.05,5.05,2200,5.05
2009-02-04,5.00,5.00,5.00,5.00,700,5.00
2009-02-03,5.10,5.10,5.00,5.00,400,5.00
2009-02-02,5.10,5.10,4.95,5.10,1200,5.10
2009-01-30,4.94,5.10,4.90,5.10,600,5.10
2009-01-29,4.94,5.11,4.94,4.94,000,4.94
2009-01-28,5.10,5.15,5.10,5.10,1500,5.10
2009-01-27,5.05,5.05,4.90,4.90,800,4.90
2009-01-26,5.02,5.30,5.02,5.05,3600,5.05
2009-01-23,5.28,5.28,4.99,5.00,2900,5.00
2009-01-22,5.50,5.50,4.80,5.24,4500,5.24
2009-01-21,5.48,5.48,5.27,5.27,1900,5.27
2009-01-20,5.80,5.95,5.62,5.62,5200,5.62
2009-01-19,5.60,6.08,5.20,5.57,13400,5.57
2009-01-16,5.41,5.60,5.35,5.59,5800,5.59
2009-01-15,5.25,5.38,5.25,5.38,1100,5.38
2009-01-14,5.09,5.25,5.09,5.19,3300,5.19
2009-01-13,4.95,5.04,4.90,5.00,4700,5.00
2009-01-12,5.00,5.13,4.95,4.95,9600,4.95
2009-01-09,5.25,5.26,4.75,4.75,4800,4.75
2009-01-08,5.50,5.50,5.30,5.35,2900,5.35
2009-01-07,5.45,5.55,5.45,5.45,300,5.45
2009-01-06,5.65,5.65,5.46,5.46,4000,5.46
2009-01-05,5.77,5.84,5.45,5.65,3900,5.65
2009-01-02,5.69,5.75,5.60,5.75,4800,5.75
2008-12-30,5.07,5.55,5.00,5.55,20600,5.55
2008-12-29,4.64,5.20,4.51,5.10,36000,5.10
2008-12-23,4.45,4.45,4.23,4.35,21400,4.35
2008-12-22,4.25,4.40,4.10,4.35,13800,4.35
2008-12-19,4.25,4.30,4.19,4.20,11700,4.20
2008-12-18,4.15,4.39,4.10,4.30,26900,4.30
2008-12-17,4.20,4.20,3.99,4.00,13600,4.00
2008-12-16,4.18,4.18,4.01,4.01,10600,4.01
2008-12-15,4.00,4.20,4.00,4.18,11800,4.18
2008-12-12,3.99,4.05,3.90,4.05,9500,4.05
2008-12-11,4.00,4.08,3.90,4.08,10500,4.08
2008-12-10,4.00,4.17,4.00,4.05,2400,4.05
2008-12-09,4.09,4.09,3.90,4.00,8300,4.00
2008-12-08,4.13,4.15,3.99,3.99,21600,3.99
2008-12-05,4.09,4.11,3.88,3.88,5100,3.88
2008-12-04,4.20,4.20,4.00,4.10,13700,4.10
2008-12-03,4.32,4.41,4.00,4.15,14800,4.15
2008-12-02,4.86,4.86,4.25,4.25,12300,4.25
2008-12-01,5.18,5.19,4.84,4.84,6400,4.84
2008-11-28,5.22,5.22,5.06,5.06,2100,5.06
2008-11-27,4.95,5.25,4.95,5.25,4700,5.25
2008-11-26,4.76,4.76,4.76,4.76,300,4.76
2008-11-25,4.72,4.81,4.72,4.81,2100,4.81
2008-11-24,4.26,4.75,4.26,4.75,6100,4.75
2008-11-21,4.93,5.01,4.66,4.66,6400,4.66
2008-11-20,5.25,5.25,4.93,5.00,5600,5.00
2008-11-19,5.50,5.50,5.30,5.30,5100,5.30
2008-11-18,5.25,5.50,5.25,5.50,6500,5.50
2008-11-17,5.60,5.60,5.32,5.32,1000,5.32
2008-11-14,5.48,5.60,5.38,5.38,6700,5.38
2008-11-13,5.65,5.65,5.34,5.34,3700,5.34
2008-11-12,5.95,5.95,5.30,5.46,6300,5.46
2008-11-11,6.05,6.05,6.00,6.00,500,6.00
2008-11-10,6.15,6.33,6.05,6.17,6900,6.17
2008-11-07,6.01,6.28,6.01,6.13,3700,6.13
2008-11-06,6.00,6.28,6.00,6.02,2500,6.02
2008-11-05,6.10,6.25,6.03,6.09,16100,6.09
2008-11-04,6.12,6.12,5.79,5.91,6700,5.91
2008-11-03,6.35,6.35,6.08,6.08,19400,6.08
2008-10-31,6.10,6.10,5.83,6.04,12900,6.04
2008-10-30,5.90,6.15,5.62,6.15,11600,6.15
2008-10-29,5.10,5.78,5.00,5.78,4900,5.78
2008-10-28,5.01,5.16,5.00,5.00,10800,5.00
2008-10-27,5.30,5.30,5.05,5.05,500,5.05
2008-10-24,5.70,5.70,5.30,5.48,1700,5.48
2008-10-23,5.53,5.73,5.53,5.56,900,5.56
2008-10-22,5.90,5.90,5.37,5.37,4200,5.37
2008-10-21,6.05,6.19,5.85,5.85,5100,5.85
2008-10-20,6.00,6.11,5.90,6.01,1500,6.01
2008-10-17,6.05,6.10,6.03,6.10,200,6.10
2008-10-16,5.80,6.01,5.80,6.01,400,6.01
2008-10-15,6.55,6.55,5.98,5.98,8400,5.98
2008-10-14,6.99,7.50,6.30,6.70,14100,6.70
2008-10-13,5.14,6.50,5.14,6.50,5400,6.50
2008-10-10,4.53,4.90,4.53,4.73,13900,4.73
2008-10-09,4.95,5.14,4.50,4.75,27400,4.75
2008-10-08,5.20,5.40,4.51,4.72,33200,4.72
2008-10-07,6.00,6.00,5.10,5.21,10400,5.21
2008-10-06,6.00,6.45,5.78,6.00,10100,6.00
2008-10-03,6.72,6.79,6.48,6.50,6600,6.50
2008-10-02,6.89,6.95,6.61,6.76,12100,6.76
2008-10-01,7.20,7.29,6.93,6.93,6300,6.93
2008-09-30,7.80,7.80,7.00,7.00,5400,7.00
2008-09-29,8.45,8.45,7.90,7.90,1700,7.90
2008-09-26,8.65,8.75,8.48,8.48,4200,8.48
2008-09-25,8.73,8.80,8.59,8.79,2100,8.79
2008-09-24,8.64,8.80,8.64,8.65,400,8.65
2008-09-23,9.00,9.00,8.60,8.62,4300,8.62
2008-09-22,8.97,8.97,8.97,8.97,000,8.97
2008-09-19,8.69,9.00,8.48,9.00,4000,9.00
2008-09-18,8.75,8.75,8.10,8.45,5200,8.45
2008-09-17,8.80,9.00,8.74,8.77,8600,8.77
2008-09-16,8.15,8.48,8.14,8.48,11800,8.48
2008-09-15,9.01,9.01,9.00,9.00,1700,9.00
2008-09-12,9.15,9.17,9.15,9.17,100,9.17
2008-09-11,9.11,9.15,9.00,9.12,3200,9.12
2008-09-10,9.10,9.14,9.01,9.14,5200,9.14
2008-09-09,9.29,9.29,9.15,9.15,1700,9.15
2008-09-08,9.20,9.30,9.15,9.29,900,9.29
2008-09-05,9.31,9.38,9.21,9.21,1900,9.21
2008-09-04,9.40,9.42,9.25,9.42,2500,9.42
2008-09-03,9.26,9.45,9.25,9.42,5100,9.42
2008-09-02,9.25,9.45,9.20,9.36,9000,9.36
2008-09-01,9.30,9.45,9.26,9.26,5300,9.26
2008-08-29,9.20,9.38,9.20,9.30,3600,9.30
2008-08-28,9.24,9.25,9.11,9.20,5400,9.20
2008-08-27,9.25,9.35,9.25,9.25,3200,9.25
2008-08-26,9.68,9.68,9.32,9.32,4700,9.32
2008-08-25,9.74,9.74,9.74,9.74,1000,9.74
2008-08-22,9.80,9.88,9.67,9.79,8500,9.79
2008-08-21,9.91,9.95,9.90,9.94,3500,9.94
2008-08-20,9.81,9.95,9.76,9.76,6200,9.76
2008-08-19,10.00,10.00,9.60,9.81,4300,9.81
2008-08-18,9.86,10.00,9.60,9.84,5300,9.84
2008-08-15,9.18,9.72,9.10,9.72,5500,9.72
2008-08-14,9.02,9.18,9.02,9.18,3600,9.18
2008-08-13,8.95,9.02,8.95,9.00,2800,9.00
2008-08-12,10.05,10.10,8.80,8.86,28000,8.86
2008-08-11,9.80,10.00,9.72,9.99,4400,9.99
2008-08-08,9.60,9.61,9.53,9.55,3100,9.55
2008-08-07,9.60,9.70,9.46,9.52,800,9.52
2008-08-06,9.65,9.80,9.50,9.53,4800,9.53
2008-08-05,9.11,9.65,9.11,9.53,6300,9.53
2008-08-04,9.14,9.31,9.11,9.31,12600,9.31
2008-08-01,9.32,9.32,9.14,9.14,900,9.14
2008-07-31,9.37,9.37,8.99,9.36,12200,9.36
2008-07-30,9.65,9.81,9.20,9.38,20300,9.38
2008-07-29,9.90,9.91,9.50,9.60,8800,9.60
2008-07-28,8.97,10.20,8.97,9.93,25900,9.93
2008-07-25,8.57,8.80,8.53,8.80,3600,8.80
2008-07-24,8.57,8.76,8.50,8.57,4800,8.57
2008-07-23,8.54,8.54,8.30,8.30,7200,8.30
2008-07-22,8.59,8.70,8.54,8.67,4600,8.67
2008-07-21,8.86,8.86,8.56,8.70,10500,8.70
2008-07-18,8.15,8.72,8.07,8.71,8200,8.71
2008-07-17,8.10,8.48,7.93,8.09,14200,8.09
2008-07-16,7.98,8.06,7.86,7.94,6500,7.94
2008-07-15,8.92,8.92,7.76,7.87,17800,7.87
2008-07-14,8.70,8.80,8.58,8.75,5900,8.75
2008-07-11,9.05,9.05,8.85,8.98,3400,8.98
2008-07-10,9.12,9.12,8.91,9.10,7500,9.10
2008-07-09,9.09,9.24,9.09,9.13,6100,9.13
2008-07-08,9.42,9.42,9.19,9.33,9400,9.33
2008-07-07,9.55,9.55,9.39,9.55,1200,9.55
2008-07-04,9.55,9.55,9.50,9.55,1900,9.55
2008-07-03,9.51,9.70,9.46,9.50,4000,9.50
2008-07-02,9.70,9.70,9.51,9.70,3400,9.70
2008-07-01,10.02,10.02,9.42,9.51,9000,9.51
2008-06-30,10.00,10.02,9.85,9.99,7400,9.99
2008-06-27,10.00,10.01,9.99,10.00,5500,10.00
2008-06-26,10.24,10.24,10.04,10.04,2600,10.04
2008-06-25,10.25,10.28,10.11,10.26,2700,10.26
2008-06-24,10.17,10.28,10.10,10.25,6700,10.25
2008-06-23,11.10,11.10,9.75,10.21,19400,10.21
2008-06-20,11.15,11.34,11.15,11.34,2200,11.34
2008-06-19,11.14,11.15,11.14,11.15,800,11.15
2008-06-18,11.40,11.48,11.05,11.17,5700,11.17
2008-06-17,11.65,11.65,11.50,11.50,3000,11.50
2008-06-16,11.65,11.85,11.61,11.74,3700,11.74
2008-06-13,11.67,11.70,11.67,11.70,1000,11.70
2008-06-12,11.95,11.97,11.65,11.73,2600,11.73
2008-06-11,11.60,12.00,11.60,12.00,4400,12.00
2008-06-10,11.35,11.63,11.35,11.57,5200,11.57
2008-06-06,11.29,11.61,11.29,11.60,10300,11.60
2008-06-05,11.35,11.35,11.12,11.12,7400,11.12
2008-06-04,11.45,11.60,11.20,11.20,3900,11.20
2008-06-03,11.54,11.54,11.23,11.38,2400,11.38
2008-06-02,11.60,11.81,11.11,11.27,9700,11.27
2008-05-30,11.73,11.93,11.64,11.64,6700,11.64
2008-05-29,11.87,12.00,11.64,11.88,3200,11.88
2008-05-28,12.00,12.09,11.88,12.09,2600,12.09
2008-05-27,12.00,12.07,11.85,12.00,2600,12.00
2008-05-26,12.03,12.08,11.93,12.08,4800,12.08
2008-05-23,12.14,12.15,11.96,12.02,7700,12.02
2008-05-22,12.29,12.29,11.88,12.07,11800,12.07
2008-05-21,12.43,12.43,12.21,12.35,8000,12.35
2008-05-20,12.15,12.59,12.08,12.16,13200,12.16
2008-05-19,12.20,12.20,11.98,11.98,600,11.98
2008-05-16,11.82,12.21,11.81,12.16,7900,12.16
2008-05-15,11.90,12.00,11.81,11.82,5100,11.82
2008-05-14,12.37,12.37,11.64,11.85,13800,11.85
2008-05-13,12.85,13.05,12.38,12.38,15600,12.38
2008-05-12,12.52,12.69,12.52,12.69,100,12.69
2008-05-09,12.76,12.95,12.50,12.50,25700,12.50
2008-05-08,12.04,13.02,11.95,12.90,20800,12.90
2008-05-07,11.54,12.22,11.45,12.00,49100,12.00
2008-05-06,11.55,11.57,11.15,11.15,26000,11.15
2008-05-05,11.60,11.60,11.37,11.52,7900,11.52
2008-05-02,11.35,11.59,11.04,11.55,19500,11.55
2008-04-30,11.20,11.30,11.03,11.21,7900,11.21
2008-04-29,11.26,11.26,11.15,11.15,3400,11.15
2008-04-28,11.14,11.44,11.14,11.25,8900,11.25
2008-04-25,10.56,11.25,10.27,11.25,28600,11.25
2008-04-24,10.32,10.40,10.32,10.38,1800,10.38
2008-04-23,10.25,10.43,10.25,10.30,4200,10.30
2008-04-22,10.28,10.46,10.28,10.35,4600,10.35
2008-04-21,10.74,10.76,10.29,10.38,9100,10.38
2008-04-18,10.71,10.80,10.56,10.80,1000,10.80
2008-04-17,10.20,10.76,10.20,10.76,5100,10.76
2008-04-16,10.18,10.35,10.18,10.25,2100,10.25
2008-04-15,10.32,10.49,10.06,10.39,9100,10.39
2008-04-14,10.51,10.60,10.04,10.20,7700,10.20
2008-04-11,11.00,11.02,10.69,10.81,9500,10.81
2008-04-10,11.00,11.00,10.80,10.80,3300,10.80
2008-04-09,11.04,11.25,11.04,11.23,1300,11.23
2008-04-08,11.00,11.20,10.94,11.04,3200,11.04
2008-04-07,11.40,11.40,11.02,11.02,3200,11.02
2008-04-04,11.30,11.30,11.10,11.30,3000,11.30
2008-04-03,11.50,11.56,11.04,11.10,4500,11.10
2008-04-02,11.60,11.80,11.55,11.60,9400,11.60
2008-04-01,10.20,11.25,10.20,11.25,13800,11.25
2008-03-31,10.30,10.30,9.88,10.10,8000,10.10
2008-03-28,10.44,10.51,10.30,10.30,7400,10.30
2008-03-27,9.91,10.55,9.91,10.40,22100,10.40
2008-03-26,10.35,10.35,9.60,9.75,26700,9.75
2008-03-25,10.30,10.49,10.28,10.36,4900,10.36
2008-03-20,10.38,10.50,10.00,10.00,11600,10.00
2008-03-19,10.79,10.79,10.50,10.50,4700,10.50
2008-03-18,11.10,11.15,10.72,10.79,4800,10.79
2008-03-14,11.91,11.91,11.06,11.15,21200,11.15
2008-03-13,12.40,12.50,11.60,11.75,10000,11.75
2008-03-12,12.66,12.66,12.40,12.47,3300,12.47
2008-03-11,12.62,12.62,12.25,12.55,5200,12.55
2008-03-10,12.64,12.75,12.50,12.66,8400,12.66
2008-03-07,12.90,13.00,12.52,12.75,2800,12.75
2008-03-06,13.10,13.20,12.90,13.10,2100,13.10
2008-03-05,12.90,12.90,12.90,12.90,200,12.90
2008-03-04,12.74,12.90,12.67,12.90,1100,12.90
2008-02-29,13.30,13.42,12.89,12.97,5600,12.97
2008-02-28,13.30,13.30,13.30,13.30,400,13.30
2008-02-27,12.99,13.30,12.99,13.30,3300,13.30
2008-02-26,12.90,13.61,12.89,13.10,9000,13.10
2008-02-25,12.82,12.98,12.82,12.90,7300,12.90
2008-02-22,13.30,13.30,12.50,12.80,4800,12.80
2008-02-21,12.86,13.23,12.86,13.12,4600,13.12
2008-02-20,13.05,13.05,12.86,12.86,3900,12.86
2008-02-19,12.99,13.15,12.99,13.15,1600,13.15
2008-02-18,13.10,13.10,12.98,12.98,7600,12.98
2008-02-15,13.15,13.15,13.01,13.01,3100,13.01
2008-02-14,13.06,13.06,13.06,13.06,000,13.06
2008-02-13,13.10,13.25,12.95,13.05,7500,13.05
2008-02-12,12.75,13.03,12.75,13.03,3300,13.03
2008-02-11,13.20,13.20,12.65,12.65,4100,12.65
2008-02-08,13.10,13.58,13.10,13.30,1100,13.30
2008-02-07,13.25,13.30,13.10,13.20,2000,13.20
2008-02-06,13.60,13.60,13.00,13.15,8800,13.15
2008-02-05,13.76,14.30,13.58,13.58,5600,13.58
2008-02-04,13.67,14.00,13.67,13.93,2100,13.93
2008-02-01,13.71,13.93,13.34,13.50,10800,13.50
2008-01-31,13.00,13.10,12.97,13.06,3600,13.06
2008-01-30,13.81,13.81,12.80,13.00,12900,13.00
2008-01-29,13.47,13.86,13.31,13.31,7100,13.31
2008-01-28,14.00,14.00,13.38,13.67,3200,13.67
2008-01-25,14.03,14.90,14.00,14.00,6500,14.00
2008-01-24,12.60,14.10,12.60,13.90,12700,13.90
2008-01-23,13.19,13.40,12.00,12.38,18600,12.38
2008-01-22,11.35,13.00,10.57,13.00,19800,13.00
2008-01-21,13.20,13.20,12.00,12.05,18800,12.05
2008-01-18,13.52,13.66,13.25,13.35,11600,13.35
2008-01-17,13.96,14.06,13.34,13.47,22800,13.47
2008-01-16,14.47,14.48,13.75,13.80,20300,13.80
2008-01-15,15.04,15.10,14.19,14.38,14600,14.38
2008-01-14,14.60,15.08,14.50,15.08,14500,15.08
2008-01-11,14.50,14.80,14.50,14.80,8800,14.80
2008-01-10,14.65,14.65,14.35,14.45,10400,14.45
2008-01-09,15.00,15.16,14.55,14.55,8200,14.55
2008-01-08,14.90,15.24,14.85,14.85,5100,14.85
2008-01-07,14.96,15.00,14.55,14.55,5700,14.55
2008-01-04,15.55,15.55,14.75,14.75,3600,14.75
2008-01-03,16.09,16.09,15.15,15.44,15500,15.44
2008-01-02,16.30,16.97,16.25,16.43,10800,16.43
2007-12-28,15.60,16.82,15.60,16.30,13300,16.30
2007-12-27,16.20,16.20,15.56,15.80,2800,15.80
2007-12-21,15.50,16.09,15.50,16.09,4200,16.09
2007-12-20,15.67,15.67,15.35,15.35,2100,15.35
2007-12-19,15.61,15.80,15.60,15.80,2300,15.80
2007-12-18,15.77,15.89,15.60,15.61,3100,15.61
2007-12-17,15.54,15.87,15.30,15.55,18100,15.55
2007-12-14,15.07,15.73,15.07,15.50,14300,15.50
2007-12-13,15.20,15.56,14.90,15.30,13400,15.30
2007-12-12,15.24,15.30,15.10,15.20,10300,15.20
2007-12-11,15.00,15.16,14.81,15.16,14500,15.16
2007-12-10,15.55,15.55,15.01,15.01,11500,15.01
2007-12-07,15.37,15.62,15.10,15.33,10500,15.33
2007-12-06,15.38,15.63,15.25,15.25,4900,15.25
2007-12-05,15.23,15.74,15.22,15.29,3900,15.29
2007-12-04,15.40,15.48,15.25,15.30,5800,15.30
2007-12-03,15.43,15.76,15.25,15.40,6200,15.40
2007-11-30,15.20,15.80,15.18,15.21,11000,15.21
2007-11-29,15.03,15.15,15.01,15.15,1300,15.15
2007-11-28,14.11,14.90,14.11,14.82,12300,14.82
2007-11-27,14.25,14.40,13.93,13.93,20900,13.93
2007-11-26,15.08,15.93,14.25,14.25,26400,14.25
2007-11-23,14.20,14.88,14.06,14.88,22500,14.88
2007-11-22,13.73,14.60,13.73,14.00,26700,14.00
2007-11-21,14.65,14.65,13.70,13.73,25200,13.73
2007-11-20,14.08,14.85,14.01,14.75,25000,14.75
2007-11-19,15.44,15.56,13.84,14.12,25100,14.12
2007-11-16,15.66,15.70,15.01,15.01,12000,15.01
2007-11-15,15.60,15.80,15.20,15.55,18100,15.55
2007-11-14,15.98,16.45,15.82,15.82,16300,15.82
2007-11-13,16.02,16.80,15.49,15.55,25300,15.55
2007-11-12,15.11,16.66,15.11,15.88,35400,15.88
2007-11-09,16.36,17.19,14.53,14.98,49800,14.98
2007-11-08,17.00,17.00,16.10,16.14,20900,16.14
2007-11-07,17.29,17.29,17.05,17.07,7800,17.07
2007-11-06,17.12,17.68,17.12,17.21,9100,17.21
2007-11-05,18.00,18.38,16.80,17.00,19700,17.00
2007-11-02,18.40,18.40,18.00,18.00,3700,18.00
2007-11-01,18.60,18.74,18.25,18.32,3600,18.32
2007-10-31,18.60,18.75,18.60,18.70,1300,18.70
2007-10-30,18.77,18.99,18.65,18.70,5900,18.70
2007-10-29,18.35,19.15,18.35,18.50,15800,18.50
2007-10-26,18.20,18.68,18.01,18.42,7400,18.42
2007-10-25,18.50,19.11,18.02,18.19,7600,18.19
2007-10-24,17.71,18.45,17.71,18.38,14400,18.38
2007-10-23,18.55,18.60,17.52,17.69,15100,17.69
2007-10-22,18.91,18.91,18.40,18.40,5000,18.40
2007-10-19,19.04,19.20,18.92,19.19,8000,19.19
2007-10-18,19.30,19.49,18.77,18.77,14200,18.77
2007-10-17,18.53,19.38,18.53,19.22,14000,19.22
2007-10-16,19.22,19.22,18.10,18.47,19400,18.47
2007-10-15,19.35,19.64,18.92,19.28,16900,19.28
2007-10-12,19.00,19.38,18.75,19.38,11800,19.38
2007-10-11,19.13,19.22,18.74,19.22,6400,19.22
2007-10-10,19.35,19.35,18.89,19.15,7300,19.15
2007-10-09,19.52,19.52,18.80,19.10,17100,19.10
2007-10-08,19.44,19.85,19.24,19.24,27500,19.24
2007-10-05,18.49,19.44,18.45,18.77,34600,18.77
2007-10-04,18.32,18.49,18.09,18.38,18000,18.38
2007-10-03,18.30,18.40,18.13,18.20,16500,18.20
2007-10-02,17.88,18.57,17.66,18.30,44500,18.30
2007-10-01,18.00,18.00,17.61,17.64,9300,17.64
2007-09-28,17.75,17.99,17.35,17.85,20600,17.85
2007-09-27,17.50,17.92,17.41,17.60,10900,17.60
2007-09-26,17.33,17.56,17.20,17.24,15200,17.24
2007-09-25,17.35,17.40,16.91,17.15,12500,17.15
2007-09-24,17.49,17.49,17.28,17.32,3000,17.32
2007-09-21,17.10,17.45,17.10,17.45,11100,17.45
2007-09-20,16.96,17.27,16.85,17.10,14100,17.10
2007-09-19,16.71,17.00,16.71,16.90,10300,16.90
2007-09-18,16.25,16.61,16.19,16.38,12500,16.38
2007-09-17,16.20,16.27,16.00,16.01,8000,16.01
2007-09-14,16.40,16.90,16.01,16.15,18600,16.15
2007-09-13,16.50,16.65,15.95,16.20,27200,16.20
2007-09-12,16.87,17.00,16.70,16.75,17100,16.75
2007-09-11,17.41,17.72,16.00,16.69,30800,16.69
2007-09-10,17.86,18.00,17.47,17.55,2900,17.55
2007-09-07,18.00,18.04,17.60,17.60,3300,17.60
2007-09-06,18.05,18.07,17.15,18.07,21200,18.07
2007-09-05,18.10,18.10,17.86,17.99,3400,17.99
2007-09-04,18.39,18.39,18.00,18.10,8100,18.10
2007-09-03,18.00,18.20,17.80,17.85,3900,17.85
2007-08-31,17.97,18.18,17.63,17.97,9900,17.97
2007-08-30,17.79,18.19,17.70,17.75,9200,17.75
2007-08-29,17.94,17.94,17.40,17.64,4800,17.64
2007-08-28,18.50,18.52,17.77,17.88,9100,17.88
2007-08-27,18.68,18.77,18.42,18.70,6900,18.70
2007-08-24,18.90,18.90,18.04,18.40,13600,18.40
2007-08-23,18.75,18.95,18.41,18.80,13600,18.80
2007-08-22,18.09,18.68,18.01,18.62,16100,18.62
2007-08-21,18.36,18.39,17.77,17.90,10500,17.90
2007-08-20,18.58,19.00,17.96,18.18,10400,18.18
2007-08-17,18.60,19.37,17.81,17.81,26900,17.81
2007-08-16,20.00,20.00,18.38,18.44,32000,18.44
2007-08-15,18.00,20.00,17.92,19.77,40500,19.77
2007-08-14,18.60,18.72,17.50,17.92,47200,17.92
2007-08-13,17.28,17.89,17.06,17.50,24100,17.50
2007-08-10,18.05,18.38,16.80,17.20,33700,17.20
2007-08-09,18.89,19.00,18.05,18.25,62900,18.25
2007-08-08,19.70,19.70,18.52,18.62,36700,18.62
2007-08-07,19.50,19.66,19.50,19.55,25700,19.55
2007-08-06,19.60,19.89,19.40,19.60,9600,19.60
2007-08-03,19.70,19.70,19.50,19.67,4000,19.67
2007-08-02,19.70,19.70,19.50,19.59,3300,19.59
2007-08-01,19.37,19.70,19.00,19.62,9600,19.62
2007-07-31,19.00,19.91,19.00,19.70,12500,19.70
2007-07-30,19.50,19.75,19.00,19.00,3700,19.00
2007-07-27,18.67,19.66,18.50,19.50,10700,19.50
2007-07-26,19.50,19.67,18.36,19.05,23300,19.05
2007-07-25,19.89,20.14,19.15,19.51,6700,19.51
2007-07-24,20.57,20.57,20.00,20.18,6700,20.18
2007-07-23,21.10,21.49,19.66,20.69,45500,20.69
2007-07-20,21.30,21.40,21.21,21.40,8700,21.40
2007-07-19,21.60,21.63,21.23,21.49,7100,21.49
2007-07-18,21.82,22.12,21.59,21.61,4500,21.61
2007-07-17,22.65,22.65,22.03,22.50,11800,22.50
2007-07-16,22.75,22.83,22.46,22.65,41700,22.65
2007-07-13,22.45,23.00,22.45,22.51,7200,22.51
2007-07-12,21.67,22.27,21.51,22.27,4400,22.27
2007-07-11,21.90,22.35,21.50,22.25,10600,22.25
2007-07-10,22.17,22.40,21.86,22.15,6000,22.15
2007-07-09,22.21,22.60,21.85,22.50,9200,22.50
2007-07-06,22.17,22.59,21.85,22.47,3100,22.47
2007-07-05,22.74,22.74,21.74,22.25,13400,22.25
2007-07-04,22.31,23.13,22.31,22.52,1700,22.52
2007-07-03,22.55,23.00,22.55,22.60,6600,22.60
2007-07-02,22.39,22.85,22.31,22.50,6300,22.50
2007-06-29,21.90,22.20,21.90,22.20,3600,22.20
2007-06-28,22.00,22.17,21.92,21.92,2200,21.92
2007-06-27,22.05,22.29,21.91,22.00,2500,22.00
2007-06-26,22.29,22.61,21.90,22.15,12400,22.15
2007-06-25,22.63,22.99,22.30,22.30,3500,22.30
2007-06-22,22.80,23.00,22.50,23.00,1900,23.00
2007-06-21,22.61,22.70,22.50,22.50,13200,22.50
2007-06-20,22.64,23.01,22.61,22.61,3500,22.61
2007-06-19,23.10,23.26,22.78,22.78,10400,22.78
2007-06-18,23.28,23.35,22.70,23.10,13000,23.10
2007-06-15,23.00,23.23,22.68,23.23,7300,23.23
2007-06-14,22.99,23.36,22.91,23.20,23500,23.20
2007-06-13,22.90,23.05,22.50,23.00,7500,23.00
2007-06-12,22.93,23.00,22.59,22.82,11500,22.82
2007-06-11,22.81,23.43,22.25,22.60,12300,22.60
2007-06-08,22.91,23.00,21.71,22.58,24700,22.58
2007-06-07,23.00,23.29,22.76,23.00,14200,23.00
2007-06-06,24.05,24.05,22.80,23.00,32200,23.00
2007-06-05,24.66,24.89,23.73,23.92,26600,23.92
2007-06-04,25.10,25.10,24.55,24.92,7000,24.92
2007-06-01,24.36,25.70,24.36,25.00,22000,25.00
2007-05-31,24.82,25.25,24.50,24.70,10800,24.70
2007-05-30,25.40,25.40,24.50,25.00,18400,25.00
2007-05-29,24.76,25.50,24.76,25.50,19600,25.50
2007-05-25,24.91,24.91,24.75,24.90,5000,24.90
2007-05-24,25.10,25.29,24.50,25.00,5000,25.00
2007-05-23,25.10,25.53,25.03,25.05,6500,25.05
2007-05-22,24.60,25.50,24.59,25.45,9100,25.10
2007-05-21,25.06,25.06,24.61,24.61,1500,24.27
2007-05-18,25.80,25.80,24.75,25.05,8400,24.71
2007-05-17,25.68,26.22,25.40,25.52,5800,25.17
2007-05-16,24.30,26.16,24.30,25.50,65600,25.15
2007-05-15,22.45,24.14,22.45,23.91,31400,23.58
2007-05-14,21.15,22.90,21.15,22.54,35500,22.23
2007-05-11,21.50,21.70,20.75,21.15,38400,20.86
2007-05-10,21.98,22.10,21.90,22.10,11600,21.80
2007-05-09,22.62,22.75,21.63,22.05,12900,21.75
2007-05-08,23.20,23.44,22.26,22.56,39600,22.25
2007-05-07,23.25,23.50,23.02,23.50,6500,23.18
2007-05-04,23.40,23.50,23.15,23.50,29400,23.18
2007-05-03,23.89,23.89,23.50,23.50,11300,23.18
2007-05-02,23.40,23.87,23.40,23.56,10900,23.24
2007-04-30,23.52,23.89,23.01,23.80,6800,23.47
2007-04-27,22.00,23.50,22.00,23.50,48900,23.18
2007-04-26,21.89,22.65,21.89,22.17,20400,21.87
2007-04-24,22.00,22.01,21.60,21.62,10200,21.32
2007-04-23,21.70,21.95,21.51,21.90,8800,21.60
2007-04-20,20.60,21.75,20.60,21.75,19800,21.45
2007-04-19,21.04,21.04,20.08,20.80,9800,20.51
2007-04-18,21.50,21.80,21.14,21.25,7200,20.96
2007-04-17,21.70,21.85,21.39,21.39,6700,21.10
2007-04-16,21.20,21.84,21.12,21.80,13300,21.50
2007-04-13,21.00,21.24,20.62,21.12,11000,20.83
2007-04-12,21.61,21.90,20.61,21.00,12600,20.71
2007-04-11,22.30,22.35,21.56,21.76,36500,21.46
2007-04-10,19.98,22.50,19.80,22.49,42200,22.18
2007-04-05,19.80,20.00,19.80,19.99,5000,19.72
2007-04-04,19.80,20.00,19.80,19.98,4000,19.71
2007-04-03,19.75,20.10,19.75,19.87,18900,19.60
2007-04-02,19.60,20.00,19.60,19.98,7300,19.71
2007-03-30,20.06,20.06,19.60,19.80,7200,19.53
2007-03-29,19.75,20.00,19.75,19.81,4500,19.54
2007-03-28,19.99,20.45,19.75,19.75,47100,19.48
2007-03-27,18.82,20.60,18.82,20.00,65800,19.72
2007-03-26,19.00,19.19,18.97,19.00,5900,18.74
2007-03-23,19.00,19.39,18.95,19.20,10300,18.94
2007-03-22,19.03,19.40,19.00,19.25,6300,18.99
2007-03-21,18.84,19.00,18.69,19.00,5900,18.74
2007-03-20,18.50,18.92,18.20,18.87,22800,18.61
2007-03-19,18.07,18.76,18.07,18.53,3800,18.28
2007-03-16,18.22,18.22,18.02,18.05,1000,17.80
2007-03-15,18.42,18.49,17.91,18.25,7600,18.00
2007-03-14,18.05,18.36,17.74,18.23,21100,17.98
2007-03-13,19.05,19.13,18.53,18.81,12600,18.55
2007-03-12,18.40,19.16,18.40,19.00,19000,18.74
2007-03-09,18.49,18.49,18.00,18.42,18500,18.17
2007-03-08,16.50,18.40,16.50,18.29,59500,18.04
2007-03-07,16.60,16.60,16.38,16.38,12000,16.15
2007-03-06,16.50,16.60,16.06,16.60,31600,16.37
2007-03-05,16.95,16.95,16.11,16.25,12500,16.03
2007-03-02,17.10,17.49,16.96,16.96,6000,16.73
2007-03-01,17.35,17.52,16.83,17.15,18600,16.91
2007-02-28,17.79,17.79,15.22,17.39,42400,17.15
2007-02-27,19.01,19.18,18.05,18.23,29400,17.98
2007-02-26,18.77,19.48,18.77,18.97,12300,18.71
2007-02-23,18.39,18.77,18.31,18.76,8700,18.50
2007-02-22,18.61,18.61,18.22,18.36,2100,18.11
2007-02-21,18.40,18.81,18.30,18.55,27200,18.29
2007-02-20,18.00,18.59,18.00,18.30,14400,18.05
2007-02-16,17.76,17.90,17.60,17.90,32000,17.65
2007-02-15,18.05,18.05,17.49,17.80,18900,17.56
2007-02-14,18.30,18.56,17.90,18.17,34500,17.92
2007-02-13,18.40,18.65,17.64,18.39,35900,18.14
2007-02-12,19.85,19.85,17.83,18.36,91300,18.11
2007-02-09,20.00,20.00,19.80,20.00,5400,19.72
2007-02-08,20.21,20.50,19.72,19.96,36600,19.69
2007-02-07,20.60,20.60,20.27,20.50,2500,20.22
2007-02-06,20.33,20.58,20.21,20.49,6600,20.21
2007-02-05,20.50,20.50,20.10,20.25,10100,19.97
2007-02-02,20.30,20.55,20.25,20.50,13800,20.22
2007-02-01,20.43,20.70,20.15,20.50,9200,20.22
2007-01-31,20.27,20.90,20.20,20.56,11700,20.28
2007-01-30,20.20,20.20,20.10,20.17,10000,19.89
2007-01-29,19.80,20.28,19.60,20.10,27100,19.82
2007-01-26,19.60,19.80,19.40,19.80,7300,19.53
2007-01-25,19.50,19.68,19.37,19.68,21900,19.41
2007-01-24,19.20,19.50,19.10,19.49,27100,19.22
2007-01-23,19.69,19.69,19.25,19.25,18700,18.99
2007-01-22,19.50,19.95,19.25,19.47,22500,19.20
2007-01-19,18.99,19.90,18.90,19.70,19200,19.43
2007-01-18,19.19,19.30,18.80,18.95,49500,18.69
2007-01-17,18.85,19.30,18.85,19.00,48300,18.74
2007-01-16,18.74,19.00,18.52,18.94,19700,18.68
2007-01-15,17.85,18.74,17.77,18.74,53900,18.48
2007-01-12,18.04,18.08,17.75,17.95,24100,17.70
2007-01-11,17.10,18.10,17.10,17.90,101500,17.65
2007-01-10,17.00,17.18,16.65,16.90,18900,16.67
2007-01-09,15.57,16.97,15.57,16.96,42000,16.73
2007-01-08,15.28,15.60,15.25,15.53,15800,15.32
2007-01-05,15.44,15.66,15.07,15.25,10400,15.04
2007-01-04,15.80,15.80,15.31,15.70,8300,15.48
2007-01-03,15.60,15.78,15.55,15.66,12600,15.44
2007-01-02,15.35,15.85,15.30,15.75,10600,15.53
2006-12-29,15.08,15.35,14.96,15.35,4400,15.14
2006-12-28,15.00,15.17,14.81,15.17,16900,14.96
2006-12-27,15.13,15.15,14.95,15.00,11800,14.79
2006-12-22,15.15,15.30,14.96,15.28,7800,15.07
2006-12-21,15.28,15.30,15.20,15.30,11200,15.09
2006-12-20,15.30,15.30,15.20,15.30,5000,15.09
2006-12-19,15.26,15.35,15.10,15.25,10900,15.04
2006-12-18,15.21,15.24,15.07,15.24,6700,15.03
2006-12-15,15.10,15.21,15.00,15.21,10200,15.00
2006-12-14,15.00,15.20,15.00,15.00,12800,14.79
2006-12-13,15.19,15.19,14.84,15.00,10500,14.79
2006-12-12,15.10,15.10,14.81,15.00,29700,14.79
2006-12-11,15.29,15.29,15.06,15.10,6500,14.89
2006-12-08,15.29,15.29,15.16,15.16,20200,14.95
2006-12-07,15.18,15.50,15.10,15.29,53700,15.08
2006-12-06,15.00,15.41,15.00,15.18,25300,14.97
2006-12-05,14.62,15.08,14.62,14.97,16100,14.76
2006-12-04,14.79,14.79,14.30,14.35,5500,14.15
2006-12-01,14.45,14.68,14.40,14.68,8100,14.48
2006-11-30,14.47,14.79,14.26,14.45,22500,14.25
2006-11-29,14.24,14.58,14.24,14.45,5300,14.25
2006-11-28,14.35,14.42,14.19,14.34,18100,14.14
2006-11-27,14.92,14.92,14.41,14.42,18600,14.22
2006-11-24,14.45,14.82,14.35,14.82,13000,14.62
2006-11-23,14.66,14.85,14.41,14.60,14700,14.40
2006-11-22,15.34,15.34,14.65,14.65,15400,14.45
2006-11-21,15.23,15.40,15.05,15.30,16200,15.09
2006-11-20,15.35,15.55,15.10,15.20,13000,14.99
2006-11-17,15.67,15.90,15.50,15.58,19600,15.37
2006-11-16,15.10,15.50,15.10,15.50,19200,15.29
2006-11-15,14.95,15.30,14.91,15.17,11400,14.96
2006-11-14,14.74,15.00,14.68,14.88,14700,14.68
2006-11-13,14.20,14.74,14.20,14.65,32400,14.45
2006-11-10,14.20,14.45,14.10,14.30,7000,14.10
2006-11-09,14.45,14.59,14.10,14.20,11200,14.00
2006-11-08,14.55,14.65,14.46,14.46,14200,14.26
2006-11-07,15.10,15.49,14.46,14.55,28000,14.35
2006-11-06,14.79,15.10,14.59,15.10,39900,14.89
2006-11-03,14.59,14.80,14.34,14.80,7900,14.60
2006-11-02,14.45,14.68,14.10,14.21,16900,14.01
2006-11-01,14.50,14.70,14.33,14.33,7300,14.13
2006-10-31,14.88,14.88,14.52,14.52,10900,14.32
2006-10-30,14.78,14.92,14.76,14.88,5400,14.68
2006-10-27,14.64,14.91,14.64,14.80,4900,14.60
2006-10-26,14.50,14.80,14.50,14.50,14100,14.30
2006-10-25,14.70,14.70,14.40,14.40,14200,14.20
2006-10-24,14.87,15.10,14.60,14.60,12300,14.40
2006-10-23,14.70,15.00,14.69,14.85,18700,14.65
2006-10-20,14.50,14.65,14.15,14.61,12300,14.41
2006-10-19,14.40,14.43,14.13,14.35,4500,14.15
2006-10-18,13.52,14.80,13.50,14.60,26200,14.40
2006-10-17,13.65,13.71,13.45,13.71,5900,13.52
2006-10-16,13.50,13.85,13.45,13.75,12000,13.56
2006-10-13,13.40,13.54,13.33,13.54,12000,13.35
2006-10-12,13.65,13.70,13.31,13.36,8200,13.18
2006-10-11,13.80,13.90,12.94,13.51,20400,13.32
2006-10-09,14.19,14.19,13.93,14.00,8500,13.81
2006-10-06,14.20,14.30,14.00,14.30,7200,14.10
2006-10-05,14.21,14.42,14.07,14.30,15700,14.10
2006-10-04,14.29,14.49,14.03,14.25,11300,14.05
2006-10-03,14.35,14.35,14.35,14.35,000,14.15
2006-10-02,14.71,14.75,14.35,14.35,2400,14.15
2006-09-29,14.26,14.90,14.25,14.56,14300,14.36
2006-09-28,14.40,14.50,14.06,14.07,1700,13.88
2006-09-27,14.91,15.11,14.28,14.60,12400,14.40
2006-09-26,14.20,14.89,14.20,14.70,14400,14.50
2006-09-25,13.79,14.25,13.79,14.16,9400,13.97
2006-09-22,13.75,13.94,13.75,13.90,5300,13.71
2006-09-21,14.15,14.15,13.73,13.77,9100,13.58
2006-09-20,13.96,14.15,13.65,14.15,15600,13.96
2006-09-19,14.01,14.05,13.69,14.00,11600,13.81
2006-09-18,14.00,14.15,13.97,14.15,9600,13.96
2006-09-15,14.40,14.40,13.84,14.17,13700,13.98
2006-09-14,14.40,14.60,14.14,14.47,6300,14.27
2006-09-13,14.45,14.74,14.26,14.48,12800,14.28
2006-09-12,14.89,14.89,14.27,14.27,7200,14.07
2006-09-11,15.10,15.10,14.62,14.90,10700,14.70
2006-09-08,14.99,15.45,14.99,15.20,11800,14.99
2006-09-07,15.27,15.45,14.99,15.15,9000,14.94
2006-09-06,15.81,15.81,15.50,15.50,5500,15.29
2006-09-05,15.50,15.80,15.41,15.80,2100,15.58
2006-09-04,15.55,15.84,15.27,15.70,9300,15.48
2006-09-01,15.70,15.70,15.40,15.55,1600,15.34
2006-08-31,15.98,15.98,15.40,15.55,10100,15.34
2006-08-30,15.90,15.99,15.60,15.75,6300,15.53
2006-08-29,16.50,16.50,15.85,16.00,17800,15.78
2006-08-28,16.65,16.65,15.82,16.50,12100,16.27
2006-08-25,16.54,16.73,16.35,16.60,6600,16.37
2006-08-24,16.80,16.80,15.84,16.37,15500,16.14
2006-08-23,17.45,17.45,16.61,16.67,15600,16.44
2006-08-22,16.80,17.55,16.40,17.48,50500,17.24
2006-08-21,15.40,15.95,15.30,15.90,20700,15.68
2006-08-18,14.44,15.60,14.09,15.41,48500,15.20
2006-08-17,13.45,14.31,13.35,14.30,35200,14.10
2006-08-16,13.15,13.75,13.02,13.48,27200,13.29
2006-08-15,13.24,13.30,13.10,13.12,5700,12.94
2006-08-14,13.69,13.70,12.69,13.34,27800,13.16
2006-08-11,14.10,14.12,13.65,13.79,15800,13.60
2006-08-10,14.11,14.11,13.90,14.05,26100,13.86
2006-08-09,14.73,14.73,14.00,14.14,14700,13.95
2006-08-08,14.70,14.80,14.28,14.43,8900,14.23
2006-08-07,14.68,14.75,14.15,14.75,14500,14.55
2006-08-04,14.30,14.64,14.00,14.64,13800,14.44
2006-08-03,14.05,14.30,14.00,14.15,17200,13.96
2006-08-02,14.30,14.50,13.90,14.16,23700,13.97
2006-08-01,14.67,14.70,14.40,14.40,13700,14.20
2006-07-31,14.11,14.70,13.65,14.47,32200,14.27
2006-07-28,14.35,14.50,14.05,14.32,29900,14.12
2006-07-27,14.40,14.57,13.61,14.20,40300,14.00
2006-07-26,14.60,14.75,14.25,14.30,26800,14.10
2006-07-25,14.80,15.02,14.43,14.45,24000,14.25
2006-07-24,14.08,14.86,14.08,14.68,29500,14.48
2006-07-21,14.15,14.53,13.80,14.19,32900,13.99
2006-07-20,14.15,14.35,13.22,14.19,59900,13.99
2006-07-19,14.80,14.80,14.10,14.25,138700,14.05
2006-07-18,20.55,20.70,14.26,14.80,280200,14.60
2006-07-17,21.03,21.30,20.53,20.53,3900,20.25
2006-07-14,20.51,21.19,20.26,21.10,62900,20.81
2006-07-13,20.50,21.09,20.50,20.62,19800,20.34
2006-07-12,20.51,21.08,20.50,20.57,2500,20.29
2006-07-11,20.35,20.65,20.34,20.50,28700,20.22
2006-07-10,20.50,20.71,20.35,20.35,5400,20.07
2006-07-07,20.48,20.97,20.25,20.51,4200,20.23
2006-07-06,19.40,20.30,19.40,20.20,11400,19.92
2006-07-05,19.35,19.45,19.00,19.35,5300,19.08
2006-07-04,18.99,19.80,18.87,19.07,15300,18.81
2006-07-03,18.90,19.01,18.53,18.80,10800,18.54
2006-06-30,19.01,19.25,18.62,18.75,7600,18.49
2006-06-29,19.00,19.15,18.72,19.00,5700,18.74
2006-06-28,19.20,19.34,18.90,19.15,12200,18.89
2006-06-27,19.20,19.80,18.80,19.44,12100,19.17
2006-06-26,19.27,19.46,19.05,19.46,7400,19.19
2006-06-23,18.50,19.19,18.39,19.10,31100,18.84
2006-06-22,19.10,19.32,18.50,18.50,14300,18.25
2006-06-21,19.85,20.00,18.30,18.95,44400,18.69
2006-06-20,19.81,20.30,19.20,19.85,42700,19.58
2006-06-19,20.15,20.15,19.33,19.48,12200,19.21
2006-06-14,20.00,20.11,18.62,19.86,25900,19.59
2006-06-13,20.00,20.45,19.85,20.18,18000,19.90
2006-06-12,20.25,20.50,19.18,20.40,30400,20.12
2006-06-09,20.21,20.53,19.80,20.40,25900,20.12
2006-06-08,20.90,20.90,19.97,20.15,9200,19.87
2006-06-07,21.00,21.00,20.51,20.95,6000,20.66
2006-06-06,21.39,21.39,20.50,20.87,7200,20.58
2006-06-05,21.27,21.50,21.20,21.49,800,21.19
2006-06-02,21.00,21.69,21.00,21.50,13200,21.20
2006-06-01,21.60,21.63,21.13,21.20,7500,20.91
2006-05-31,21.65,21.80,21.54,21.54,4900,21.24
2006-05-30,22.20,22.23,21.66,21.75,6100,21.45
2006-05-29,22.35,22.35,21.79,21.91,4000,21.61
2006-05-26,21.70,22.50,21.70,22.24,5500,21.93
2006-05-25,21.65,22.04,21.65,21.80,2700,21.50
2006-05-24,22.10,22.10,21.46,21.51,5700,21.21
2006-05-23,21.00,22.25,20.95,21.90,15000,21.60
2006-05-22,21.90,22.04,20.70,21.15,20600,20.86
2006-05-19,20.36,21.80,20.36,21.50,43500,21.20
2006-05-18,23.54,24.00,20.53,20.53,74800,20.25
2006-05-17,23.55,24.48,23.55,23.75,16000,23.42
2006-05-16,24.49,24.49,23.56,23.60,10400,23.28
2006-05-15,24.86,25.00,23.66,24.29,20000,23.96
2006-05-12,25.00,25.15,24.76,25.09,18600,24.74
2006-05-11,25.25,25.50,24.63,25.15,45900,24.80
2006-05-10,25.00,25.66,24.81,25.40,8400,25.05
2006-05-09,24.50,25.00,24.50,24.83,17300,24.49
2006-05-08,25.10,25.10,24.52,24.60,8900,24.26
2006-05-05,25.40,25.40,24.80,25.02,12400,24.68
2006-05-04,25.66,25.66,25.26,25.26,6900,24.91
2006-05-03,25.80,25.90,25.51,25.69,15700,25.34
2006-05-02,25.99,26.00,25.71,25.71,10800,25.36
2006-05-01,25.25,25.25,25.25,25.25,000,24.90
2006-04-28,25.45,25.49,25.25,25.25,15300,24.90
2006-04-27,25.63,25.90,25.25,25.25,17400,24.90
2006-04-26,26.00,26.00,25.62,25.85,5700,25.49
2006-04-25,25.88,26.10,25.80,25.80,3500,25.45
2006-04-24,26.39,26.39,25.75,25.75,10900,25.40
2006-04-21,25.91,26.89,25.59,26.16,69100,25.80
2006-04-20,24.92,25.98,24.90,25.68,37300,25.33
2006-04-19,24.11,24.75,24.11,24.74,53000,24.40
2006-04-18,24.01,24.20,23.80,23.90,19700,23.57
2006-04-17,24.17,24.17,24.17,24.17,000,23.84
2006-04-14,24.17,24.17,24.17,24.17,000,23.84
2006-04-13,24.00,24.17,23.91,24.17,19500,23.84
2006-04-12,24.35,24.74,23.52,23.86,31200,23.53
2006-04-11,24.95,24.95,24.31,24.33,11900,24.00
2006-04-10,24.21,24.99,24.12,24.90,9400,24.56
2006-04-07,24.65,24.74,24.20,24.20,14500,23.87
2006-04-06,24.50,24.97,24.28,24.91,15200,24.57
2006-04-05,24.76,24.76,23.87,24.31,21100,23.98
2006-04-04,25.05,25.31,24.60,24.71,17200,24.37
2006-04-03,24.80,25.49,24.75,25.30,15700,24.95
2006-03-31,25.23,25.25,24.50,24.96,24800,24.62
2006-03-30,25.50,25.69,25.15,25.37,14800,25.02
2006-03-29,25.51,25.70,25.25,25.40,19000,25.05
2006-03-28,25.70,25.80,25.45,25.62,9500,25.27
2006-03-27,25.51,26.09,25.51,25.70,18100,25.35
2006-03-24,26.11,26.22,25.53,25.64,18300,25.29
2006-03-23,27.30,27.30,25.79,25.96,60300,25.60
2006-03-22,26.59,27.45,26.50,27.43,55000,27.05
2006-03-21,26.60,26.89,26.51,26.51,7400,26.15
2006-03-20,26.60,26.88,26.43,26.74,27600,26.37
2006-03-17,27.50,27.51,26.26,26.42,128600,26.06
2006-03-16,27.48,27.51,27.40,27.50,24400,27.12
2006-03-15,27.51,27.64,27.25,27.44,25600,27.06
2006-03-14,27.55,27.65,27.50,27.50,12600,27.12
2006-03-13,27.51,27.65,27.50,27.55,16200,27.17
2006-03-10,27.51,27.58,27.50,27.58,4400,27.20
2006-03-09,27.58,27.70,27.50,27.65,7900,27.27
2006-03-08,27.52,27.69,27.50,27.51,20200,27.13
2006-03-07,27.56,27.68,27.50,27.50,18400,27.12
2006-03-06,27.50,27.60,27.50,27.56,50100,27.18
2006-03-03,27.51,27.73,27.50,27.51,13700,27.13
2006-03-02,27.65,27.84,27.50,27.50,20500,27.12
2006-03-01,27.50,27.85,27.39,27.70,11100,27.32
2006-02-28,27.45,27.85,27.30,27.47,34700,27.09
2006-02-27,26.90,27.44,26.80,27.44,19700,27.06
2006-02-24,27.04,27.20,26.66,26.84,12900,26.47
2006-02-23,27.08,27.37,27.01,27.05,8200,26.68
2006-02-22,27.49,27.49,27.15,27.33,11700,26.95
2006-02-21,27.58,27.58,27.20,27.31,11600,26.93
2006-02-20,27.45,27.58,26.85,27.55,30300,27.17
2006-02-17,26.03,27.40,26.03,27.25,37400,26.88
2006-02-16,25.80,26.30,25.77,26.15,12900,25.79
2006-02-15,26.00,26.04,25.46,25.93,20300,25.57
2006-02-14,25.87,26.15,25.28,26.00,28700,25.64
2006-02-13,26.00,26.15,25.79,26.10,11400,25.74
2006-02-10,26.45,26.45,26.00,26.15,13000,25.79
2006-02-09,26.15,26.75,26.15,26.49,21300,26.13
2006-02-08,26.15,26.30,26.01,26.01,20400,25.65
2006-02-07,26.30,26.38,25.76,26.08,33700,25.72
2006-02-06,27.00,27.00,26.26,26.28,30400,25.92
2006-02-03,26.98,27.00,26.15,26.77,62300,26.40
2006-02-02,27.47,27.49,26.52,26.75,25900,26.38
2006-02-01,26.45,27.54,26.45,27.20,59500,26.83
2006-01-31,27.13,27.55,26.41,26.41,20500,26.05
2006-01-30,27.73,27.73,27.22,27.43,15700,27.05
2006-01-27,28.05,28.12,27.53,27.69,16100,27.31
2006-01-26,27.50,28.29,27.50,27.96,18200,27.58
2006-01-25,26.75,27.45,26.61,27.40,16800,27.02
2006-01-24,26.55,26.79,26.55,26.65,7300,26.28
2006-01-23,26.75,26.84,26.55,26.55,9200,26.18
2006-01-20,27.40,27.40,26.90,26.90,47300,26.53
2006-01-19,27.15,27.50,27.00,27.25,25500,26.88
2006-01-18,26.95,27.21,26.69,27.02,27000,26.65
2006-01-17,28.00,28.00,26.57,27.30,53100,26.92
2006-01-16,28.60,28.66,27.91,28.24,8400,27.85
2006-01-13,29.22,29.39,28.50,28.60,7900,28.21
2006-01-12,29.00,29.75,29.00,29.39,21400,28.99
2006-01-11,27.91,28.85,27.91,28.75,21900,28.35
2006-01-10,27.95,28.15,27.77,28.00,15400,27.61
2006-01-09,28.55,28.70,28.03,28.20,28200,27.81
2006-01-06,28.00,28.30,27.95,28.20,11900,27.81
2006-01-05,28.00,28.30,27.80,27.84,28100,27.46
2006-01-04,27.50,27.98,27.10,27.98,38100,27.60
2006-01-03,26.50,27.30,26.50,26.87,8100,26.50
2006-01-02,26.60,26.79,26.60,26.62,2100,26.25
2005-12-30,26.60,26.85,26.43,26.85,17900,26.48
2005-12-29,26.50,26.77,26.35,26.36,15900,26.00
2005-12-28,26.20,26.65,26.14,26.40,19600,26.04
2005-12-27,25.50,26.10,25.50,25.75,20500,25.40
2005-12-26,25.53,25.53,25.53,25.53,000,25.18
2005-12-23,25.00,25.53,24.99,25.53,11700,25.18
2005-12-22,25.00,25.10,24.70,25.05,6400,24.71
2005-12-21,25.20,25.20,24.42,24.90,16200,24.56
2005-12-20,24.96,25.40,24.80,25.10,13000,24.75
2005-12-19,25.02,25.50,24.79,24.85,15700,24.51
2005-12-16,25.20,25.59,24.90,25.39,38800,25.04
2005-12-15,25.25,25.25,25.03,25.18,4500,24.83
2005-12-14,26.00,26.00,25.50,25.50,6700,25.15
2005-12-13,26.00,26.20,25.90,25.99,2600,25.63
2005-12-12,26.40,26.40,25.93,26.18,7300,25.82
2005-12-09,26.50,26.59,26.20,26.30,6900,25.94
2005-12-08,26.41,26.63,26.33,26.59,8700,26.22
2005-12-07,26.65,26.65,26.52,26.52,4600,26.16
2005-12-06,26.50,26.69,26.50,26.65,9000,26.28
2005-12-05,26.60,26.70,26.40,26.41,8300,26.05
2005-12-02,26.17,26.75,26.17,26.50,14600,26.14
2005-12-01,25.42,26.29,25.25,26.03,25400,25.67
2005-11-30,26.20,26.20,25.08,25.19,20500,24.84
2005-11-29,26.38,26.39,25.52,25.90,32800,25.54
2005-11-28,26.33,26.40,26.15,26.30,18600,25.94
2005-11-25,26.51,26.51,25.85,26.10,12800,25.74
2005-11-24,26.50,26.60,26.17,26.27,8400,25.91
2005-11-23,26.64,26.65,26.30,26.30,15600,25.94
2005-11-22,26.89,26.89,26.12,26.33,10600,25.97
2005-11-21,25.60,26.70,25.60,26.70,19900,26.33
2005-11-18,25.45,25.60,25.20,25.33,13000,24.98
2005-11-17,25.30,25.36,25.00,25.13,11200,24.78
2005-11-16,25.38,25.40,24.90,24.98,13900,24.64
2005-11-15,25.41,25.50,25.12,25.15,7300,24.80
2005-11-14,25.49,25.70,25.48,25.50,19000,25.15
2005-11-11,25.40,25.55,25.17,25.39,25400,25.04
2005-11-10,24.70,25.27,24.35,25.27,35400,24.92
2005-11-09,24.78,24.89,24.37,24.38,30300,24.04
2005-11-08,25.40,25.40,24.23,24.60,17000,24.26
2005-11-07,25.24,25.44,24.95,25.25,23100,24.90
2005-11-04,24.00,25.24,24.00,24.99,75000,24.65
2005-11-03,24.15,24.35,23.80,24.10,17800,23.77
2005-11-02,24.35,24.55,23.77,24.05,33100,23.72
2005-11-01,24.50,24.80,24.41,24.41,8500,24.07
2005-10-31,24.20,24.95,24.17,24.82,45900,24.48
2005-10-28,25.01,25.01,23.80,24.20,135000,23.87
2005-10-27,26.13,26.35,24.84,25.01,116300,24.67
2005-10-26,26.70,27.49,26.68,27.40,10700,27.02
2005-10-25,27.50,27.70,26.22,26.85,33700,26.48
2005-10-24,27.42,27.58,27.30,27.45,19700,27.07
2005-10-21,28.24,28.35,27.07,27.40,18700,27.02
2005-10-20,28.10,29.40,28.10,28.45,21800,28.06
2005-10-19,29.50,29.60,27.39,27.50,23600,27.12
2005-10-18,30.35,30.99,29.30,29.60,13200,29.19
2005-10-17,31.06,31.35,29.73,30.44,10700,30.02
2005-10-14,31.20,31.40,30.85,31.29,5000,30.86
2005-10-13,31.30,31.30,30.85,30.85,6800,30.43
2005-10-12,31.61,31.61,31.29,31.40,600,30.97
2005-10-11,31.15,31.90,31.15,31.85,3800,31.41
2005-10-10,31.00,31.60,31.00,31.15,3700,30.72
2005-10-07,31.00,31.35,31.00,31.10,4500,30.67
2005-10-06,31.55,31.55,31.05,31.05,6100,30.62
2005-10-05,31.80,31.80,31.50,31.79,8400,31.35
2005-10-04,31.81,32.09,31.81,31.85,8600,31.41
2005-10-03,31.80,32.25,31.80,32.05,1300,31.61
2005-09-30,31.75,32.25,31.70,32.25,8700,31.81
2005-09-29,32.12,32.20,31.75,32.00,10800,31.56
2005-09-28,32.21,32.30,32.00,32.30,6600,31.86
2005-09-27,32.31,33.00,31.90,32.50,13100,32.05
2005-09-26,32.00,32.89,32.00,32.60,4000,32.15
2005-09-23,32.36,32.36,31.75,32.20,12700,31.76
2005-09-22,32.65,32.99,32.30,32.59,5400,32.14
2005-09-21,33.30,33.30,32.75,32.75,1100,32.30
2005-09-20,32.51,33.45,32.51,33.15,13100,32.69
2005-09-19,32.30,32.54,32.30,32.45,9400,32.00
2005-09-16,32.35,32.54,32.35,32.45,6300,32.00
2005-09-15,32.05,32.60,32.05,32.60,8100,32.15
2005-09-14,32.46,32.50,32.05,32.25,6300,31.81
2005-09-13,31.70,32.46,31.34,32.46,13900,32.01
2005-09-12,31.00,31.50,30.93,31.50,6500,31.07
2005-09-09,30.65,31.20,30.60,31.20,3300,30.77
2005-09-08,31.00,31.00,30.69,30.87,2000,30.45
2005-09-07,31.30,31.41,31.00,31.00,4700,30.57
2005-09-06,30.90,31.26,30.80,31.18,2000,30.75
2005-09-05,31.10,31.10,30.69,31.07,700,30.64
2005-09-02,31.50,31.70,30.88,30.90,8500,30.48
2005-09-01,31.00,31.54,31.00,31.35,5700,30.92
2005-08-31,30.85,30.95,30.60,30.89,8400,30.47
2005-08-30,30.54,31.00,30.51,30.78,4700,30.36
2005-08-29,31.10,31.10,30.50,30.70,6100,30.28
2005-08-26,30.86,31.00,30.75,31.00,3200,30.57
2005-08-25,31.05,31.10,30.80,30.85,7600,30.43
2005-08-24,31.30,31.30,30.90,31.07,7200,30.64
2005-08-23,31.10,31.34,31.05,31.34,5800,30.91
2005-08-22,32.02,32.02,30.90,31.10,9500,30.67
2005-08-19,32.00,32.03,31.60,31.99,11600,31.55
2005-08-18,32.30,32.30,31.91,31.96,4200,31.52
2005-08-17,31.99,32.40,31.61,32.10,9300,31.66
2005-08-16,31.31,32.49,31.31,32.26,22100,31.82
2005-08-15,31.86,32.01,31.36,31.50,5200,31.07
2005-08-12,32.00,32.87,31.81,32.20,6300,31.76
2005-08-11,30.15,32.30,30.10,31.98,54700,31.54
2005-08-10,31.33,31.33,30.65,30.82,33100,30.40
2005-08-09,31.56,31.56,30.82,31.22,12600,30.79
2005-08-08,32.60,32.69,31.38,31.85,6800,31.41
2005-08-05,32.45,32.85,32.40,32.65,5800,32.20
2005-08-04,33.00,33.14,32.26,32.55,21200,32.10
2005-08-03,33.08,33.74,32.55,33.15,6800,32.69
2005-08-02,34.00,34.19,33.38,33.38,11200,32.92
2005-08-01,34.00,34.05,33.50,33.73,11800,33.27
2005-07-29,33.00,33.97,32.90,33.81,21800,33.35
2005-07-28,32.99,32.99,32.59,32.94,2900,32.49
2005-07-27,33.00,33.00,32.45,32.80,6600,32.35
2005-07-26,32.90,33.15,32.90,33.10,7200,32.64
2005-07-25,33.30,33.33,32.90,32.90,8300,32.45
2005-07-22,32.35,33.00,32.06,33.00,22800,32.55
2005-07-21,32.49,32.50,32.26,32.50,9400,32.05
2005-07-20,32.37,32.50,32.15,32.50,16800,32.05
2005-07-19,32.33,32.55,32.20,32.39,23900,31.94
2005-07-18,31.99,32.35,31.90,32.35,15900,31.91
2005-07-15,32.00,32.00,31.00,31.70,17300,31.26
2005-07-14,31.79,32.00,31.55,31.74,4900,31.30
2005-07-13,31.50,31.90,31.50,31.50,6800,31.07
2005-07-12,32.00,32.00,31.32,31.60,4100,31.17
2005-07-11,32.40,32.62,31.60,31.92,36400,31.48
2005-07-08,31.20,32.80,31.20,32.20,20500,31.76
2005-07-07,31.00,31.11,30.01,31.05,40900,30.62
2005-07-06,30.32,31.25,30.32,31.25,13500,30.82
2005-07-05,29.61,30.35,29.61,30.20,11300,29.78
2005-07-04,29.85,29.85,29.58,29.60,2300,29.19
2005-07-01,29.56,29.73,29.50,29.73,6200,29.32
2005-06-30,29.70,29.75,29.52,29.75,5600,29.34
2005-06-29,29.90,30.01,29.64,29.74,6800,29.33
2005-06-28,29.40,29.90,29.40,29.90,10800,29.49
2005-06-27,29.36,29.70,29.35,29.65,7800,29.24
2005-06-24,29.27,29.60,29.25,29.36,22700,28.96
2005-06-23,29.45,29.50,29.35,29.40,6600,29.00
2005-06-22,29.50,29.50,29.41,29.45,9500,29.04
2005-06-21,29.40,29.56,29.31,29.50,5000,29.09
2005-06-20,29.44,29.45,29.31,29.40,6100,29.00
2005-06-17,29.65,29.85,29.42,29.42,16400,29.02
2005-06-16,30.05,30.05,29.70,29.70,9100,29.29
2005-06-15,29.89,30.04,29.75,29.80,15700,29.39
2005-06-14,29.19,29.85,29.17,29.65,50500,29.24
2005-06-13,28.85,29.07,28.20,29.00,38400,28.60
2005-06-10,29.40,29.40,28.80,28.89,19800,28.49
2005-06-09,29.26,29.59,29.10,29.22,13400,28.82
2005-06-08,29.50,29.88,29.00,29.40,42300,29.00
2005-06-07,29.92,30.30,29.45,29.60,29100,29.19
2005-06-06,30.10,30.43,29.88,30.07,36100,29.66
2005-06-03,30.74,30.89,30.10,30.40,29800,29.98
2005-06-02,31.25,31.50,30.82,31.30,7600,30.87
2005-06-01,31.90,31.90,30.68,31.41,16300,30.98
2005-05-31,32.45,32.50,32.10,32.10,11400,31.66
2005-05-30,32.00,32.50,32.00,32.20,7600,31.76
2005-05-27,31.75,32.00,31.65,31.75,2900,31.31
2005-05-26,32.49,32.49,31.76,31.96,2900,31.52
2005-05-25,32.89,32.89,32.21,32.35,2200,31.91
2005-05-24,32.64,33.20,32.56,32.82,23800,32.37
2005-05-23,31.97,33.00,31.97,32.55,10500,32.10
2005-05-20,31.88,31.98,31.62,31.68,4300,31.24
2005-05-19,31.26,31.88,31.20,31.82,21200,31.38
2005-05-18,30.10,31.00,30.10,31.00,9600,30.23
2005-05-17,30.40,30.50,30.00,30.00,5300,29.25
2005-05-16,30.00,30.29,29.85,30.29,1300,29.54
2005-05-13,29.55,30.20,29.55,30.10,19900,29.35
2005-05-12,28.51,30.50,28.15,29.90,119600,29.16
2005-05-11,31.00,31.13,30.80,30.96,10600,30.19
2005-05-10,31.40,31.40,30.93,31.00,10700,30.23
2005-05-09,31.05,31.30,31.00,31.12,9000,30.35
2005-05-06,31.20,31.40,30.91,31.02,19300,30.25
2005-05-05,31.20,31.20,30.90,31.14,2300,30.37
2005-05-04,31.00,31.19,30.70,31.15,8900,30.37
2005-05-03,31.50,31.50,30.80,31.00,7300,30.23
2005-05-02,31.55,31.55,31.20,31.32,9600,30.54
2005-04-29,30.70,31.57,30.70,31.35,5000,30.57
2005-04-28,30.74,31.56,30.74,31.14,7300,30.37
2005-04-27,31.65,31.65,30.57,30.90,15800,30.13
2005-04-26,32.65,32.65,31.80,31.94,6700,31.15
2005-04-25,32.28,32.60,31.77,32.21,17200,31.41
2005-04-22,31.71,32.15,31.53,32.00,10600,31.20
2005-04-21,32.00,32.00,30.60,31.45,37900,30.67
2005-04-20,33.10,33.20,32.11,32.15,19600,31.35
2005-04-19,33.00,33.20,32.97,33.09,9300,32.27
2005-04-18,34.09,34.09,31.36,32.79,37400,31.97
2005-04-15,34.75,34.75,34.17,34.40,18500,33.54
2005-04-14,35.00,35.10,34.75,34.75,3900,33.89
2005-04-13,35.30,35.35,34.80,34.90,5600,34.03
2005-04-12,34.50,35.20,34.50,35.00,6500,34.13
2005-04-11,35.40,35.60,33.70,34.75,36700,33.89
2005-04-08,36.10,36.30,35.15,35.30,16500,34.42
2005-04-07,36.59,36.67,36.02,36.10,4800,35.20
2005-04-06,35.84,36.56,35.84,36.25,4400,35.35
2005-04-05,35.90,36.01,35.75,36.00,10400,35.10
2005-04-04,35.76,36.00,35.50,35.75,3000,34.86
2005-04-01,35.80,36.04,35.69,36.00,13800,35.10
2005-03-31,34.73,35.61,34.73,35.49,17700,34.61
2005-03-30,34.55,34.64,34.25,34.64,21700,33.78
2005-03-29,34.30,34.75,33.80,34.65,10000,33.79
2005-03-28,34.40,34.40,34.40,34.40,000,33.54
2005-03-25,34.40,34.40,34.40,34.40,000,33.54
2005-03-24,34.86,35.29,34.11,34.40,11400,33.54
2005-03-23,34.35,36.04,34.30,35.02,16300,34.15
2005-03-22,35.15,35.50,33.40,34.40,24500,33.54
2005-03-21,34.41,35.50,34.41,35.30,6900,34.42
2005-03-18,34.18,34.46,34.01,34.46,31100,33.60
2005-03-17,34.76,34.76,33.51,34.13,21600,33.28
2005-03-16,35.73,35.73,34.61,34.99,8400,34.12
2005-03-15,35.70,36.11,35.55,35.72,5800,34.83
2005-03-14,36.27,36.27,35.68,35.68,6200,34.79
2005-03-11,35.68,36.26,35.68,35.96,3900,35.07
2005-03-10,35.95,36.12,35.65,35.65,2700,34.76
2005-03-09,36.35,36.50,35.80,35.95,1400,35.06
2005-03-08,36.50,36.50,36.14,36.45,3800,35.54
2005-03-07,36.00,36.50,35.58,36.50,4000,35.59
2005-03-04,36.30,36.40,36.10,36.30,4700,35.40
2005-03-03,36.70,36.70,36.12,36.45,4900,35.54
2005-03-02,36.14,37.29,36.14,36.95,11400,36.03
2005-03-01,36.84,36.91,36.00,36.11,7700,35.21
2005-02-28,36.20,36.99,36.20,36.99,7300,36.07
2005-02-25,35.20,36.10,35.20,36.05,7900,35.15
2005-02-24,34.86,35.10,34.73,35.01,6900,34.14
2005-02-23,35.10,35.11,34.70,34.76,11800,33.89
2005-02-22,35.06,35.27,34.99,35.10,7400,34.23
2005-02-21,36.00,36.10,34.80,34.80,28600,33.93
2005-02-18,35.04,36.00,35.04,35.82,13400,34.93
2005-02-17,35.00,35.60,34.80,35.39,17200,34.51
2005-02-16,36.10,36.10,34.30,35.05,25000,34.18
2005-02-15,35.81,36.10,35.50,35.87,10300,34.98
2005-02-14,36.35,36.35,35.70,36.00,11500,35.10
2005-02-11,36.30,36.30,35.50,36.25,14300,35.35
2005-02-10,36.50,36.65,36.10,36.23,24400,35.33
2005-02-09,37.71,37.71,36.72,36.94,25500,36.02
2005-02-08,37.35,37.85,37.35,37.74,7300,36.80
2005-02-07,36.78,37.46,36.78,37.45,9500,36.52
2005-02-04,36.20,36.66,36.10,36.66,4300,35.75
2005-02-03,36.03,36.38,36.01,36.18,7600,35.28
2005-02-02,36.40,36.47,35.75,35.98,9200,35.08
2005-02-01,36.41,36.73,36.35,36.48,8600,35.57
2005-01-31,35.90,36.64,35.71,36.25,16500,35.35
2005-01-28,35.60,36.19,35.60,35.90,7700,35.01
2005-01-27,35.30,35.65,35.30,35.43,6800,34.55
2005-01-26,35.23,35.92,35.00,35.28,31700,34.40
2005-01-25,35.34,35.47,34.84,35.23,11500,34.35
2005-01-24,36.17,36.49,35.19,35.49,22500,34.61
2005-01-21,35.58,36.00,35.58,36.00,2800,35.10
2005-01-20,35.70,35.85,35.36,35.74,7800,34.85
2005-01-19,35.28,35.89,35.25,35.60,5400,34.71
2005-01-18,35.45,35.45,35.00,35.28,2800,34.40
2005-01-17,35.48,35.55,35.03,35.14,5000,34.27
2005-01-14,36.05,36.06,34.34,35.27,19300,34.39
2005-01-13,36.00,36.15,35.62,35.95,10900,35.06
2005-01-12,36.60,36.65,35.54,36.00,14700,35.10
2005-01-11,35.49,36.75,35.49,36.64,52600,35.73
2005-01-10,33.79,35.50,33.79,35.50,33600,34.62
2005-01-07,33.77,33.77,33.48,33.49,7700,32.66
2005-01-06,34.49,34.78,33.61,33.61,17200,32.77
2005-01-05,33.35,34.38,33.25,34.20,16500,33.35
2005-01-04,32.45,34.07,32.34,33.72,25700,32.88
2005-01-03,32.45,32.70,32.25,32.49,5800,31.68
2004-12-31,32.54,32.54,32.54,32.54,000,31.73
2004-12-30,32.74,32.74,32.24,32.54,13600,31.73
2004-12-29,32.80,32.90,32.61,32.80,6900,31.98
2004-12-28,32.63,32.65,32.10,32.65,8400,31.84
2004-12-27,32.45,32.67,32.45,32.54,2000,31.73
2004-12-24,32.55,32.55,32.55,32.55,000,31.74
2004-12-23,32.01,32.65,32.01,32.55,13100,31.74
2004-12-22,32.32,33.00,31.65,32.00,29800,31.20
2004-12-21,32.41,32.60,32.31,32.45,8700,31.64
2004-12-20,32.25,32.50,32.00,32.38,49400,31.57
2004-12-17,32.83,32.83,32.12,32.25,14100,31.45
2004-12-16,32.90,32.90,32.55,32.55,8900,31.74
2004-12-15,33.35,33.70,33.25,33.25,19300,32.42
2004-12-14,33.60,33.60,33.19,33.30,9900,32.47
2004-12-13,33.06,33.54,33.00,33.50,15100,32.67
2004-12-10,33.00,33.28,32.64,32.71,16400,31.90
2004-12-09,33.00,33.23,32.73,32.80,12300,31.98
2004-12-08,32.50,33.14,32.50,33.10,6800,32.28
2004-12-07,32.21,33.23,31.82,32.66,23100,31.85
2004-12-06,32.79,32.80,31.81,32.00,25300,31.20
2004-12-03,33.07,33.25,32.79,32.79,32200,31.97
2004-12-02,33.00,33.50,33.00,33.28,9100,32.45
2004-12-01,31.87,33.14,31.87,33.00,16200,32.18
2004-11-30,33.10,33.10,31.24,31.96,60400,31.16
2004-11-29,33.83,33.94,32.90,32.90,23500,32.08
2004-11-26,34.05,34.20,33.27,33.83,37800,32.99
2004-11-25,33.63,34.31,33.52,34.31,11600,33.46
2004-11-24,33.35,33.70,33.35,33.55,12300,32.72
2004-11-23,33.69,33.79,33.00,33.30,15400,32.47
2004-11-22,33.08,33.73,33.08,33.58,20800,32.74
2004-11-19,33.15,33.62,32.91,33.35,14700,32.52
2004-11-18,33.79,34.00,32.23,33.40,29800,32.57
2004-11-17,34.15,34.78,33.40,33.75,22300,32.91
2004-11-16,34.75,35.31,33.65,34.40,22600,33.54
2004-11-15,34.93,35.93,34.61,34.70,20200,33.84
2004-11-12,35.50,36.20,34.11,34.62,24900,33.76
2004-11-11,34.01,35.45,34.01,35.22,32400,34.34
2004-11-10,33.75,33.75,33.60,33.60,8600,32.76
2004-11-09,33.90,33.90,33.61,33.61,3800,32.77
2004-11-08,33.93,34.45,33.69,33.86,3400,33.02
2004-11-05,33.63,34.39,33.50,33.66,8300,32.82
2004-11-04,33.49,34.00,33.40,33.44,12300,32.61
2004-11-03,34.66,34.66,33.00,33.90,13300,33.06
2004-11-02,34.95,34.95,34.50,34.80,20700,33.93
2004-11-01,33.80,35.44,33.80,34.86,20700,33.99
2004-10-29,32.90,33.80,32.50,33.80,20800,32.96
2004-10-28,32.74,32.90,32.20,32.80,30900,31.98
2004-10-27,32.40,32.80,32.38,32.75,17500,31.93
2004-10-26,31.30,32.36,31.30,32.20,11000,31.40
2004-10-25,30.86,31.65,30.45,31.30,9600,30.52
2004-10-22,31.89,31.89,30.86,31.05,6900,30.28
2004-10-21,32.42,32.49,31.66,31.90,7800,31.11
2004-10-20,32.32,32.75,31.21,32.47,14800,31.66
2004-10-19,32.00,33.04,32.00,32.80,22700,31.98
2004-10-18,31.15,31.90,31.15,31.90,9300,31.11
2004-10-15,31.00,31.25,30.95,31.25,14400,30.47
2004-10-14,30.60,31.00,30.45,31.00,24400,30.23
2004-10-13,29.53,30.90,29.40,30.50,27100,29.74
2004-10-12,29.84,29.84,29.29,29.29,12700,28.56
2004-10-11,29.95,30.36,29.89,29.95,11800,29.20
2004-10-08,30.60,30.60,29.90,30.00,7000,29.25
2004-10-07,30.40,30.74,30.40,30.58,21500,29.82
2004-10-06,30.24,30.40,29.90,30.40,13700,29.64
2004-10-05,30.25,30.25,29.90,30.19,8600,29.44
2004-10-04,29.95,30.40,29.87,29.90,30900,29.16
2004-10-01,29.30,29.90,29.25,29.68,18500,28.94
2004-09-30,30.65,30.70,29.10,29.25,20600,28.52
2004-09-29,30.40,30.80,30.40,30.51,34800,29.75
2004-09-28,28.81,30.45,28.81,30.30,46700,29.55
2004-09-27,29.25,29.36,28.75,28.80,13200,28.08
2004-09-24,28.70,28.99,28.03,28.75,38400,28.03
2004-09-23,29.72,29.72,27.73,28.70,41400,27.99
2004-09-22,29.95,30.03,29.55,29.77,10300,29.03
2004-09-21,30.13,30.13,29.90,30.00,22600,29.25
2004-09-20,29.62,30.02,28.70,29.87,41500,29.13
2004-09-17,30.00,30.50,29.69,29.70,199300,28.96
2004-09-16,29.81,30.65,29.61,29.89,76400,29.15
2004-09-15,29.40,30.20,29.40,29.80,63300,29.06
2004-09-14,30.25,30.40,28.85,29.33,49400,28.60
2004-09-13,31.00,31.18,30.03,30.33,17900,29.58
2004-09-10,31.20,31.41,30.65,30.70,10700,29.94
2004-09-09,30.75,31.39,30.30,31.25,10700,30.47
2004-09-08,30.35,31.21,30.28,30.70,9900,29.94
2004-09-07,30.25,30.35,30.03,30.25,16100,29.50
2004-09-06,29.95,30.20,29.90,30.20,18400,29.45
2004-09-03,30.18,30.20,29.83,30.00,15900,29.25
2004-09-02,30.75,30.75,30.00,30.00,7100,29.25
2004-09-01,30.05,30.70,30.05,30.45,9300,29.69
2004-08-31,29.69,30.30,29.60,29.60,8400,28.86
2004-08-30,29.70,29.70,28.61,29.40,14900,28.67
2004-08-27,30.30,30.30,28.82,29.41,16700,28.68
2004-08-26,31.00,31.20,29.95,29.95,6300,29.20
2004-08-25,31.30,31.40,30.99,31.00,7500,30.23
2004-08-24,31.70,31.82,31.01,31.40,2800,30.62
2004-08-23,30.55,31.39,30.00,31.25,7600,30.47
2004-08-20,29.10,30.69,29.10,29.90,4800,29.16
2004-08-19,30.52,31.34,29.10,29.10,17300,28.38
2004-08-18,30.70,30.70,30.00,30.50,5000,29.74
2004-08-17,31.00,31.00,30.00,30.50,5900,29.74
2004-08-16,29.50,30.97,29.10,30.97,7200,30.20
2004-08-13,27.78,29.95,27.72,29.47,14200,28.74
2004-08-12,29.58,30.15,26.92,28.25,41600,27.55
2004-08-11,29.20,29.58,28.40,29.16,21400,28.43
2004-08-10,28.50,29.88,27.90,28.75,34000,28.03
2004-08-09,32.30,32.30,27.82,28.55,62800,27.84
2004-08-06,33.00,33.40,32.60,33.00,7300,32.18
2004-08-05,33.00,33.69,33.00,33.40,3600,32.57
2004-08-04,33.49,33.60,33.00,33.40,6700,32.57
2004-08-03,33.98,34.30,33.24,33.50,8400,32.67
2004-08-02,33.20,34.09,33.16,33.45,12900,32.62
2004-07-30,33.49,33.50,33.10,33.48,3800,32.65
2004-07-29,32.60,33.50,32.60,33.50,3700,32.67
2004-07-28,33.40,33.45,32.61,32.80,6900,31.98
2004-07-27,33.05,33.30,32.40,33.30,5800,32.47
2004-07-26,34.00,34.20,33.35,33.35,12100,32.52
2004-07-23,33.00,35.39,33.00,34.20,23600,33.35
2004-07-22,33.00,33.45,32.80,33.00,4000,32.18
2004-07-21,32.50,32.95,32.50,32.55,4400,31.74
2004-07-20,31.80,32.30,31.80,32.00,5300,31.20
2004-07-19,32.50,33.20,31.60,32.00,10500,31.20
2004-07-16,33.40,34.00,32.82,32.85,13100,32.03
2004-07-15,32.20,33.90,32.15,33.25,12600,32.42
2004-07-14,32.15,32.50,32.00,32.00,5700,31.20
2004-07-13,31.60,32.69,31.60,32.45,4600,31.64
2004-07-12,31.44,32.00,31.44,31.75,6800,30.96
2004-07-09,32.00,32.20,31.02,31.90,28000,31.11
2004-07-08,32.10,32.32,32.00,32.32,900,31.52
2004-07-07,31.85,32.19,31.57,32.12,3000,31.32
2004-07-06,31.81,32.15,31.60,31.85,7400,31.06
2004-07-05,31.96,32.00,31.70,31.81,3600,31.02
2004-07-02,31.50,32.32,31.30,32.00,5400,31.20
2004-07-01,30.80,32.91,30.60,32.01,9900,31.21
2004-06-30,31.25,31.49,30.57,30.57,21800,29.81
2004-06-29,30.50,30.90,30.10,30.90,11700,30.13
2004-06-28,30.48,30.51,30.05,30.50,10800,29.74
2004-06-25,29.60,29.98,29.60,29.98,7500,29.23
2004-06-24,29.95,29.95,29.10,29.60,34100,28.86
2004-06-23,30.00,30.00,29.30,29.77,10000,29.03
2004-06-22,30.01,30.20,29.80,29.90,5800,29.16
2004-06-21,30.00,30.20,30.00,30.20,2900,29.45
2004-06-18,30.29,30.29,29.80,29.90,6800,29.16
2004-06-17,30.20,30.40,30.20,30.30,5400,29.55
2004-06-16,30.30,30.33,29.30,30.30,19700,29.55
2004-06-15,30.90,30.90,29.80,30.00,34100,29.25
2004-06-14,32.00,32.00,30.40,30.60,31400,29.84
2004-06-11,31.40,32.20,31.40,31.99,18200,31.19
2004-06-10,31.40,31.76,31.20,31.70,2400,30.91
2004-06-09,31.26,32.00,31.20,31.84,10000,31.05
2004-06-08,32.00,32.00,30.81,30.81,11000,30.04
2004-06-07,31.00,31.95,30.69,31.95,15000,31.15
2004-06-04,30.60,31.19,30.45,31.19,12000,30.41
2004-06-03,29.32,30.50,29.32,30.40,30500,29.64
2004-06-02,29.50,29.65,29.45,29.65,1700,28.91
2004-06-01,29.65,29.65,29.23,29.38,700,28.65
2004-05-31,29.75,29.75,29.50,29.50,400,28.77
2004-05-28,29.60,29.72,29.33,29.34,3000,28.61
2004-05-27,29.75,29.75,29.20,29.30,8900,28.57
2004-05-26,29.45,29.77,29.01,29.50,14100,28.77
2004-05-25,29.42,29.42,28.80,29.13,1000,28.41
2004-05-24,29.52,29.70,29.01,29.01,14300,28.29
2004-05-21,28.20,28.95,28.13,28.50,7100,27.79
2004-05-20,27.65,28.33,27.65,28.18,2300,27.48
2004-05-19,27.71,27.80,27.31,27.63,4300,26.94
2004-05-18,27.61,28.80,27.61,27.80,6400,26.82
2004-05-17,27.80,28.00,27.52,27.90,6100,26.91
2004-05-14,28.90,29.00,27.70,27.70,10000,26.72
2004-05-13,28.55,29.39,28.50,28.90,24200,27.88
2004-05-12,28.30,28.30,27.55,28.00,9000,27.01
2004-05-11,28.00,28.10,27.72,28.00,5800,27.01
2004-05-10,28.18,28.20,27.52,27.71,9000,26.73
2004-05-07,28.95,29.00,28.53,29.00,7400,27.97
2004-05-06,28.55,29.15,28.55,28.85,18100,27.83
2004-05-05,28.91,28.94,27.80,28.24,22300,27.24
2004-05-04,28.50,28.90,28.30,28.50,7400,27.49
2004-05-03,28.25,28.97,27.12,28.37,15400,27.37
2004-04-30,28.00,28.14,27.50,27.95,9800,26.96
2004-04-29,28.86,28.89,27.18,28.00,17400,27.01
2004-04-28,29.70,29.97,28.61,28.61,9800,27.60
2004-04-27,30.00,30.55,29.10,29.31,11100,28.27
2004-04-26,30.00,30.00,29.50,29.90,9100,28.84
2004-04-23,29.40,29.90,29.31,29.80,6400,28.74
2004-04-22,29.05,29.54,28.95,29.31,11800,28.27
2004-04-21,29.95,29.99,28.97,29.32,26100,28.28
2004-04-20,29.50,30.30,29.50,29.90,49500,28.84
2004-04-19,28.83,29.60,28.75,29.34,25100,28.30
2004-04-16,29.45,29.49,28.85,29.49,13800,28.45
2004-04-15,27.50,30.26,27.49,29.10,33900,28.07
2004-04-14,27.46,27.79,27.45,27.50,10400,26.53
2004-04-13,27.00,27.50,27.00,27.45,7600,26.48
2004-04-12,27.15,27.15,27.15,27.15,000,26.19
2004-04-09,27.15,27.15,27.15,27.15,000,26.19
2004-04-08,27.40,27.50,26.80,27.15,4800,26.19
2004-04-07,27.45,27.48,27.16,27.45,3600,26.48
2004-04-06,27.40,27.48,27.16,27.40,12300,26.43
2004-04-05,27.20,27.33,26.85,27.10,13300,26.14
2004-04-02,26.99,27.25,26.75,26.95,21500,26.00
2004-04-01,26.30,26.88,26.29,26.88,1500,25.93
2004-03-31,26.65,26.74,26.10,26.10,19200,25.18
2004-03-30,26.69,26.80,26.45,26.50,8600,25.56
2004-03-29,27.20,27.20,26.25,26.25,10600,25.32
2004-03-26,26.40,27.20,26.35,26.80,15300,25.85
2004-03-25,25.93,27.11,25.93,26.40,27400,25.47
2004-03-24,26.00,26.42,25.39,25.84,12400,24.92
2004-03-23,25.08,25.95,25.08,25.84,10000,24.92
2004-03-22,26.00,26.00,25.00,25.45,7300,24.55
2004-03-19,26.00,26.30,25.95,26.08,12200,25.16
2004-03-18,26.50,26.50,25.80,25.80,25400,24.89
2004-03-17,25.50,26.50,25.50,26.50,12800,25.56
2004-03-16,25.30,25.40,24.91,25.11,14000,24.22
2004-03-15,26.00,26.00,25.44,25.66,10100,24.75
2004-03-12,25.25,26.74,22.85,26.74,78400,25.79
2004-03-11,25.90,25.90,24.60,25.05,43000,24.16
2004-03-10,26.25,26.75,25.52,26.20,20900,25.27
2004-03-09,26.91,27.00,26.50,26.50,4300,25.56
2004-03-08,27.05,27.20,26.86,26.86,14000,25.91
2004-03-05,26.89,27.10,26.62,27.00,6700,26.04
2004-03-04,26.50,26.90,26.40,26.80,7900,25.85
2004-03-03,26.70,27.00,26.50,26.50,5900,25.56
2004-03-02,27.05,27.05,26.62,27.00,4100,26.04
2004-03-01,26.77,27.20,26.77,27.08,29200,26.12
2004-02-27,27.15,27.50,26.25,26.41,67400,25.47
2004-02-26,26.75,26.80,26.42,26.80,51200,25.85
2004-02-25,26.62,26.85,26.51,26.65,19800,25.71
2004-02-24,27.20,27.75,26.39,26.97,10200,26.01
2004-02-23,27.38,28.10,27.11,27.65,17500,26.67
2004-02-20,28.01,28.40,27.00,27.00,29400,26.04
2004-02-19,28.10,28.36,27.90,28.01,8100,27.02
2004-02-18,27.78,28.47,27.75,27.80,35400,26.82
2004-02-17,26.90,27.80,26.90,27.50,51700,26.53
2004-02-16,26.75,26.95,26.26,26.85,16300,25.90
2004-02-13,26.75,26.91,26.11,26.29,22800,25.36
2004-02-12,27.00,27.05,26.05,26.40,14300,25.47
2004-02-11,27.50,27.50,26.36,27.00,40600,26.04
2004-02-10,26.64,27.60,26.64,27.25,70400,26.29
2004-02-09,25.10,25.96,25.10,25.96,10500,25.04
2004-02-06,23.40,24.48,23.40,24.48,6300,23.61
2004-02-05,23.80,23.80,23.40,23.45,13400,22.62
2004-02-04,24.50,24.50,23.83,23.95,5400,23.10
2004-02-03,24.72,25.00,24.20,24.20,3100,23.34
2004-02-02,25.30,25.33,24.55,24.70,1600,23.83
2004-01-30,24.30,25.29,24.30,25.25,12200,24.36
2004-01-29,24.90,25.00,24.27,24.80,3900,23.92
2004-01-28,25.00,25.40,25.00,25.00,15100,24.11
2004-01-27,24.01,25.30,24.01,25.30,7800,24.40
2004-01-26,24.53,24.53,24.24,24.25,1900,23.39
2004-01-23,24.74,24.85,24.72,24.80,1500,23.92
2004-01-22,25.09,25.09,24.72,24.73,3100,23.85
2004-01-21,25.20,25.56,24.76,25.45,6100,24.55
2004-01-20,25.00,25.66,25.00,25.50,5600,24.60
2004-01-19,24.70,25.45,24.60,24.90,14400,24.02
2004-01-16,24.36,24.70,24.36,24.70,3900,23.83
2004-01-15,24.40,24.50,24.17,24.45,15000,23.58
2004-01-14,24.45,24.53,24.25,24.40,30400,23.54
2004-01-13,23.18,24.53,23.18,24.16,18600,23.30
2004-01-12,23.70,23.70,21.85,23.19,33500,22.37
2004-01-09,24.54,24.54,23.31,23.75,56500,22.91
2004-01-08,24.80,25.00,24.31,24.45,12200,23.58
2004-01-07,25.40,25.40,24.41,24.80,10000,23.92
2004-01-06,25.83,26.00,24.52,25.39,5500,24.49
2004-01-05,26.45,26.52,25.90,25.90,8900,24.98
2004-01-02,26.32,26.46,25.90,26.30,4600,25.37
2004-01-01,25.82,25.82,25.82,25.82,000,24.91
2003-12-31,25.82,25.82,25.82,25.82,000,24.91
2003-12-30,26.80,26.80,25.82,25.82,10900,24.91
2003-12-29,26.14,26.50,26.01,26.50,1800,25.56
2003-12-26,26.80,26.80,26.80,26.80,000,25.85
2003-12-25,26.80,26.80,26.80,26.80,000,25.85
2003-12-24,26.80,26.80,26.80,26.80,000,25.85
2003-12-23,24.82,26.80,24.82,26.80,6600,25.85
2003-12-22,25.64,25.64,23.30,25.10,33600,24.21
2003-12-19,27.00,27.20,25.80,25.80,7000,24.89
2003-12-18,26.80,27.05,26.00,26.96,5000,26.01
2003-12-17,26.60,27.30,26.60,27.30,5100,26.33
2003-12-16,27.05,27.05,26.12,26.50,3500,25.56
2003-12-15,27.00,27.20,26.96,27.20,2700,26.24
2003-12-12,27.00,27.00,26.95,26.95,400,26.00
2003-12-11,27.00,27.00,26.75,27.00,3200,26.04
2003-12-10,26.92,27.00,26.77,26.77,1800,25.82
2003-12-09,27.40,27.50,26.85,27.40,1100,26.43
2003-12-08,27.45,27.55,27.15,27.39,11600,26.42
2003-12-05,26.60,27.45,26.30,27.11,10000,26.15
2003-12-04,26.00,26.39,25.20,26.29,16100,25.36
2003-12-03,26.40,26.70,25.80,26.10,7800,25.18
2003-12-02,27.59,27.65,26.36,26.36,9900,25.43
2003-12-01,25.57,27.00,25.40,26.95,16900,26.00
2003-11-28,25.14,25.64,24.81,25.21,11000,24.32
2003-11-27,26.00,26.10,24.53,24.80,16900,23.92
2003-11-26,26.52,26.52,25.80,25.98,13600,25.06
2003-11-25,27.62,27.75,26.90,26.90,8000,25.95
2003-11-24,27.80,27.85,27.70,27.70,3600,26.72
2003-11-21,27.40,27.80,27.40,27.80,4700,26.82
2003-11-20,27.85,27.85,27.50,27.50,4700,26.53
2003-11-19,27.50,28.00,27.50,27.80,12800,26.82
2003-11-18,27.22,27.70,27.11,27.50,5300,26.53
2003-11-17,28.00,28.00,26.61,26.82,5300,25.87
2003-11-14,27.80,28.00,27.52,27.60,11000,26.62
2003-11-13,27.50,27.91,27.20,27.50,8800,26.53
2003-11-12,26.79,27.05,26.21,27.05,10600,26.09
2003-11-11,26.60,26.60,26.10,26.40,4200,25.47
2003-11-10,28.20,28.55,26.80,27.00,11400,26.04
2003-11-07,27.45,28.30,27.00,27.80,7700,26.82
2003-11-06,27.20,27.38,26.80,27.00,7400,26.04
2003-11-05,26.99,27.15,26.51,27.15,5900,26.19
2003-11-04,26.61,27.14,26.26,26.95,4300,26.00
2003-11-03,26.75,27.24,26.51,27.00,4500,26.04
2003-10-31,26.00,26.50,25.65,26.50,4200,25.56
2003-10-30,26.80,26.80,25.98,26.15,3000,25.22
2003-10-29,25.40,26.60,25.40,26.60,1900,25.66
2003-10-28,24.91,25.28,24.91,25.15,10700,24.26
2003-10-27,25.30,25.30,24.60,24.60,3600,23.73
2003-10-24,24.60,25.00,24.55,25.00,7500,24.11
2003-10-23,26.65,26.66,24.30,24.65,11500,23.78
2003-10-22,26.39,26.60,26.00,26.09,6700,25.17
2003-10-21,25.50,26.39,25.20,26.25,12100,25.32
2003-10-20,27.30,27.30,25.01,25.55,24300,24.65
2003-10-17,27.58,27.80,27.20,27.50,8700,26.53
2003-10-16,28.39,28.48,26.90,27.60,20000,26.62
2003-10-15,28.10,28.80,27.99,28.60,7600,27.59
2003-10-14,28.00,28.20,27.85,28.10,10100,27.10
2003-10-13,27.70,28.05,27.60,27.92,6700,26.93
2003-10-10,28.00,28.00,27.50,27.61,4100,26.63
2003-10-09,27.81,28.10,27.61,27.61,8400,26.63
2003-10-08,27.20,28.00,27.20,27.81,8400,26.83
2003-10-07,26.20,28.40,26.20,27.20,46900,26.24
2003-10-06,26.40,26.70,25.85,26.28,6600,25.35
2003-10-03,25.85,26.90,25.85,26.70,19500,25.75
2003-10-02,25.88,25.90,25.33,25.65,14600,24.74
2003-10-01,25.01,25.50,25.01,25.31,6400,24.41
2003-09-30,24.20,25.40,24.20,25.39,22400,24.49
2003-09-29,24.00,24.60,24.00,24.47,13200,23.60
2003-09-26,24.15,24.50,24.05,24.30,8200,23.44
2003-09-25,23.00,24.50,23.00,24.30,13900,23.44
2003-09-24,22.85,24.00,22.30,22.92,6600,22.11
2003-09-23,23.00,23.00,21.86,22.52,11400,21.72
2003-09-22,23.85,23.99,23.00,23.00,11600,22.19
2003-09-19,23.90,24.44,23.90,23.70,3200,22.86
2003-09-18,24.04,24.20,23.80,24.20,2800,23.34
2003-09-17,23.95,24.00,23.70,23.70,8600,22.86
2003-09-16,24.35,24.35,23.80,24.05,2600,23.20
2003-09-15,23.90,24.43,23.90,24.38,1800,23.52
2003-09-12,24.00,24.10,23.80,23.95,4400,23.10
2003-09-11,23.90,23.95,23.70,23.71,3800,22.87
2003-09-10,23.96,24.20,23.66,23.81,10900,22.97
2003-09-09,24.55,24.65,23.90,24.19,4800,23.33
2003-09-08,24.20,24.50,23.90,24.50,9800,23.63
2003-09-05,24.05,24.20,23.90,23.90,4500,23.05
2003-09-04,24.40,24.55,23.90,23.90,14000,23.05
2003-09-03,23.85,24.50,23.50,24.39,12500,23.53
2003-09-02,23.19,24.47,23.19,23.50,16900,22.67
2003-09-01,23.00,23.79,22.94,23.00,8300,22.19
2003-08-29,23.10,23.21,22.68,23.10,5000,22.28
2003-08-28,22.60,23.20,22.52,23.20,5200,22.38
2003-08-27,23.00,23.00,22.60,22.98,2000,22.17
2003-08-26,22.77,23.40,22.77,22.85,2700,22.04
2003-08-25,22.45,23.50,22.11,23.10,20400,22.28
2003-08-22,22.00,22.80,22.00,22.40,3000,21.61
2003-08-21,21.90,22.49,21.79,22.15,6000,21.37
2003-08-20,21.95,22.10,21.60,21.61,3400,20.84
2003-08-19,21.50,22.12,21.35,21.75,11700,20.98
2003-08-18,20.80,21.55,20.76,21.50,8200,20.74
2003-08-15,21.46,21.75,20.05,21.08,28700,20.33
2003-08-14,22.00,22.10,21.47,21.47,4800,20.71
2003-08-13,22.90,22.95,20.80,21.96,25000,21.18
2003-08-12,22.95,23.09,22.64,22.90,6800,22.09
2003-08-11,23.00,23.00,22.51,22.90,2300,22.09
2003-08-08,22.90,23.00,22.65,22.88,8300,22.07
2003-08-07,23.20,23.23,22.75,22.69,9600,21.89
2003-08-06,23.47,23.72,22.45,22.99,12500,22.18
2003-08-05,23.00,24.10,22.90,23.34,12600,22.51
2003-08-04,22.70,23.20,22.67,23.04,13400,22.22
2003-08-01,22.68,22.68,22.07,22.50,9000,21.70
2003-07-31,22.83,22.83,21.82,22.50,19500,21.70
2003-07-30,23.05,23.25,22.11,22.60,15200,21.80
2003-07-29,22.71,23.48,22.03,23.35,55700,22.52
2003-07-28,22.25,22.30,21.78,22.10,19100,21.32
2003-07-25,20.11,22.14,20.11,22.14,25900,21.36
2003-07-24,20.20,20.50,20.00,20.32,4500,19.60
2003-07-23,20.47,20.47,20.00,20.00,1400,19.29
2003-07-22,20.13,20.50,20.00,20.00,16300,19.29
2003-07-21,20.50,20.60,20.00,20.13,3000,19.42
2003-07-18,20.10,20.50,20.10,20.50,2300,19.77
2003-07-17,20.25,20.25,20.10,20.11,1100,19.40
2003-07-16,20.10,20.20,20.10,20.10,1500,19.39
2003-07-15,20.10,20.40,20.10,20.12,1100,19.41
2003-07-14,20.15,20.40,20.10,20.10,1000,19.39
2003-07-11,20.20,20.40,20.10,20.11,2200,19.40
2003-07-10,20.80,20.80,20.15,20.50,9300,19.77
2003-07-09,20.50,20.90,20.40,20.75,7500,20.02
2003-07-08,20.25,20.49,20.00,20.15,2600,19.44
2003-07-07,20.00,20.40,19.84,20.29,6000,19.57
2003-07-04,20.00,20.10,19.80,20.10,2400,19.39
2003-07-03,20.40,20.55,19.70,20.00,5100,19.29
2003-07-02,19.60,20.89,19.52,20.40,3000,19.68
2003-07-01,19.84,20.00,19.31,19.31,2300,18.63
2003-06-30,20.17,20.40,19.51,19.51,10500,18.82
2003-06-27,18.85,20.40,18.85,19.75,23000,19.05
2003-06-26,20.30,20.30,18.40,19.25,49800,18.57
2003-06-25,21.52,21.52,20.30,20.34,7100,19.62
2003-06-24,20.85,22.30,20.57,21.14,12400,20.39
2003-06-23,19.80,21.05,19.80,20.67,10300,19.94
2003-06-20,20.01,20.60,20.00,19.81,23300,19.11
2003-06-19,20.20,20.98,19.91,20.38,10600,19.66
2003-06-18,20.25,20.45,19.91,20.56,7900,19.83
2003-06-17,20.50,20.60,19.82,20.40,18600,19.68
2003-06-16,21.30,21.30,19.75,20.12,51000,19.41
2003-06-13,22.55,22.55,20.51,21.54,99100,20.78
2003-06-12,23.00,23.00,22.01,22.10,7400,21.32
2003-06-11,23.50,23.50,22.52,23.30,10600,22.47
2003-06-10,24.66,24.92,22.99,23.50,38600,22.67
2003-06-09,21.30,26.39,21.30,24.75,62500,23.87
2003-06-06,21.54,22.00,21.00,21.40,26100,20.64
2003-06-05,21.00,22.50,20.54,21.40,45100,20.64
2003-06-04,19.25,21.00,18.82,20.50,36300,19.77
2003-06-03,20.16,20.16,18.88,19.25,27600,18.57
2003-06-02,18.45,20.10,18.40,19.60,19600,18.91
2003-05-30,18.25,18.40,18.00,18.35,900,17.70
2003-05-29,18.21,18.21,17.87,18.20,500,17.56
2003-05-28,17.80,18.25,17.30,18.25,14300,17.60
2003-05-27,17.65,18.00,17.55,17.70,11700,17.07
2003-05-26,18.00,18.30,17.49,17.49,4000,16.87
2003-05-23,18.35,18.43,17.31,17.95,22600,17.31
2003-05-22,17.00,18.40,16.84,18.20,25200,17.56
2003-05-21,17.10,17.11,16.14,16.68,7300,16.09
2003-05-20,16.60,17.15,16.60,16.90,5300,16.30
2003-05-19,17.20,17.29,16.55,16.70,20800,16.11
2003-05-16,16.51,17.40,16.51,17.20,30300,16.59
2003-05-15,16.30,16.50,16.06,16.06,7400,15.49
2003-05-14,16.50,16.60,16.21,16.45,7700,15.67
2003-05-13,15.99,17.29,15.90,16.30,24900,15.53
2003-05-12,14.82,15.95,14.82,15.70,44800,14.96
2003-05-09,14.65,14.70,14.25,14.70,14800,14.01
2003-05-08,14.70,14.93,14.27,14.55,19000,13.86
2003-05-07,14.25,14.62,14.09,14.30,18500,13.63
2003-05-06,14.60,14.60,13.70,14.45,13200,13.77
2003-05-05,14.66,14.82,14.50,14.70,6900,14.01
2003-05-02,14.82,14.82,14.16,14.50,5700,13.82
2003-05-01,14.60,14.60,14.60,14.60,000,13.91
2003-04-30,15.00,15.17,14.32,14.60,10200,13.91
2003-04-29,14.40,15.20,14.30,14.89,15600,14.19
2003-04-28,13.65,14.50,13.50,14.37,10700,13.69
2003-04-25,13.10,13.76,13.06,13.50,7500,12.86
2003-04-24,13.82,13.90,13.11,13.26,12900,12.63
2003-04-23,12.68,13.87,12.66,13.80,19100,13.15
2003-04-22,12.88,12.95,12.50,12.50,8200,11.91
2003-04-21,12.82,12.82,12.82,12.82,000,12.22
2003-04-18,12.82,12.82,12.82,12.82,000,12.22
2003-04-17,12.42,12.82,12.40,12.82,12200,12.22
2003-04-16,12.00,12.90,11.82,12.45,18900,11.86
2003-04-15,11.90,12.05,11.71,11.86,13100,11.30
2003-04-14,11.82,11.90,11.69,11.90,6200,11.34
2003-04-11,11.50,11.85,11.50,11.50,7100,10.96
2003-04-10,11.75,11.75,11.60,11.60,7100,11.05
2003-04-09,12.00,12.00,11.40,11.77,7000,11.22
2003-04-08,12.36,12.62,12.00,12.20,6200,11.62
2003-04-07,12.00,12.82,12.00,12.48,18200,11.89
2003-04-04,11.90,12.00,11.66,11.85,3700,11.29
2003-04-03,12.15,12.19,11.87,11.90,14900,11.34
2003-04-02,11.50,12.15,11.40,12.15,7800,11.58
2003-04-01,11.30,11.61,11.30,11.61,700,11.06
2003-03-31,11.80,11.80,11.38,11.38,4500,10.84
2003-03-28,11.40,12.20,11.40,12.00,16700,11.43
2003-03-27,11.43,11.45,11.12,11.16,2400,10.63
2003-03-26,11.22,11.63,11.00,11.25,5700,10.72
2003-03-25,11.60,11.60,11.12,11.20,8900,10.67
2003-03-24,12.36,12.36,11.71,11.70,7900,11.15
2003-03-21,12.09,12.75,12.09,12.45,18800,11.86
2003-03-20,12.35,12.35,12.00,12.09,4000,11.52
2003-03-19,12.45,12.69,11.98,12.18,14400,11.61
2003-03-18,12.80,12.99,12.50,12.50,22100,11.91
2003-03-17,11.80,12.65,11.60,12.59,29000,12.00
2003-03-14,10.95,11.85,10.58,11.80,22500,11.24
2003-03-13,10.65,10.90,10.60,10.84,10100,10.33
2003-03-12,10.66,10.66,10.40,10.50,6600,10.01
2003-03-11,11.30,11.30,10.70,10.75,9300,10.24
2003-03-10,11.85,11.88,11.15,11.15,4000,10.62
2003-03-07,12.01,12.05,11.72,11.99,3800,11.42
2003-03-06,12.00,12.21,11.98,12.18,13800,11.61
2003-03-05,12.70,12.88,11.80,12.10,16400,11.53
2003-03-04,12.99,13.00,12.60,12.90,1000,12.29
2003-03-03,13.05,13.15,13.05,13.15,200,12.53
2003-02-28,12.50,13.10,12.50,13.00,2900,12.39
2003-02-27,12.25,12.55,12.25,12.55,3500,11.96
2003-02-26,13.14,13.15,12.15,12.30,3200,11.72
2003-02-25,13.47,13.47,12.12,13.00,7300,12.39
2003-02-24,14.20,14.20,13.50,13.70,4800,13.05
2003-02-21,14.50,14.50,14.15,14.45,2100,13.77
2003-02-20,14.51,14.79,14.50,14.50,1100,13.82
2003-02-19,14.61,14.94,14.50,14.94,1300,14.24
2003-02-18,14.81,15.00,14.60,15.00,1700,14.29
2003-02-17,14.69,15.15,14.69,15.10,1400,14.39
2003-02-14,14.40,14.80,14.40,14.75,3500,14.05
2003-02-13,14.15,14.64,14.15,14.78,3300,14.08
2003-02-12,14.65,14.65,14.15,14.15,3000,13.48
2003-02-11,14.92,15.29,14.75,14.71,6700,14.02
2003-02-10,16.07,16.07,14.75,15.15,16200,14.44
2003-02-07,16.11,16.40,16.03,16.40,1200,15.63
2003-02-06,15.81,16.50,15.81,16.10,3800,15.34
2003-02-05,15.60,16.27,15.60,16.27,2100,15.50
2003-02-04,16.60,16.80,15.80,16.05,7300,15.29
2003-02-03,16.06,16.80,16.06,16.80,2700,16.01
2003-01-31,15.94,16.25,14.65,16.10,8100,15.34
2003-01-30,16.10,16.80,15.44,16.20,9500,15.44
2003-01-29,16.00,16.20,15.63,16.00,6600,15.25
2003-01-28,16.17,16.40,15.85,16.11,3700,15.35
2003-01-27,17.19,17.19,16.10,16.40,21100,15.63
2003-01-24,16.60,16.70,16.25,16.70,4900,15.91
2003-01-23,16.30,16.65,16.05,16.50,4300,15.72
2003-01-22,16.30,16.73,16.05,16.60,1500,15.82
2003-01-21,16.10,16.55,16.10,16.25,6100,15.48
2003-01-20,15.80,16.10,15.80,16.00,1300,15.25
2003-01-17,16.84,16.84,15.79,15.80,8200,15.06
2003-01-16,17.00,18.00,16.81,17.15,10700,16.34
2003-01-15,17.18,17.25,16.80,17.35,9300,16.53
2003-01-14,17.01,17.01,16.53,16.81,2100,16.02
2003-01-13,16.25,16.76,16.25,16.34,1300,15.57
2003-01-10,16.50,16.50,16.25,16.50,1000,15.72
2003-01-09,15.99,16.50,15.60,16.45,13000,15.67
2003-01-08,15.90,16.09,15.60,15.60,1200,14.86
2003-01-07,14.96,16.49,14.93,15.71,11600,14.97
2003-01-06,15.50,15.50,14.50,15.10,6500,14.39
2003-01-03,15.50,15.70,15.30,15.54,1400,14.81
2003-01-02,15.11,15.41,15.00,15.25,4000,14.53
2003-01-01,15.16,15.16,15.16,15.16,000,14.45
2002-12-31,15.16,15.16,15.16,15.16,000,14.45
2002-12-30,15.89,15.89,15.16,15.16,1400,14.45
2002-12-27,15.40,15.70,15.21,15.62,2400,14.88
2002-12-26,15.56,15.56,15.56,15.56,000,14.83
2002-12-25,15.56,15.56,15.56,15.56,000,14.83
2002-12-24,15.56,15.56,15.56,15.56,000,14.83
2002-12-23,15.61,16.12,15.30,15.56,3600,14.83
2002-12-20,15.00,16.14,14.95,16.00,24300,15.25
2002-12-19,15.85,16.05,13.61,15.15,13800,14.44
2002-12-18,15.50,16.22,15.30,15.51,12300,14.78
2002-12-17,15.25,16.50,15.25,15.61,23500,14.87
2002-12-16,13.60,14.95,13.60,14.95,17300,14.25
2002-12-13,14.50,14.90,13.34,13.75,8500,13.10
2002-12-12,14.90,15.00,14.46,14.46,2000,13.78
2002-12-11,15.15,15.20,14.80,14.80,3300,14.10
2002-12-10,15.10,15.27,15.10,15.15,500,14.44
2002-12-09,15.21,15.30,15.10,15.10,1800,14.39
2002-12-06,15.25,15.30,15.21,15.21,1000,14.49
2002-12-05,15.30,15.59,15.27,15.29,1100,14.57
2002-12-04,15.25,15.60,15.20,15.50,2600,14.77
2002-12-03,15.25,15.60,15.20,15.20,1700,14.48
2002-12-02,15.50,15.65,15.31,15.30,4100,14.58
2002-11-29,15.79,15.80,15.50,15.50,3800,14.77
2002-11-28,15.35,15.76,15.35,15.76,3000,15.02
2002-11-27,15.30,15.80,15.30,15.80,6500,15.06
2002-11-26,15.25,15.45,15.21,15.44,1900,14.71
2002-11-25,15.51,15.51,15.21,15.21,4400,14.49
2002-11-22,16.00,16.00,15.45,15.74,2100,15.00
2002-11-21,16.00,16.00,15.80,15.80,900,15.06
2002-11-20,15.42,15.90,15.40,15.90,3200,15.15
2002-11-19,15.75,15.75,15.05,15.50,1900,14.77
2002-11-18,15.75,15.75,15.40,15.40,2400,14.67
2002-11-15,15.95,16.30,15.75,15.88,4000,15.13
2002-11-14,15.50,15.80,15.37,15.75,2500,15.01
2002-11-13,15.85,15.85,15.00,15.60,4500,14.86
2002-11-12,16.20,16.20,15.65,16.18,2500,15.42
2002-11-11,16.50,16.50,16.20,16.20,2700,15.44
2002-11-08,17.25,17.35,16.51,16.56,9800,15.78
2002-11-07,16.55,16.93,16.30,16.51,5800,15.73
2002-11-06,17.15,17.40,16.00,16.39,13600,15.62
2002-11-05,16.80,16.95,16.56,16.80,4300,16.01
2002-11-04,15.55,17.00,15.55,16.91,19100,16.11
2002-11-01,14.63,15.00,14.63,15.00,600,14.29
2002-10-31,15.00,15.00,14.57,14.80,1500,14.10
2002-10-30,14.99,15.20,14.38,14.82,8500,14.12
2002-10-29,15.15,15.15,14.75,14.75,2200,14.05
2002-10-28,15.19,15.70,15.19,15.28,2700,14.56
2002-10-25,15.00,15.00,14.80,14.85,2000,14.15
2002-10-24,15.21,15.49,14.80,15.25,8700,14.53
2002-10-23,16.45,16.50,14.61,15.10,12400,14.39
2002-10-22,16.95,17.00,16.20,16.25,8100,15.48
2002-10-21,17.00,17.90,15.93,16.69,34000,15.90
2002-10-18,16.80,18.20,16.50,16.99,26000,16.19
2002-10-17,14.60,15.94,14.60,15.90,4200,15.15
2002-10-16,14.60,14.60,14.10,14.29,16600,13.62
2002-10-15,13.15,14.75,13.15,14.60,26900,13.91
2002-10-14,13.11,13.24,12.65,12.89,7400,12.28
2002-10-11,12.61,13.06,12.61,12.90,7200,12.29
2002-10-10,11.73,12.85,11.73,12.85,7300,12.24
2002-10-09,11.65,11.75,11.49,11.74,1300,11.19
2002-10-08,11.50,11.69,11.38,11.61,2800,11.06
2002-10-07,11.80,11.80,11.50,11.50,4700,10.96
2002-10-04,12.00,12.00,11.58,11.58,3800,11.03
2002-10-03,12.51,12.51,12.05,12.24,1300,11.66
2002-10-02,12.50,12.80,12.35,12.70,5400,12.10
2002-10-01,12.10,12.40,12.00,12.40,6200,11.82
2002-09-30,11.38,12.20,11.28,12.19,11300,11.62
2002-09-27,11.70,11.70,10.60,11.70,20500,11.15
2002-09-26,12.25,12.35,11.74,11.82,6300,11.26
2002-09-25,11.98,12.35,11.56,12.00,10400,11.43
2002-09-24,13.40,13.40,11.34,12.39,15500,11.81
2002-09-23,13.60,13.60,13.18,13.25,2100,12.63
2002-09-20,13.60,14.19,13.35,13.50,15200,12.86
2002-09-19,13.85,13.90,13.40,13.55,5400,12.91
2002-09-18,14.53,14.69,13.70,14.10,5300,13.44
2002-09-17,15.10,15.10,14.80,14.80,1800,14.10
2002-09-16,14.90,14.90,14.77,14.90,1800,14.20
2002-09-13,15.02,15.02,14.86,15.00,3800,14.29
2002-09-12,15.00,15.37,15.00,15.03,1600,14.32
2002-09-11,14.97,15.44,14.90,15.44,2900,14.71
2002-09-10,15.10,15.47,15.10,15.47,2800,14.74
2002-09-09,14.60,15.00,14.50,14.91,7100,14.21
2002-09-06,14.24,15.00,12.58,14.76,12000,14.06
2002-09-05,16.00,16.00,14.40,15.07,9300,14.36
2002-09-04,16.02,16.10,15.56,15.56,2000,14.83
2002-09-03,16.20,16.49,15.90,16.42,3500,15.65
2002-09-02,16.80,16.97,16.50,16.55,1300,15.77
2002-08-30,16.50,16.70,16.50,16.70,1300,15.91
2002-08-29,16.28,16.55,16.11,16.55,2900,15.77
2002-08-28,16.90,16.90,16.90,16.90,000,16.10
2002-08-27,16.90,16.90,16.90,16.90,000,16.10
2002-08-26,16.90,16.90,16.90,16.90,000,16.10
2002-08-23,16.90,16.90,16.90,16.90,000,16.10
2002-08-22,16.90,17.25,16.90,16.90,3500,16.10
2002-08-21,16.45,16.75,16.45,16.75,2200,15.96
2002-08-20,16.30,16.46,16.30,16.30,2800,15.53
2002-08-19,16.30,16.30,15.80,16.05,5500,15.29
2002-08-16,16.35,16.35,15.66,16.00,3500,15.25
2002-08-15,16.47,16.78,15.93,16.17,8700,15.41
2002-08-14,16.50,16.50,15.61,15.95,4100,15.20
2002-08-13,17.50,17.50,16.50,16.75,9800,15.96
2002-08-12,17.60,17.90,17.50,17.50,2000,16.68
2002-08-09,18.18,18.18,17.56,17.75,2900,16.91
2002-08-08,18.39,18.39,17.75,17.85,4900,17.01
2002-08-07,17.95,18.20,17.76,18.10,3100,17.25
2002-08-06,17.70,18.48,17.70,17.90,16500,17.06
2002-08-05,17.50,17.90,17.20,17.40,4900,16.58
2002-08-02,17.20,17.70,17.20,17.50,3700,16.68
2002-08-01,17.42,17.70,17.40,17.40,1500,16.58
2002-07-31,17.79,17.90,17.40,17.90,1600,17.06
2002-07-30,18.23,18.36,17.56,18.00,3300,17.15
2002-07-29,17.98,18.00,17.51,17.90,7900,17.06
2002-07-26,17.90,17.98,17.50,17.98,1500,17.13
2002-07-25,18.80,18.94,17.80,18.00,2100,17.15
2002-07-24,19.00,19.09,17.70,17.99,19300,17.14
2002-07-23,19.35,19.40,19.14,19.15,1200,18.25
2002-07-22,19.25,19.60,18.53,19.60,6700,18.68
2002-07-19,19.45,19.95,19.12,19.65,9500,18.72
2002-07-18,19.50,20.10,19.00,19.47,12700,18.55
2002-07-17,19.05,19.79,19.05,19.20,6800,18.29
2002-07-16,19.00,19.50,18.59,19.50,13400,18.58
2002-07-15,18.55,19.10,17.89,18.60,17200,17.72
2002-07-12,18.85,19.10,18.65,18.80,9300,17.91
2002-07-11,17.16,19.11,17.16,18.35,15300,17.49
2002-07-10,17.50,18.22,17.10,17.66,3200,16.83
2002-07-09,18.49,18.69,17.50,18.32,7600,17.46
2002-07-08,18.90,19.59,18.20,18.68,18300,17.80
2002-07-05,18.00,20.00,18.00,19.90,22600,18.96
2002-07-04,18.00,18.50,17.60,17.60,2500,16.77
2002-07-03,16.90,17.60,16.15,17.21,6500,16.40
2002-07-02,17.39,17.50,16.50,16.91,10300,16.11
2002-07-01,18.53,18.53,17.65,17.65,6100,16.82
2002-06-28,17.49,18.95,17.49,18.90,6100,18.01
2002-06-27,16.74,17.00,16.60,16.60,7100,15.82
2002-06-26,16.10,17.00,14.70,15.96,30100,15.21
2002-06-25,17.20,17.50,16.90,17.10,7000,16.29
2002-06-24,17.50,17.84,16.22,17.37,23800,16.55
2002-06-21,18.00,19.04,17.55,18.00,37000,17.15
2002-06-20,17.98,18.50,17.50,18.00,22800,17.15
2002-06-19,19.94,19.94,18.20,18.30,24600,17.44
2002-06-18,20.40,20.45,20.00,20.35,4900,19.39
2002-06-17,20.44,21.44,19.73,20.34,14300,19.38
2002-06-14,20.71,20.94,19.24,20.50,19700,19.53
2002-06-13,21.50,22.00,21.40,21.90,12400,20.87
2002-06-12,21.50,21.50,20.50,20.95,12400,19.96
2002-06-11,22.40,22.40,21.45,21.50,4400,20.49
2002-06-10,22.50,22.50,21.80,22.00,3500,20.96
2002-06-07,20.61,21.78,19.51,21.78,7600,20.75
2002-06-06,22.19,22.67,21.11,21.22,2600,20.22
2002-06-05,21.09,22.69,21.09,21.65,15200,20.63
2002-06-04,21.23,21.59,20.35,21.40,11500,20.39
2002-06-03,22.80,22.80,21.45,21.75,4000,20.72
2002-05-31,23.00,23.30,22.80,22.86,2000,21.78
2002-05-30,23.10,23.20,22.80,22.80,900,21.73
2002-05-29,23.25,23.40,23.10,23.40,2500,22.30
2002-05-28,23.06,23.06,23.06,23.06,000,21.97
2002-05-27,23.12,23.80,23.02,23.06,2800,21.97
2002-05-24,23.49,23.69,23.01,23.58,10000,22.47
2002-05-23,23.01,23.29,23.00,23.00,2200,21.92
2002-05-22,23.01,23.81,22.95,22.95,12000,21.87
2002-05-21,23.00,23.45,22.90,23.45,6800,22.34
2002-05-20,22.93,23.55,22.93,23.00,1600,21.92
2002-05-17,23.24,23.88,22.90,23.49,21000,22.38
2002-05-16,23.20,24.19,22.58,22.97,19700,21.89
2002-05-15,21.95,23.50,21.65,22.43,22600,21.18
2002-05-14,20.90,21.99,20.90,21.70,8300,20.49
2002-05-13,19.72,20.90,19.72,20.90,7300,19.74
2002-05-10,19.50,20.09,19.50,19.72,3700,18.62
2002-05-09,20.38,20.45,19.75,19.94,6200,18.83
2002-05-08,18.61,20.00,18.61,19.86,30200,18.76
2002-05-07,18.10,19.00,17.00,17.90,56900,16.90
2002-05-06,20.95,20.95,19.06,19.25,19800,18.18
2002-05-03,22.10,22.10,21.00,21.00,11500,19.83
2002-05-02,22.90,22.90,22.10,22.69,900,21.43
2002-05-01,22.80,22.80,22.80,22.80,000,21.53
2002-04-30,22.27,22.85,22.10,22.80,3300,21.53
2002-04-29,22.60,23.24,22.60,22.60,15400,21.34
2002-04-26,23.39,23.39,22.80,22.99,5200,21.71
2002-04-25,22.70,24.18,22.33,22.91,23600,21.64
2002-04-24,22.87,23.20,22.60,22.89,4400,21.62
2002-04-23,23.30,23.40,22.80,23.10,2300,21.81
2002-04-22,24.00,24.00,22.80,23.00,6200,21.72
2002-04-19,23.65,24.14,23.50,23.65,3600,22.33
2002-04-18,24.00,24.00,23.56,23.60,8700,22.29
2002-04-17,24.60,24.60,23.80,24.20,7000,22.85
2002-04-16,24.39,24.69,23.69,24.28,9300,22.93
2002-04-15,23.90,24.95,22.71,24.46,14000,23.10
2002-04-12,24.10,24.49,23.50,23.85,10200,22.52
2002-04-11,24.23,24.30,24.05,24.11,6300,22.77
2002-04-10,23.60,24.45,23.60,24.00,7300,22.66
2002-04-09,24.21,24.24,23.72,23.71,2400,22.39
2002-04-08,24.40,24.49,23.10,24.20,6200,22.85
2002-04-05,22.88,25.01,22.75,24.82,19700,23.44
2002-04-04,22.50,23.21,22.39,22.95,17700,21.67
2002-04-03,24.00,24.44,21.91,22.20,16100,20.96
2002-04-02,24.89,24.98,24.25,24.62,7600,23.25
2002-04-01,24.89,24.89,24.89,24.89,000,23.51
2002-03-29,24.89,24.89,24.89,24.89,000,23.51
2002-03-28,24.60,25.13,24.30,24.89,8400,23.51
2002-03-27,24.30,24.50,23.75,24.40,6200,23.04
2002-03-26,24.24,24.59,23.83,24.20,3200,22.85
2002-03-25,24.65,24.65,24.20,24.20,3800,22.85
2002-03-22,24.30,24.52,23.70,24.40,10700,23.04
2002-03-21,23.21,24.25,23.21,24.10,5900,22.76
2002-03-20,23.70,23.78,23.40,23.49,13000,22.18
2002-03-19,22.94,24.25,22.93,23.98,30200,22.65
2002-03-18,23.39,24.20,22.50,22.63,58200,21.37
2002-03-15,25.26,26.45,24.75,24.01,82100,22.67
2002-03-14,23.79,25.43,23.79,25.11,60100,23.71
2002-03-13,24.00,24.15,23.26,23.75,20900,22.43
2002-03-12,24.78,24.78,23.22,24.35,29200,23.00
2002-03-11,23.62,24.95,23.61,24.50,24000,23.14
2002-03-08,21.77,23.68,21.75,22.83,46700,21.56
2002-03-07,20.70,21.50,20.49,21.20,50800,20.02
2002-03-06,20.21,20.50,20.00,20.50,17600,19.36
2002-03-05,20.90,21.09,20.11,20.50,14800,19.36
2002-03-04,22.00,22.06,20.55,21.19,22400,20.01
2002-03-01,21.00,21.98,20.17,21.41,31100,20.22
2002-02-28,22.31,22.40,19.75,20.90,39100,19.74
2002-02-27,22.50,22.66,22.12,22.50,21400,21.25
2002-02-26,22.70,22.78,22.35,22.78,26200,21.51
2002-02-25,22.60,22.78,22.15,22.78,800,21.51
2002-02-22,22.63,22.85,22.10,22.40,10000,21.15
2002-02-21,23.30,23.30,22.63,22.95,5100,21.67
2002-02-20,22.50,22.85,22.15,22.85,6600,21.58
2002-02-19,22.94,22.95,21.60,22.60,16600,21.34
2002-02-18,24.19,24.19,22.85,23.45,6900,22.15
2002-02-15,24.95,25.00,23.90,24.00,12300,22.66
2002-02-14,24.40,25.30,23.69,25.00,25400,23.61
2002-02-13,23.19,23.80,22.73,23.80,4200,22.48
2002-02-12,23.40,23.40,22.70,22.70,4600,21.44
2002-02-11,23.00,23.25,22.70,23.25,4700,21.96
2002-02-08,22.80,22.85,22.10,22.80,6700,21.53
2002-02-07,22.20,22.75,22.00,22.75,6000,21.48
2002-02-06,23.25,23.25,22.10,22.40,6400,21.15
2002-02-05,22.70,22.70,22.38,22.59,1900,21.33
2002-02-04,22.98,23.29,22.60,22.78,3500,21.51
2002-02-01,22.50,22.60,22.21,22.50,6000,21.25
2002-01-31,22.84,22.84,22.40,22.45,1200,21.20
2002-01-30,22.34,22.49,22.10,22.30,3800,21.06
2002-01-29,23.30,23.30,22.67,23.24,4600,21.95
2002-01-28,23.10,23.40,22.55,23.00,2400,21.72
2002-01-25,23.40,23.40,22.70,23.10,4100,21.81
2002-01-24,23.24,23.45,22.67,23.45,7900,22.15
2002-01-23,22.88,23.00,22.70,23.00,5100,21.72
2002-01-22,22.99,22.99,22.32,22.51,4600,21.26
2002-01-21,23.00,23.20,22.00,23.15,25700,21.86
2002-01-18,23.20,23.40,22.85,23.30,10700,22.00
2002-01-17,22.30,22.65,22.30,22.65,3200,21.39
2002-01-16,22.51,22.68,22.10,22.10,5100,20.87
2002-01-15,22.80,22.80,22.80,22.80,000,21.53
2002-01-14,23.30,23.30,22.50,22.80,8200,21.53
2002-01-11,22.94,23.69,22.60,23.69,12200,22.37
2002-01-10,22.66,22.75,22.66,22.75,1000,21.48
2002-01-09,23.00,23.00,22.40,22.75,4100,21.48
2002-01-08,23.00,23.35,22.70,23.00,2300,21.72
2002-01-07,23.05,23.85,23.05,23.50,6600,22.19
2002-01-04,22.85,23.10,22.85,23.00,2300,21.72
2002-01-03,23.00,23.00,22.66,22.99,3500,21.71
2002-01-02,22.50,23.15,22.44,22.92,2500,21.64
2002-01-01,21.65,21.65,21.65,21.65,000,20.45
2001-12-31,21.65,21.65,21.65,21.65,000,20.45
2001-12-28,22.15,22.25,21.55,21.65,2600,20.45
2001-12-27,21.80,22.25,21.70,21.80,1700,20.59
2001-12-26,22.28,22.28,22.28,22.28,000,21.04
2001-12-25,22.28,22.28,22.28,22.28,000,21.04
2001-12-24,22.28,22.28,22.28,22.28,000,21.04
2001-12-21,22.00,22.30,21.74,22.28,900,21.04
2001-12-20,22.00,22.00,21.60,21.65,4900,20.45
2001-12-19,22.30,23.15,21.45,22.00,12200,20.78
2001-12-18,23.00,23.00,21.51,21.95,3600,20.73
2001-12-17,21.85,22.75,21.70,22.69,5400,21.43
2001-12-14,22.00,22.70,19.00,21.20,20000,20.02
2001-12-13,25.17,25.17,22.30,22.61,14300,21.35
2001-12-12,25.00,25.30,24.57,25.00,5200,23.61
2001-12-11,24.80,25.00,24.60,25.00,18500,23.61
2001-12-10,25.00,25.30,24.73,24.80,6800,23.42
2001-12-07,24.80,25.40,24.80,25.00,5100,23.61
2001-12-06,25.12,25.39,23.57,24.71,5300,23.34
2001-12-05,23.95,24.90,23.90,24.90,11100,23.51
2001-12-04,22.80,23.22,22.70,23.22,2200,21.93
2001-12-03,24.70,24.70,23.85,24.16,12000,22.82
2001-11-30,24.70,24.70,23.85,24.16,12000,22.82
2001-11-29,22.50,24.10,21.51,24.10,30100,22.76
2001-11-28,23.49,23.60,21.50,22.84,27500,21.57
2001-11-27,25.80,25.80,23.15,24.29,52400,22.94
2001-11-26,26.30,26.30,25.00,25.75,6100,24.32
2001-11-23,26.72,26.72,25.63,26.00,7800,24.55
2001-11-22,26.00,26.75,26.00,26.72,6100,25.23
2001-11-21,26.60,26.60,25.80,26.50,15400,25.03
2001-11-20,27.50,27.50,26.60,27.00,7300,25.50
2001-11-19,27.30,27.48,26.61,27.00,8900,25.50
2001-11-16,27.09,27.48,26.75,26.75,1400,25.26
2001-11-15,27.39,27.79,26.25,26.90,6700,25.40
2001-11-14,26.85,27.95,26.76,26.82,5900,25.33
2001-11-13,26.60,27.70,26.00,26.80,12900,25.31
2001-11-12,26.99,27.20,25.00,26.60,19700,25.12
2001-11-09,27.00,27.00,26.40,27.00,12600,25.50
2001-11-08,28.30,29.00,26.00,27.35,42200,25.83
2001-11-07,30.85,30.90,29.80,30.28,7400,28.60
2001-11-06,29.10,31.90,29.10,29.31,18500,27.68
2001-11-05,27.70,28.89,27.50,28.89,10500,27.28
2001-11-02,26.80,27.40,26.30,27.40,5100,25.88
2001-11-01,26.49,26.90,26.40,26.80,2900,25.31
2001-10-31,25.48,26.39,25.00,26.39,7300,24.92
2001-10-30,26.30,26.30,25.00,25.05,5400,23.66
2001-10-29,26.10,26.88,26.10,26.70,4200,25.21
2001-10-26,25.95,26.85,25.95,26.70,4500,25.21
2001-10-25,27.35,27.35,25.60,26.00,4500,24.55
2001-10-24,27.24,27.34,26.75,26.85,3000,25.36
2001-10-23,26.37,27.30,26.20,27.00,15200,25.50
2001-10-22,26.00,26.50,25.90,25.90,1400,24.46
2001-10-19,26.52,26.85,25.90,26.00,4200,24.55
2001-10-18,25.15,26.50,25.00,26.50,7100,25.03
2001-10-17,26.20,27.50,26.20,26.99,29800,25.49
2001-10-16,25.45,25.45,25.45,25.45,000,24.03
2001-10-15,25.45,25.50,25.00,25.45,1800,24.03
2001-10-12,27.00,27.00,25.00,25.00,12100,23.61
2001-10-11,26.49,26.70,26.05,26.65,9500,25.17
2001-10-10,26.10,26.10,25.05,25.95,6300,24.51
2001-10-09,26.05,26.90,25.81,25.81,8100,24.37
2001-10-08,28.29,28.29,25.35,26.40,25900,24.93
2001-10-05,25.00,29.60,25.00,28.41,43400,26.83
2001-10-04,25.50,27.44,25.50,26.99,41200,25.49
2001-10-03,24.40,24.40,24.40,24.40,000,23.04
2001-10-02,23.49,24.45,23.00,24.40,25700,23.04
2001-10-01,23.49,24.00,22.70,23.17,23000,21.88
2001-09-28,21.10,22.90,21.10,22.20,39800,20.96
2001-09-27,20.80,21.10,20.50,20.95,2600,19.78
2001-09-26,20.51,21.10,20.51,21.10,6700,19.93
2001-09-25,21.28,21.28,20.00,20.00,9000,18.89
2001-09-24,19.00,19.00,19.00,19.00,000,17.94
2001-09-21,18.80,19.80,18.51,19.00,8100,17.94
2001-09-20,18.70,19.72,18.70,19.26,15600,18.19
2001-09-19,17.70,19.38,17.35,19.00,16400,17.94
2001-09-18,17.98,18.00,17.38,17.71,6100,16.72
2001-09-17,16.00,19.50,15.59,17.48,23000,16.51
2001-09-14,18.50,18.50,16.00,16.55,9900,15.63
2001-09-13,18.80,18.90,17.80,18.03,5700,17.03
2001-09-12,18.19,19.70,17.30,18.29,15000,17.27
2001-09-11,21.55,22.00,17.50,18.52,18000,17.49
2001-09-10,21.95,22.00,20.60,21.55,10000,20.35
2001-09-07,22.75,23.15,22.30,22.85,5300,21.58
2001-09-06,22.10,23.90,22.10,22.75,11900,21.48
2001-09-05,22.30,24.00,22.00,22.71,29700,21.45
2001-09-04,25.40,25.60,20.50,24.00,65100,22.66
2001-09-03,25.69,25.79,24.10,24.80,7800,23.42
2001-08-31,26.21,26.47,25.50,26.00,5700,24.55
2001-08-30,28.00,28.00,26.40,26.60,5300,25.12
2001-08-29,28.60,28.66,27.51,28.10,3100,26.54
2001-08-28,28.80,29.50,27.50,28.99,7900,27.38
2001-08-27,29.35,29.35,27.00,28.50,6600,26.91
2001-08-24,27.90,28.40,27.50,28.40,2700,26.82
2001-08-23,27.50,27.56,26.80,27.55,4500,26.02
2001-08-22,25.85,27.25,25.15,27.25,5100,25.73
2001-08-21,25.60,26.57,25.10,26.50,6300,25.03
2001-08-20,25.60,26.75,24.90,25.80,4900,24.36
2001-08-17,27.45,27.60,24.35,26.00,27000,24.55
2001-08-16,28.21,28.21,25.52,26.41,15000,24.94
2001-08-15,29.95,29.95,28.05,28.60,5300,27.01
2001-08-14,30.10,30.10,29.45,29.60,3100,27.95
2001-08-13,29.56,30.55,29.50,30.09,4600,28.42
2001-08-10,29.00,29.40,27.90,29.00,4200,27.39
2001-08-09,30.25,30.25,27.52,28.58,11600,26.99
2001-08-08,31.45,31.45,30.55,31.15,4500,29.42
2001-08-07,31.00,31.30,30.60,31.30,6300,29.56
2001-08-06,30.00,31.20,29.10,30.89,13300,29.17
2001-08-03,30.55,31.35,30.50,30.51,3800,28.81
2001-08-02,31.40,31.50,30.50,30.50,21100,28.80
2001-08-01,31.70,31.93,29.75,31.36,30900,29.62
2001-07-31,32.45,32.80,31.10,32.50,7000,30.69
2001-07-30,32.82,32.82,29.67,31.50,14500,29.75
2001-07-27,31.41,32.34,30.45,31.99,17900,30.21
2001-07-26,30.00,31.75,29.55,30.55,3800,28.85
2001-07-25,29.18,29.75,28.25,29.75,3300,28.09
2001-07-24,29.01,29.25,28.50,28.50,600,26.91
2001-07-23,29.00,29.44,29.00,29.10,4300,27.48
2001-07-20,29.50,29.50,27.60,28.50,6800,26.91
2001-07-19,30.37,30.85,29.00,30.55,13100,28.85
2001-07-18,30.85,31.41,29.05,29.70,6800,28.05
2001-07-17,32.91,32.91,29.70,30.80,16300,29.09
2001-07-16,33.00,33.51,32.67,33.40,8000,31.54
2001-07-13,32.65,32.65,32.65,32.65,000,30.83
2001-07-12,30.80,32.65,30.50,32.65,18600,30.83
2001-07-11,25.80,28.80,25.50,28.80,12300,27.20
2001-07-10,29.50,30.39,27.60,27.60,11900,26.06
2001-07-09,26.01,29.40,26.01,29.40,12700,27.76
2001-07-06,26.80,27.50,24.76,26.89,32900,25.39
2001-07-05,30.00,30.33,27.60,27.80,6600,26.25
2001-07-04,31.50,31.50,29.00,30.20,6800,28.52
2001-07-03,30.89,31.60,30.11,31.60,6500,29.84
2001-07-02,33.00,33.00,30.50,30.60,10900,28.90
2001-06-29,32.10,34.96,31.50,33.60,30300,31.73
2001-06-28,28.30,31.82,27.50,31.82,40500,30.05
2001-06-27,25.00,27.70,23.85,27.50,32400,25.97
2001-06-26,26.65,26.65,24.10,25.00,30100,23.61
2001-06-25,28.20,28.20,27.10,27.10,5900,25.59
2001-06-22,29.50,29.86,27.10,27.61,15500,26.07
2001-06-21,29.21,30.40,27.80,29.34,25100,27.71
2001-06-20,28.00,28.98,26.11,28.50,57100,26.91
2001-06-19,31.30,31.60,28.10,30.11,40900,28.43
2001-06-18,34.00,34.00,30.55,32.90,16000,31.07
2001-06-15,34.60,34.60,34.60,34.60,000,32.68
2001-06-14,35.24,35.24,34.55,34.60,2100,32.68
2001-06-13,34.60,36.49,34.50,35.80,11500,33.81
2001-06-12,37.50,37.50,32.30,34.20,13900,32.30
2001-06-11,37.00,37.75,36.91,37.50,3700,35.41
2001-06-08,37.05,37.58,37.00,37.50,3500,35.41
2001-06-07,37.00,37.25,36.10,36.80,5400,34.75
2001-06-06,39.30,39.30,36.50,37.10,11200,35.04
2001-06-05,39.30,39.70,38.98,39.50,2400,37.30
2001-06-04,40.00,40.00,39.00,39.94,1300,37.72
2001-06-01,39.50,39.65,39.00,39.00,700,36.83
2001-05-31,39.60,40.00,39.50,39.80,2000,37.59
2001-05-30,41.00,41.00,38.55,40.30,8300,38.06
2001-05-29,41.90,42.00,41.15,41.15,1800,38.86
2001-05-28,41.90,41.99,41.40,41.99,2900,39.65
2001-05-25,39.20,41.90,39.20,41.60,9500,39.29
2001-05-24,39.00,39.40,39.00,39.00,1100,36.83
2001-05-23,39.40,39.50,39.00,39.00,2800,36.83
2001-05-22,41.33,41.33,39.10,39.10,5800,36.92
2001-05-21,40.40,40.80,40.40,40.72,10000,38.45
2001-05-18,41.55,41.55,40.10,40.31,13700,38.07
2001-05-17,42.90,44.20,39.80,41.60,24300,39.29
2001-05-16,37.50,41.62,37.00,41.62,11300,39.30
2001-05-15,36.30,38.00,36.00,37.95,5200,35.84
2001-05-14,37.60,38.00,36.00,36.50,5400,34.47
2001-05-11,38.55,39.15,37.65,37.65,4000,35.56
2001-05-10,38.80,39.00,38.20,38.20,900,36.07
2001-05-09,38.70,38.80,38.00,38.80,8100,36.64
2001-05-08,38.60,38.60,36.81,37.45,12100,35.37
2001-05-07,38.60,38.60,38.60,38.60,000,36.45
2001-05-04,36.00,39.10,36.00,38.60,11900,36.45
2001-05-03,36.30,36.90,35.50,35.60,8500,33.62
2001-05-02,36.75,39.00,35.75,36.60,31100,34.56
2001-05-01,35.40,35.40,35.40,35.40,000,33.43
2001-04-30,34.00,35.90,33.80,35.40,19900,33.43
2001-04-27,33.98,33.98,32.00,33.50,8000,31.64
2001-04-26,32.80,34.00,32.80,34.00,11800,32.11
2001-04-25,32.00,32.60,32.00,32.50,1500,30.69
2001-04-24,31.00,32.00,31.00,32.00,10300,30.22
2001-04-23,30.98,31.20,30.50,31.20,2500,29.46
2001-04-20,31.25,31.30,30.10,30.45,10900,28.76
2001-04-19,30.10,33.41,30.00,31.00,44900,29.28
2001-04-18,30.10,30.30,29.65,29.90,7200,28.24
2001-04-17,30.65,30.65,28.00,29.80,8100,28.14
2001-04-16,31.25,31.25,31.25,31.25,000,29.51
2001-04-13,31.25,31.25,31.25,31.25,000,29.51
2001-04-12,30.65,31.46,30.65,31.25,3100,29.51
2001-04-11,32.00,32.30,30.40,30.88,6000,29.16
2001-04-10,32.35,32.35,31.50,31.93,6500,30.15
2001-04-09,31.80,31.80,31.75,31.75,500,29.98
2001-04-06,32.40,32.70,31.20,32.00,8300,30.22
2001-04-05,30.20,32.50,30.20,32.10,13800,30.31
2001-04-04,30.01,30.50,28.12,30.50,17700,28.80
2001-04-03,32.20,32.20,29.50,30.00,13600,28.33
2001-04-02,33.75,34.00,32.55,32.55,7800,30.74
2001-03-30,33.95,34.50,33.95,34.50,2500,32.58
2001-03-29,36.80,36.80,33.01,33.01,18500,31.17
2001-03-28,33.70,37.55,33.00,37.20,37800,35.13
2001-03-27,32.20,34.50,32.00,34.50,8300,32.58
2001-03-26,31.77,33.00,31.30,33.00,12200,31.16
2001-03-23,31.50,32.44,30.01,31.00,7500,29.28
2001-03-22,30.80,30.82,29.20,30.50,9600,28.80
2001-03-21,32.30,32.30,29.40,30.38,17700,28.69
2001-03-20,31.00,33.46,30.80,33.20,10700,31.35
2001-03-19,30.00,31.00,29.60,30.20,8900,28.52
2001-03-16,30.80,30.95,30.00,30.15,7500,28.47
2001-03-15,28.50,30.80,27.90,30.50,18600,28.80
2001-03-14,30.00,30.00,30.00,30.00,000,28.33
2001-03-13,33.70,33.70,29.51,30.00,39700,28.33
2001-03-12,35.00,35.80,34.60,34.60,6200,32.68
2001-03-09,34.35,35.50,34.20,35.01,4500,33.06
2001-03-08,35.00,35.35,32.00,34.35,27200,32.44
2001-03-07,34.98,38.00,33.10,34.50,40300,32.58
2001-03-06,35.00,35.40,33.07,33.50,33300,31.64
2001-03-05,30.11,34.60,30.00,33.30,33900,31.45
2001-03-02,29.51,30.50,29.50,30.50,7500,28.80
2001-03-01,29.05,29.40,28.00,29.00,27000,27.39
2001-02-28,28.40,30.21,28.30,29.10,19500,27.48
2001-02-27,30.13,30.13,28.00,29.14,23300,27.52
2001-02-26,26.00,30.59,26.00,30.59,31800,28.89
2001-02-23,26.05,26.38,25.40,25.70,10900,24.27
2001-02-22,25.00,26.88,25.00,26.05,27200,24.60
2001-02-21,25.39,25.90,25.00,25.51,19300,24.09
2001-02-20,25.04,26.00,25.00,25.59,14900,24.17
2001-02-19,24.70,25.40,24.70,25.00,6700,23.61
2001-02-16,23.60,24.50,23.60,24.50,7200,23.14
2001-02-15,24.40,24.40,24.40,24.40,000,23.04
2001-02-14,23.85,24.40,23.85,24.40,5900,23.04
2001-02-13,24.00,25.25,24.00,24.30,16800,22.95
2001-02-12,23.90,24.30,23.80,24.00,8900,22.66
2001-02-09,23.00,24.41,23.00,24.20,16200,22.85
2001-02-08,23.02,23.08,22.60,23.00,1700,21.72
2001-02-07,22.70,23.02,22.40,22.60,1700,21.34
2001-02-06,22.80,23.19,22.61,23.15,4800,21.86
2001-02-05,22.50,23.40,21.90,22.70,8500,21.44
2001-02-02,23.15,23.15,22.35,22.70,13700,21.44
2001-02-01,23.00,23.65,23.00,23.49,9800,22.18
2001-01-31,24.00,24.00,22.85,23.49,13100,22.18
2001-01-30,24.80,25.30,23.50,24.15,17300,22.81
2001-01-29,24.70,24.98,24.12,24.92,10100,23.53
2001-01-26,22.10,24.85,22.10,24.67,26100,23.30
2001-01-25,22.60,23.10,22.36,22.61,5600,21.35
2001-01-24,23.50,23.59,22.60,22.61,10900,21.35
2001-01-23,23.20,23.30,22.60,23.30,5300,22.00
2001-01-22,23.33,23.39,22.71,23.20,3200,21.91
2001-01-19,23.79,24.72,22.50,23.25,22200,21.96
2001-01-18,23.81,24.10,22.60,23.40,24100,22.10
2001-01-17,22.00,23.89,21.50,23.38,28700,22.08
2001-01-16,23.13,23.13,20.50,21.30,26700,20.11
2001-01-15,20.90,23.64,20.90,23.62,29200,22.31
2001-01-12,20.45,21.52,20.10,20.60,36100,19.45
2001-01-11,19.90,20.80,19.65,20.50,30200,19.36
2001-01-10,20.16,20.50,19.00,20.00,17500,18.89
2001-01-09,19.85,21.06,19.40,20.75,21800,19.60
2001-01-08,20.00,20.30,18.00,19.65,35700,18.56
2001-01-05,22.70,22.70,22.70,22.70,000,21.44
2001-01-04,27.19,27.55,22.70,22.70,44700,21.44
2001-01-03,24.40,26.80,23.00,26.26,44300,24.80
2001-01-02,26.20,26.20,25.00,25.15,13600,23.75
2001-01-01,27.00,27.00,27.00,27.00,000,25.50
2000-12-29,26.90,27.05,26.80,27.00,6800,25.50
2000-12-28,27.40,28.31,26.50,26.50,18500,25.03
2000-12-27,24.13,27.80,23.85,27.34,25500,25.82
2000-12-26,24.50,24.50,24.50,24.50,000,23.14
2000-12-25,24.50,24.50,24.50,24.50,000,23.14
2000-12-22,24.33,24.90,23.75,24.50,14500,23.14
2000-12-21,23.43,24.30,23.10,24.20,20900,22.85
2000-12-20,24.51,24.51,22.70,22.70,19600,21.44
2000-12-19,26.18,26.18,25.25,25.75,6100,24.32
2000-12-18,25.80,27.66,25.55,26.10,20700,24.65
2000-12-15,24.50,25.35,23.80,25.49,15400,24.07
2000-12-14,25.75,25.75,24.30,25.30,16800,23.89
2000-12-13,26.70,29.00,25.40,25.95,65400,24.51
2000-12-12,24.00,27.03,24.00,26.50,47000,25.03
2000-12-11,22.89,25.20,22.60,23.99,59800,22.66
2000-12-08,20.29,23.30,20.29,23.00,27400,21.72
2000-12-07,21.08,21.08,19.80,20.19,11100,19.07
2000-12-06,22.27,23.00,20.90,21.40,23200,20.21
2000-12-05,20.30,21.45,20.00,21.40,14100,20.21
2000-12-04,20.50,20.50,19.75,20.29,5000,19.16
2000-12-01,19.40,21.70,19.40,20.55,22400,19.41
2000-11-30,20.89,20.89,18.50,18.75,14700,17.71
2000-11-29,20.60,20.80,20.25,20.64,5500,19.49
2000-11-28,22.50,22.50,20.35,21.10,19900,19.93
2000-11-27,23.30,24.30,22.20,22.70,63700,21.44
2000-11-24,21.11,23.50,19.33,23.35,58800,22.05
2000-11-23,17.70,20.45,17.50,20.25,33100,19.12
2000-11-22,17.99,17.99,17.35,17.80,25600,16.81
2000-11-21,17.90,17.90,17.05,17.70,13900,16.72
2000-11-20,18.75,19.00,17.35,18.05,49900,17.05
2000-11-17,19.45,19.55,18.00,18.80,52300,17.75
2000-11-16,22.30,22.30,19.20,20.00,152000,18.89
2000-11-15,23.60,23.60,21.40,22.70,183800,21.44