Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,16.99,16.99,16.42,16.83,1550000,16.83
2010-03-19,16.84,17.04,16.81,16.98,1910400,16.98
2010-03-18,16.87,17.07,16.75,16.85,883100,16.85
2010-03-17,16.98,17.24,16.90,16.94,1262200,16.94
2010-03-16,16.44,16.85,16.44,16.84,955800,16.84
2010-03-15,16.62,16.65,16.30,16.42,1078500,16.42
2010-03-12,16.57,16.77,16.37,16.58,1214200,16.58
2010-03-11,15.85,16.45,15.77,16.40,2531100,16.40
2010-03-10,15.07,15.23,15.00,15.20,654300,15.20
2010-03-09,15.17,15.21,14.86,15.11,685500,15.11
2010-03-08,15.30,15.30,15.09,15.20,943800,15.20
2010-03-05,14.80,15.15,14.74,15.07,1081000,15.07
2010-03-04,14.72,14.94,14.58,14.74,1669500,14.74
2010-03-03,14.44,14.76,14.39,14.73,1001400,14.73
2010-03-02,13.95,14.50,13.90,14.40,1330000,14.40
2010-03-01,13.80,13.96,13.62,13.94,1152000,13.94
2010-02-26,13.77,13.84,13.48,13.72,1126700,13.72
2010-02-25,13.69,13.82,13.48,13.60,1003300,13.60
2010-02-24,14.11,14.18,13.55,13.72,924500,13.72
2010-02-23,14.23,14.40,13.99,14.08,692800,14.08
2010-02-22,14.33,14.35,14.18,14.24,653500,14.24
2010-02-19,14.09,14.36,13.95,14.27,643900,14.27
2010-02-18,14.08,14.29,14.06,14.19,638900,14.19
2010-02-17,13.98,14.22,13.98,14.15,599500,14.15
2010-02-16,13.81,13.93,13.58,13.90,659200,13.90
2010-02-15,13.76,13.83,13.57,13.69,511300,13.69
2010-02-12,14.12,14.24,13.63,13.73,788800,13.73
2010-02-11,14.17,14.31,13.93,14.11,954100,14.11
2010-02-10,14.03,14.28,13.95,14.04,883500,14.04
2010-02-09,13.80,14.20,13.74,13.98,1101400,13.98
2010-02-08,13.95,14.13,13.55,13.80,1372300,13.80
2010-02-05,14.15,14.23,13.82,13.94,1590400,13.94
2010-02-04,14.90,14.99,14.32,14.32,755100,14.32
2010-02-03,15.24,15.31,14.91,14.91,875500,14.91
2010-02-02,15.04,15.29,14.83,15.26,959300,15.26
2010-02-01,14.74,15.09,14.72,14.98,902200,14.98
2010-01-29,14.28,14.86,14.28,14.80,1771400,14.80
2010-01-28,14.70,14.80,14.27,14.27,1222400,14.27
2010-01-27,14.49,14.70,14.39,14.54,1001300,14.54
2010-01-26,14.38,14.67,14.20,14.58,1335200,14.58
2010-01-25,14.22,14.61,14.22,14.47,787900,14.47
2010-01-22,14.49,14.65,14.23,14.41,1591700,14.41
2010-01-21,15.12,15.16,14.42,14.57,1909600,14.57
2010-01-20,15.56,15.73,14.97,15.06,1910000,15.06
2010-01-19,15.80,15.80,15.36,15.59,1342600,15.59
2010-01-18,15.91,15.94,15.69,15.84,383700,15.84
2010-01-15,15.99,16.15,15.81,15.85,1001800,15.85
2010-01-14,16.01,16.09,15.82,16.00,1099000,16.00
2010-01-13,15.61,15.94,15.60,15.88,851000,15.88
2010-01-12,16.31,16.31,15.69,15.88,1263500,15.88
2010-01-11,16.48,16.48,16.20,16.25,887400,16.25
2010-01-08,16.30,16.47,16.20,16.37,624900,16.37
2010-01-07,15.91,16.24,15.80,16.16,713600,16.16
2010-01-06,16.20,16.25,15.91,16.06,732500,16.06
2010-01-05,16.04,16.25,15.83,16.19,707800,16.19
2010-01-04,15.49,15.99,15.49,15.96,758800,15.96
2009-12-30,15.56,15.69,15.50,15.56,216300,15.56
2009-12-29,15.69,15.75,15.55,15.62,298700,15.62
2009-12-28,15.59,15.78,15.51,15.61,386600,15.61
2009-12-23,15.42,15.52,15.37,15.43,373800,15.43
2009-12-22,15.45,15.50,15.19,15.37,719600,15.37
2009-12-21,15.10,15.33,15.01,15.30,578000,15.30
2009-12-18,15.23,15.23,14.71,14.92,1454400,14.92
2009-12-17,14.99,15.40,14.99,15.20,866700,15.20
2009-12-16,14.94,15.21,14.91,15.12,750800,15.12
2009-12-15,15.02,15.12,14.81,14.99,683400,14.99
2009-12-14,15.13,15.13,14.83,14.99,516100,14.99
2009-12-11,14.73,15.15,14.66,14.91,976400,14.91
2009-12-10,14.53,14.77,14.47,14.64,980800,14.64
2009-12-09,14.38,14.67,14.35,14.51,1506500,14.51
2009-12-08,14.64,14.84,14.26,14.45,869800,14.45
2009-12-07,14.73,14.87,14.57,14.74,357900,14.74
2009-12-04,14.43,14.87,14.38,14.83,886700,14.83
2009-12-03,14.70,14.86,14.48,14.56,962800,14.56
2009-12-02,14.45,14.64,14.28,14.60,837000,14.60
2009-12-01,14.10,14.47,14.10,14.36,721200,14.36
2009-11-30,14.31,14.32,13.95,14.04,667600,14.04
2009-11-27,14.02,14.21,13.87,14.17,962400,14.17
2009-11-26,14.55,14.55,14.15,14.15,635200,14.15
2009-11-25,14.80,14.80,14.46,14.57,548600,14.57
2009-11-24,14.61,14.79,14.48,14.65,981900,14.65
2009-11-23,14.59,14.86,14.59,14.78,636100,14.78
2009-11-20,14.56,14.81,14.44,14.51,854100,14.51
2009-11-19,15.03,15.12,14.46,14.51,1146500,14.51
2009-11-18,14.77,15.39,14.77,15.16,1459700,15.16
2009-11-17,14.79,14.88,14.67,14.70,875900,14.70
2009-11-16,14.46,14.83,14.46,14.75,683600,14.75
2009-11-13,14.12,14.48,14.09,14.33,1050500,14.33
2009-11-12,14.45,14.76,14.30,14.51,827700,14.51
2009-11-11,14.31,14.56,14.24,14.45,944200,14.45
2009-11-10,14.09,14.28,14.04,14.20,639800,14.20
2009-11-09,13.89,14.03,13.85,14.00,714100,14.00
2009-11-06,13.98,14.00,13.55,13.82,792500,13.82
2009-11-05,13.24,13.93,12.92,13.75,1436500,13.75
2009-11-04,13.21,13.44,13.16,13.30,1253700,13.30
2009-11-03,12.66,13.28,12.60,13.07,1237500,13.07
2009-11-02,12.67,13.00,12.58,12.84,1623600,12.84
2009-10-30,13.40,13.43,12.71,12.83,1248700,12.83
2009-10-29,12.62,13.50,12.51,13.33,2534700,13.33
2009-10-28,13.64,13.68,13.12,13.12,1469500,13.12
2009-10-27,14.07,14.13,13.69,13.73,852400,13.73
2009-10-26,14.62,14.62,13.95,14.02,749100,14.02
2009-10-23,14.28,14.79,14.17,14.47,1391200,14.47
2009-10-22,14.07,14.30,13.96,14.12,1130900,14.12
2009-10-21,14.59,14.63,13.93,14.11,1228400,14.11
2009-10-20,14.82,14.84,14.38,14.50,724200,14.50
2009-10-19,14.65,14.78,14.52,14.70,459400,14.70
2009-10-16,14.54,15.09,14.33,14.51,1214900,14.51
2009-10-15,14.20,14.51,14.18,14.45,917400,14.45
2009-10-14,14.26,14.40,14.11,14.25,1418000,14.25
2009-10-13,14.51,14.52,14.03,14.13,1226500,14.13
2009-10-12,14.74,14.84,14.41,14.48,742900,14.48
2009-10-09,14.56,14.76,14.39,14.58,744300,14.58
2009-10-08,14.22,14.57,14.18,14.52,1047400,14.52
2009-10-07,14.06,14.22,13.89,13.97,680200,13.97
2009-10-06,13.68,14.03,13.59,13.95,817500,13.95
2009-10-05,13.44,13.62,13.27,13.48,815300,13.48
2009-10-02,13.71,13.73,13.34,13.36,1248000,13.36
2009-10-01,14.09,14.40,13.79,13.85,808800,13.85
2009-09-30,14.37,14.48,14.02,14.26,1237900,14.26
2009-09-29,14.82,14.84,14.25,14.32,1048000,14.32
2009-09-28,14.26,14.65,13.82,14.65,739600,14.65
2009-09-25,14.36,14.41,13.95,14.14,1109100,14.14
2009-09-24,14.51,14.93,14.23,14.45,973300,14.45
2009-09-23,14.72,15.05,14.43,14.60,1129100,14.60
2009-09-22,14.27,14.94,14.27,14.61,2071700,14.61
2009-09-21,13.94,14.08,13.76,14.08,1053100,14.08
2009-09-18,14.25,14.44,13.69,14.05,1607400,14.05
2009-09-17,13.85,14.27,13.80,14.25,1353400,14.25
2009-09-16,13.75,14.01,13.66,13.70,1384100,13.70
2009-09-15,13.81,13.82,13.53,13.74,724000,13.74
2009-09-14,13.20,13.83,13.08,13.67,1369300,13.67
2009-09-11,13.42,13.56,13.23,13.43,914700,13.43
2009-09-10,13.46,13.75,12.93,13.33,1435600,13.33
2009-09-09,12.65,13.20,12.65,13.19,1714500,13.19
2009-09-08,12.69,13.03,12.56,12.78,972800,12.78
2009-09-07,12.45,12.78,12.44,12.62,859000,12.62
2009-09-04,12.11,12.49,12.02,12.38,852700,12.38
2009-09-03,12.10,12.24,11.94,12.07,949400,12.07
2009-09-02,12.36,12.36,11.95,12.07,993800,12.07
2009-09-01,12.60,12.60,12.20,12.30,1144000,12.30
2009-08-31,12.73,12.73,12.36,12.36,729000,12.36
2009-08-28,12.58,12.89,12.51,12.80,903100,12.80
2009-08-27,12.63,12.64,12.15,12.39,1042900,12.39
2009-08-26,13.00,13.19,12.41,12.52,921900,12.52
2009-08-25,12.95,13.08,12.66,12.98,938500,12.98
2009-08-24,12.79,13.20,12.73,12.95,1344900,12.95
2009-08-21,12.10,12.69,12.10,12.60,848800,12.60
2009-08-20,11.86,12.23,11.86,12.10,795000,12.10
2009-08-19,11.65,11.90,11.49,11.72,657100,11.72
2009-08-18,11.82,11.87,11.63,11.80,340600,11.80
2009-08-17,11.96,11.98,11.66,11.68,834500,11.68
2009-08-14,12.17,12.50,11.85,11.94,951600,11.94
2009-08-13,11.99,12.33,11.91,12.10,939000,12.10
2009-08-12,11.75,11.96,11.53,11.91,576600,11.91
2009-08-11,12.03,12.16,11.73,11.79,1137900,11.79
2009-08-10,12.11,12.13,11.85,12.07,466300,12.07
2009-08-07,12.03,12.29,11.77,12.22,775000,12.22
2009-08-06,12.20,12.30,12.00,12.18,1030800,12.18
2009-08-05,12.01,12.35,11.83,11.99,1060500,11.99
2009-08-04,12.00,12.02,11.66,11.97,976100,11.97
2009-08-03,11.62,12.12,11.61,11.94,1322600,11.94
2009-07-31,11.35,11.61,11.33,11.49,1150500,11.49
2009-07-30,10.70,11.53,10.54,11.46,1217500,11.46
2009-07-29,10.85,10.97,10.53,10.59,683700,10.59
2009-07-28,10.95,11.16,10.73,10.81,689000,10.81
2009-07-27,11.09,11.30,10.79,10.95,693100,10.95
2009-07-24,10.96,11.24,10.80,11.01,563700,11.01
2009-07-23,10.84,11.19,10.74,11.05,639800,11.05
2009-07-22,10.87,10.90,10.53,10.80,562800,10.80
2009-07-21,10.62,11.04,10.58,10.92,766700,10.92
2009-07-20,10.46,10.66,10.42,10.59,676500,10.59
2009-07-17,10.50,10.62,10.22,10.38,707400,10.38
2009-07-16,10.44,10.53,10.06,10.36,1011600,10.36
2009-07-15,9.96,10.40,9.95,10.33,860800,10.33
2009-07-14,9.70,9.88,9.63,9.80,1165900,9.80
2009-07-13,9.60,9.75,9.43,9.70,1065700,9.70
2009-07-10,10.00,10.03,9.51,9.59,748500,9.59
2009-07-09,10.03,10.22,9.93,10.03,664200,10.03
2009-07-08,10.05,10.14,9.86,9.91,897800,9.91
2009-07-07,10.16,10.32,10.05,10.09,783000,10.09
2009-07-06,10.60,10.60,10.15,10.20,851400,10.20
2009-07-03,10.55,10.72,10.40,10.68,546700,10.68
2009-07-02,10.99,10.99,10.44,10.49,822500,10.49
2009-07-01,10.79,11.03,10.79,11.03,679700,11.03
2009-06-30,10.92,11.10,10.61,10.79,1267400,10.79
2009-06-29,10.44,10.81,10.32,10.74,824300,10.74
2009-06-26,10.20,10.64,10.18,10.39,1444000,10.39
2009-06-25,10.50,10.56,10.03,10.10,1357200,10.10
2009-06-24,10.23,10.71,10.13,10.55,1440300,10.55
2009-06-23,10.00,10.34,9.96,10.13,805200,10.13
2009-06-22,10.68,10.81,10.10,10.12,826800,10.12
2009-06-19,10.58,10.82,10.47,10.69,885800,10.69
2009-06-18,10.50,10.57,10.26,10.43,849300,10.43
2009-06-17,10.99,11.02,10.27,10.48,988600,10.48
2009-06-16,11.00,11.15,10.70,11.05,864600,11.05
2009-06-15,11.35,11.37,10.74,10.76,548100,10.76
2009-06-12,11.23,11.53,11.04,11.39,575500,11.39
2009-06-11,11.08,11.30,10.95,11.26,814900,11.26
2009-06-10,10.98,11.20,10.87,11.07,1562500,11.07
2009-06-09,10.88,11.10,10.50,10.64,1283600,10.64
2009-06-08,11.10,11.28,10.81,10.92,667000,10.92
2009-06-05,11.49,11.55,11.10,11.17,1358200,11.17
2009-06-04,11.60,11.63,11.27,11.40,801600,11.40
2009-06-03,11.95,11.95,11.51,11.63,687300,11.63
2009-06-02,11.66,11.92,11.57,11.83,955900,11.83
2009-06-01,11.20,11.83,11.20,11.82,783900,11.82
2009-05-29,11.52,11.59,11.00,11.00,1204900,11.00
2009-05-28,11.17,11.34,10.94,11.30,1037400,11.30
2009-05-27,11.14,11.54,11.14,11.43,811700,11.43
2009-05-26,10.97,11.11,10.62,11.01,750800,11.01
2009-05-25,11.06,11.32,10.77,11.08,261200,11.08
2009-05-22,11.24,11.38,10.77,10.95,704500,10.95
2009-05-21,11.50,11.54,11.13,11.22,343900,11.22
2009-05-20,11.47,11.76,11.40,11.60,917400,11.60
2009-05-19,10.99,11.63,10.99,11.43,1416700,11.43
2009-05-18,10.40,10.95,10.19,10.88,646500,10.88
2009-05-15,10.52,10.58,10.18,10.42,1367900,10.42
2009-05-14,10.63,10.63,9.95,10.31,1492000,10.31
2009-05-13,11.00,11.06,10.47,10.54,1825600,10.54
2009-05-12,10.80,11.30,10.63,10.92,1770900,10.92
2009-05-11,11.07,11.17,10.64,10.77,1406000,10.77
2009-05-08,11.06,11.16,10.77,11.00,1948400,11.00
2009-05-07,11.20,11.29,10.82,10.90,1865100,10.90
2009-05-06,10.00,11.08,9.99,11.07,2875600,11.07
2009-05-05,10.75,10.95,9.83,9.95,3585000,9.95
2009-05-04,10.10,10.79,10.10,10.70,1430700,10.70
2009-04-30,9.95,10.19,9.82,9.96,1934200,9.96
2009-04-29,9.43,9.84,9.39,9.73,2489500,9.73
2009-04-28,9.70,9.73,9.22,9.34,1194400,9.34
2009-04-27,9.87,9.89,9.56,9.79,791100,9.79
2009-04-24,9.51,9.96,9.51,9.91,1701600,9.91
2009-04-23,9.35,9.77,9.24,9.53,1840600,9.53
2009-04-22,9.40,9.90,9.31,9.76,1624800,9.36
2009-04-21,9.28,9.30,8.98,9.25,1371700,8.87
2009-04-20,10.10,10.10,9.18,9.24,1313000,8.86
2009-04-17,9.58,10.20,9.47,10.05,2649500,9.64
2009-04-16,9.10,9.56,8.96,9.33,1154300,8.95
2009-04-15,9.25,9.42,8.92,9.03,823200,8.66
2009-04-14,9.40,9.53,9.01,9.34,1575800,8.96
2009-04-09,9.06,9.48,8.82,9.40,1562300,9.01
2009-04-08,8.41,8.94,8.31,8.87,965500,8.51
2009-04-07,9.09,9.12,8.54,8.76,877100,8.40
2009-04-06,9.45,9.48,8.77,9.00,1573000,8.63
2009-04-03,9.16,9.42,9.08,9.30,2342700,8.92
2009-04-02,8.42,9.47,8.39,9.36,3093900,8.98
2009-04-01,7.94,8.29,7.67,8.28,1413000,7.94
2009-03-31,7.81,8.03,7.74,8.03,1349100,7.70
2009-03-30,7.76,7.96,7.37,7.70,1446100,7.38
2009-03-27,8.10,8.28,7.62,7.82,1254700,7.50
2009-03-26,8.00,8.26,7.88,8.03,1370700,7.70
2009-03-25,7.53,8.16,7.52,7.97,1909500,7.64
2009-03-24,7.92,7.94,7.37,7.50,1618800,7.19
2009-03-23,7.59,7.78,7.41,7.72,903700,7.40
2009-03-20,7.26,7.53,7.20,7.42,2070000,7.12
2009-03-19,7.80,7.91,7.23,7.34,2289000,7.04
2009-03-18,7.93,7.99,7.62,7.73,1555600,7.41
2009-03-17,8.10,8.23,7.77,7.77,1890300,7.45
2009-03-16,8.58,8.82,8.17,8.39,1304400,8.05
2009-03-13,8.41,8.90,8.25,8.50,2630600,8.15
2009-03-12,7.56,8.37,7.56,8.11,2741900,7.78
2009-03-11,7.81,8.20,7.40,7.44,2536500,7.14
2009-03-10,7.59,7.81,7.49,7.71,2665900,7.39
2009-03-09,7.96,7.96,7.42,7.57,1629500,7.26
2009-03-06,8.23,8.23,7.69,7.80,1308500,7.48
2009-03-05,8.62,8.62,8.13,8.15,860200,7.82
2009-03-04,8.05,8.63,7.98,8.62,1358800,8.27
2009-03-03,8.10,8.24,7.81,7.86,1013400,7.54
2009-03-02,8.32,8.41,8.07,8.15,655700,7.82
2009-02-27,8.50,8.65,8.22,8.55,1063400,8.20
2009-02-26,8.13,8.67,8.13,8.56,1018400,8.21
2009-02-25,8.42,8.55,8.00,8.07,935900,7.74
2009-02-24,8.20,8.31,7.86,8.20,1455300,7.86
2009-02-23,8.71,8.85,8.15,8.24,927000,7.90
2009-02-20,8.96,9.05,8.49,8.50,1397800,8.15
2009-02-19,9.15,9.30,8.98,9.19,1238000,8.81
2009-02-18,9.12,9.13,8.88,9.10,1259600,8.73
2009-02-17,9.79,9.83,8.99,9.13,1071700,8.76
2009-02-16,9.90,9.97,9.73,9.86,429300,9.46
2009-02-13,9.84,10.15,9.80,10.02,856200,9.61
2009-02-12,9.90,9.91,9.47,9.74,1398300,9.34
2009-02-11,10.00,10.17,9.82,10.00,899300,9.59
2009-02-10,10.67,10.67,10.05,10.15,1099200,9.73
2009-02-09,10.45,10.74,10.24,10.67,1021400,10.23
2009-02-06,9.64,10.51,9.63,10.47,2388400,10.04
2009-02-05,9.19,9.70,9.13,9.57,1585800,9.18
2009-02-04,8.78,9.50,8.66,9.36,2302500,8.98
2009-02-03,8.72,8.89,8.30,8.63,1639300,8.28
2009-02-02,8.88,8.91,8.54,8.74,1019200,8.38
2009-01-30,9.10,9.21,8.62,9.03,1101300,8.66
2009-01-29,9.24,9.24,8.83,9.12,1361300,8.75
2009-01-28,8.92,9.52,8.86,9.26,1635600,8.88
2009-01-27,8.97,9.03,8.51,8.73,1522300,8.37
2009-01-26,8.37,8.97,8.18,8.85,1319900,8.49
2009-01-23,8.74,8.74,8.04,8.30,1930300,7.96
2009-01-22,9.57,9.61,8.68,8.75,1622900,8.39
2009-01-21,8.75,9.49,8.59,9.32,1621800,8.94
2009-01-20,9.17,9.45,8.86,8.90,823900,8.54
2009-01-19,9.87,9.95,9.06,9.16,1129800,8.78
2009-01-16,9.83,9.99,9.53,9.76,1615100,9.36
2009-01-15,9.89,9.93,9.36,9.57,1503200,9.18
2009-01-14,10.53,10.53,9.66,10.00,2132100,9.59
2009-01-13,11.50,11.60,10.74,10.83,1313800,10.39
2009-01-12,12.14,12.15,11.59,11.66,1331800,11.18
2009-01-09,12.65,12.65,12.05,12.11,964000,11.61
2009-01-08,13.01,13.01,12.16,12.62,721900,12.10
2009-01-07,13.61,13.61,13.02,13.12,913100,12.58
2009-01-06,13.40,13.85,13.02,13.54,640600,12.99
2009-01-05,12.99,13.59,12.77,13.29,566800,12.75
2009-01-02,12.69,13.11,12.50,13.00,432900,12.47
2008-12-30,12.38,12.47,12.04,12.15,422700,11.65
2008-12-29,12.02,12.46,12.02,12.16,293800,11.66
2008-12-23,11.81,12.09,11.64,11.79,390100,11.31
2008-12-22,11.78,11.88,11.25,11.74,803400,11.26
2008-12-19,12.17,12.17,11.53,11.66,1204900,11.18
2008-12-18,11.93,12.19,11.78,12.15,740600,11.65
2008-12-17,12.22,12.65,11.91,12.18,1259700,11.68
2008-12-16,11.90,12.29,11.69,11.96,874800,11.47
2008-12-15,11.75,12.12,11.75,12.00,543300,11.51
2008-12-12,11.50,11.90,11.36,11.72,1084200,11.24
2008-12-11,11.65,12.09,11.39,11.98,1037500,11.49
2008-12-10,11.00,12.09,10.90,11.74,1244100,11.26
2008-12-09,11.10,11.42,10.72,11.05,1161400,10.60
2008-12-08,10.80,11.31,10.56,11.28,1051600,10.82
2008-12-05,11.65,11.65,10.29,10.29,1239900,9.87
2008-12-04,11.21,11.86,11.12,11.70,1065500,11.22
2008-12-03,11.63,11.63,11.07,11.30,671900,10.84
2008-12-02,11.15,11.70,10.59,11.56,1093200,11.09
2008-12-01,12.09,12.09,11.15,11.26,993000,10.80
2008-11-28,12.31,12.39,11.37,12.15,1153300,11.65
2008-11-27,11.50,12.32,11.50,12.23,543500,11.73
2008-11-26,11.46,11.94,11.00,11.45,957100,10.98
2008-11-25,10.78,12.00,10.64,11.64,1462800,11.16
2008-11-24,10.52,11.00,10.37,10.91,1390200,10.46
2008-11-21,10.11,10.48,9.88,10.10,943400,9.69
2008-11-20,9.80,10.17,9.42,9.97,1175300,9.56
2008-11-19,11.13,11.15,9.80,9.88,1201100,9.48
2008-11-18,10.87,11.10,10.44,11.00,873200,10.55
2008-11-17,10.75,11.20,10.54,10.74,687600,10.30
2008-11-14,11.80,11.84,10.68,10.83,820600,10.39
2008-11-13,11.33,11.78,11.03,11.21,840400,10.75
2008-11-12,12.17,12.53,11.21,11.42,858700,10.95
2008-11-11,12.51,12.72,11.90,12.04,1092900,11.55
2008-11-10,12.14,12.84,12.01,12.63,1202000,12.11
2008-11-07,11.55,12.15,11.55,11.72,1340100,11.24
2008-11-06,12.40,12.40,11.50,11.60,1741700,11.12
2008-11-05,13.50,13.50,12.38,12.67,2067800,12.15
2008-11-04,12.58,13.57,11.74,13.44,1644300,12.89
2008-11-03,11.29,12.32,11.29,12.15,1262700,11.65
2008-10-31,10.50,11.37,10.32,11.33,2138900,10.87
2008-10-30,10.50,10.96,10.21,10.60,1523600,10.17
2008-10-29,10.28,10.51,10.10,10.31,1057800,9.89
2008-10-28,9.90,9.98,9.27,9.74,1220300,9.34
2008-10-27,9.98,9.98,9.29,9.48,1195700,9.09
2008-10-24,10.32,10.59,9.50,10.22,3233600,9.80
2008-10-23,11.91,12.50,10.83,10.86,2881000,10.41
2008-10-22,12.74,13.07,11.57,12.03,2698600,11.54
2008-10-21,12.45,13.27,12.19,12.80,2107200,12.28
2008-10-20,11.20,12.20,11.08,12.00,3138700,11.51
2008-10-17,12.25,12.25,10.53,10.78,3104700,10.34
2008-10-16,11.36,12.43,11.14,11.50,2498400,11.03
2008-10-15,13.70,13.70,11.94,12.25,2498800,11.75
2008-10-14,13.65,14.80,13.39,13.63,2973100,13.07
2008-10-13,13.15,13.98,13.10,13.77,3683600,13.21
2008-10-10,11.50,12.75,11.05,12.68,3536800,12.16
2008-10-09,11.50,12.87,11.49,12.06,3132400,11.57
2008-10-08,10.95,12.01,10.32,11.26,4205600,10.80
2008-10-07,12.30,12.47,11.41,11.53,2655500,11.06
2008-10-06,12.80,12.90,11.87,12.11,2351200,11.61
2008-10-03,13.74,13.74,12.33,13.41,3189800,12.86
2008-10-02,14.30,14.74,13.72,13.80,2717600,13.23
2008-10-01,13.81,14.72,13.72,13.96,2242100,13.39
2008-09-30,13.88,14.03,13.26,13.66,5107200,13.10
2008-09-29,15.84,15.88,14.63,14.69,1726800,14.09
2008-09-26,16.00,16.14,15.71,15.88,1273100,15.23
2008-09-25,16.50,16.59,15.95,16.25,1445900,15.58
2008-09-24,16.13,16.66,15.90,16.33,1793200,15.66
2008-09-23,16.75,16.92,15.76,15.90,1875200,15.25
2008-09-22,17.45,17.50,16.91,17.17,1487200,16.47
2008-09-19,17.50,17.84,16.97,17.28,2873000,16.57
2008-09-18,17.15,17.40,16.35,16.74,2476800,16.05
2008-09-17,18.22,18.30,17.47,17.56,1981200,16.84
2008-09-16,17.90,18.24,17.60,17.93,1152500,17.20
2008-09-15,18.40,18.59,17.90,18.11,1485200,17.37
2008-09-12,18.73,18.95,18.55,18.91,910200,18.13
2008-09-11,18.49,18.90,18.40,18.52,2099400,17.76
2008-09-10,18.70,18.90,18.06,18.47,2216700,17.71
2008-09-09,19.55,19.94,18.70,18.75,1799300,17.98
2008-09-08,20.35,20.43,19.75,19.93,1318500,19.11
2008-09-05,20.16,20.23,19.71,19.90,1018400,19.08
2008-09-04,21.00,21.38,20.41,20.42,838900,19.58
2008-09-03,21.35,21.57,21.08,21.16,524700,20.29
2008-09-02,21.50,21.80,21.26,21.50,528800,20.62
2008-09-01,21.37,21.55,21.06,21.47,612500,20.59
2008-08-29,21.38,21.75,20.91,21.50,841000,20.62
2008-08-28,20.80,21.35,20.51,21.21,660700,20.34
2008-08-27,20.51,21.03,20.37,20.87,677800,20.01
2008-08-26,20.22,20.67,20.20,20.40,812400,19.56
2008-08-25,20.67,20.76,20.32,20.34,617000,19.51
2008-08-22,20.19,20.93,19.99,20.81,930400,19.96
2008-08-21,19.89,20.29,19.82,20.04,751000,19.22
2008-08-20,20.09,20.18,19.80,20.03,683000,19.21
2008-08-19,20.17,20.32,19.68,19.96,946100,19.14
2008-08-18,19.91,20.18,19.70,20.10,615000,19.28
2008-08-15,20.11,20.47,19.51,19.80,694800,18.99
2008-08-14,19.89,20.32,19.74,19.87,816600,19.06
2008-08-13,20.06,20.23,19.50,19.72,797300,18.91
2008-08-12,21.12,21.12,20.02,20.25,1178800,19.42
2008-08-11,20.99,21.42,20.87,21.00,819200,20.14
2008-08-08,20.93,21.38,20.46,20.94,743200,20.08
2008-08-07,21.09,21.41,20.73,20.90,699500,20.04
2008-08-06,21.24,21.41,20.91,21.07,961200,20.21
2008-08-05,20.50,21.22,20.50,21.05,964100,20.19
2008-08-04,21.12,21.19,20.64,20.81,597500,19.96
2008-08-01,21.12,21.34,20.82,21.00,851500,20.14
2008-07-31,21.36,21.95,19.82,21.19,2477200,20.32
2008-07-30,21.29,22.30,20.98,21.60,1113600,20.71
2008-07-29,20.65,21.00,20.20,20.96,727300,20.10
2008-07-28,21.35,21.36,20.69,20.92,806500,20.06
2008-07-25,21.37,21.95,21.10,21.35,822400,20.48
2008-07-24,22.18,22.34,21.62,21.71,969600,20.82
2008-07-23,21.84,22.44,21.57,22.15,990800,21.24
2008-07-22,21.90,21.90,21.31,21.66,786300,20.77
2008-07-21,21.41,22.01,21.28,21.87,566200,20.97
2008-07-18,21.13,21.89,20.66,21.54,1532100,20.66
2008-07-17,21.48,22.25,21.20,21.58,1155900,20.70
2008-07-16,20.31,21.31,20.25,21.19,1032300,20.32
2008-07-15,20.50,20.62,19.92,20.26,1234100,19.43
2008-07-14,21.02,21.16,20.70,20.84,1033000,19.99
2008-07-11,22.00,22.10,20.72,20.81,959100,19.96
2008-07-10,22.49,22.49,21.71,22.00,1187300,21.10
2008-07-09,21.65,22.67,21.65,22.31,1620500,21.40
2008-07-08,20.63,21.49,20.56,21.38,1483400,20.50
2008-07-07,20.50,21.21,20.38,21.06,1079400,20.20
2008-07-04,20.74,20.79,20.18,20.26,749900,19.43
2008-07-03,20.45,20.90,20.10,20.66,1923500,19.81
2008-07-02,21.64,21.78,20.78,20.86,1213200,20.01
2008-07-01,22.36,22.50,21.16,21.68,1206700,20.79
2008-06-30,22.52,22.86,21.82,22.44,1119500,21.52
2008-06-27,23.16,23.16,22.29,22.70,1271400,21.77
2008-06-26,23.36,23.73,22.98,23.00,1068500,22.06
2008-06-25,22.90,23.71,22.90,23.67,680300,22.70
2008-06-24,23.25,23.58,22.49,22.86,1009700,21.92
2008-06-23,23.81,23.84,23.34,23.38,1064300,22.42
2008-06-20,23.81,23.99,23.38,23.68,2222600,22.71
2008-06-19,23.89,24.02,23.66,23.79,808900,22.82
2008-06-18,24.21,24.27,23.37,24.00,1083200,23.02
2008-06-17,23.84,24.56,23.73,24.23,892700,23.24
2008-06-16,23.06,24.07,22.86,23.65,757100,22.68
2008-06-13,22.77,23.26,22.32,23.06,908400,22.11
2008-06-12,22.95,23.31,22.65,22.92,921000,21.98
2008-06-11,23.42,23.85,22.78,23.05,795000,22.11
2008-06-10,23.01,23.56,22.39,23.40,1218900,22.44
2008-06-06,25.01,25.09,24.10,24.25,459600,23.26
2008-06-05,25.12,25.12,24.50,24.90,706500,23.88
2008-06-04,24.50,25.07,24.30,24.99,815800,23.97
2008-06-03,24.38,24.68,24.16,24.61,448200,23.60
2008-06-02,24.82,24.82,23.77,24.55,772600,23.54
2008-05-30,25.36,25.61,24.93,25.03,1009900,24.00
2008-05-29,24.93,25.31,24.76,25.30,974800,24.26
2008-05-28,24.16,25.00,24.05,24.74,887100,23.73
2008-05-27,24.36,24.60,24.02,24.11,667700,23.12
2008-05-26,24.77,24.78,24.01,24.33,344100,23.33
2008-05-23,25.24,25.37,24.78,24.86,729600,23.84
2008-05-22,24.69,25.56,24.52,25.34,857900,24.30
2008-05-21,25.65,25.70,24.72,24.85,1166700,23.83
2008-05-20,26.79,26.80,25.53,25.66,1045600,24.61
2008-05-19,25.99,26.95,25.81,26.90,2220700,25.80
2008-05-16,25.37,25.98,25.37,25.80,1474400,24.74
2008-05-15,24.91,25.31,24.64,25.26,892400,24.22
2008-05-14,24.93,25.26,24.47,25.18,1281400,24.15
2008-05-13,25.25,25.25,24.47,24.90,1326400,23.88
2008-05-12,24.92,25.20,24.69,24.97,511400,23.95
2008-05-09,24.74,24.82,24.18,24.74,1195600,23.73
2008-05-08,24.56,24.90,23.96,24.90,1065300,23.88
2008-05-07,24.93,25.00,24.59,24.80,746700,23.78
2008-05-06,25.45,25.50,24.56,24.90,1226900,23.88
2008-05-05,25.17,25.61,25.10,25.58,736800,24.53
2008-05-02,24.23,25.74,24.22,25.09,1960500,24.06
2008-04-30,23.89,24.00,23.38,23.75,1803300,22.78
2008-04-29,24.57,24.82,23.24,23.97,1162300,22.99
2008-04-28,24.71,24.94,24.56,24.64,726500,23.63
2008-04-25,24.05,24.75,23.96,24.66,1321200,23.65
2008-04-24,23.77,24.36,23.71,23.93,2058800,22.95
2008-04-23,24.50,24.79,23.50,24.04,1602400,22.86
2008-04-22,23.23,25.30,23.23,24.40,1845600,23.21
2008-04-21,24.07,24.18,23.44,23.69,1311300,22.53
2008-04-18,23.65,24.05,23.27,23.97,809900,22.80
2008-04-17,23.90,24.26,22.99,23.26,1107000,22.12
2008-04-16,23.55,23.80,23.26,23.76,1307300,22.60
2008-04-15,23.18,23.68,22.90,23.50,1593600,22.35
2008-04-14,22.51,23.16,22.50,22.97,1611900,21.85
2008-04-11,22.58,23.20,22.47,22.85,1865400,21.73
2008-04-10,21.97,22.31,21.57,22.31,1673400,21.22
2008-04-09,21.61,22.33,21.58,21.90,721900,20.83
2008-04-08,21.80,22.01,21.48,21.78,564700,20.71
2008-04-07,22.49,22.78,21.98,22.14,1065100,21.06
2008-04-04,21.70,22.43,21.65,22.29,1160900,21.20
2008-04-03,21.69,21.83,21.37,21.68,676900,20.62
2008-04-02,22.71,22.90,21.61,21.77,1456100,20.70
2008-04-01,21.11,22.23,20.75,22.14,1140700,21.06
2008-03-31,20.74,21.47,20.52,21.30,681400,20.26
2008-03-28,20.90,21.26,20.71,21.12,671300,20.09
2008-03-27,20.81,21.33,20.44,20.81,1118400,19.79
2008-03-26,20.34,21.00,20.30,20.90,914600,19.88
2008-03-25,19.99,20.68,19.76,20.56,1279400,19.55
2008-03-24,19.29,19.29,19.29,19.29,000,18.35
2008-03-21,19.29,19.29,19.29,19.29,000,18.35
2008-03-20,19.69,19.87,19.23,19.29,2128400,18.35
2008-03-19,20.78,20.78,19.72,20.01,1307500,19.03
2008-03-18,20.34,20.70,20.17,20.45,1158900,19.45
2008-03-17,20.49,21.00,19.95,19.95,1585300,18.97
2008-03-14,20.90,21.67,20.90,21.34,1260600,20.30
2008-03-13,21.02,21.18,20.39,20.72,2403600,19.71
2008-03-12,21.16,21.89,21.16,21.44,1934200,20.39
2008-03-11,20.94,21.74,20.59,20.96,1769800,19.93
2008-03-10,21.30,21.61,20.85,20.95,1193200,19.92
2008-03-07,20.90,21.77,20.79,21.43,1315100,20.38
2008-03-06,21.51,21.72,21.16,21.22,1048200,20.18
2008-03-05,20.63,21.56,20.62,21.38,1034700,20.33
2008-03-04,21.00,21.20,20.27,20.55,1406200,19.54
2008-03-03,21.59,21.59,21.59,21.59,000,20.53
2008-02-29,21.30,21.60,20.45,21.59,2152900,20.53
2008-02-28,21.68,21.95,21.16,21.42,1125200,20.37
2008-02-27,21.99,22.17,21.25,21.70,1208500,20.64
2008-02-26,21.37,21.85,21.37,21.76,1102300,20.69
2008-02-25,21.16,21.43,20.88,21.34,865800,20.30
2008-02-22,20.94,21.06,20.51,20.79,544900,19.77
2008-02-21,20.91,21.50,20.91,21.19,1033600,20.15
2008-02-20,21.04,21.46,20.53,20.71,1417700,19.70
2008-02-19,21.08,21.48,20.66,21.35,949600,20.30
2008-02-18,20.60,21.33,20.60,21.24,658400,20.20
2008-02-15,21.56,21.75,19.99,20.31,2004600,19.32
2008-02-14,21.43,21.84,21.22,21.61,1245400,20.55
2008-02-13,21.15,21.17,20.55,21.02,997600,19.99
2008-02-12,20.74,21.24,20.33,21.23,1198500,20.19
2008-02-11,20.30,20.92,20.30,20.54,639300,19.53
2008-02-08,21.29,21.38,20.43,20.60,903800,19.59
2008-02-07,21.24,21.38,20.63,21.07,1546400,20.04
2008-02-06,20.77,21.46,20.60,21.28,2682900,20.24
2008-02-05,21.54,21.54,19.86,20.10,2262000,19.12
2008-02-04,21.40,21.90,21.21,21.76,1437500,20.69
2008-02-01,20.98,21.52,20.67,21.30,1278400,20.26
2008-01-31,20.57,20.99,19.80,20.60,1105600,19.59
2008-01-30,20.47,20.94,20.36,20.69,1011700,19.68
2008-01-29,20.07,20.74,19.97,20.65,1416600,19.64
2008-01-28,20.11,20.35,19.59,20.00,1254300,19.02
2008-01-25,20.43,21.37,20.09,20.50,1711400,19.50
2008-01-24,20.39,20.60,19.23,19.73,3105800,18.76
2008-01-23,19.90,20.50,18.90,19.69,3463500,18.73
2008-01-22,18.30,19.92,18.25,19.70,3373700,18.74
2008-01-21,18.83,19.40,18.36,18.84,2786600,17.92
2008-01-18,19.00,21.67,18.67,19.47,3867400,18.52
2008-01-17,19.59,19.90,18.71,18.94,2457900,18.01
2008-01-16,18.42,19.79,18.30,19.29,3443200,18.35
2008-01-15,19.70,20.01,18.29,18.74,2635100,17.82
2008-01-14,18.16,20.34,18.15,19.87,2988700,18.90
2008-01-11,18.70,18.90,18.11,18.25,2694600,17.36
2008-01-10,19.43,19.93,18.53,18.69,2313600,17.77
2008-01-09,20.03,20.19,18.76,19.29,2256600,18.35
2008-01-08,19.84,20.57,19.78,20.28,1821300,19.29
2008-01-07,20.49,20.49,19.50,19.72,2698900,18.75
2008-01-04,22.08,22.20,20.40,20.55,2071200,19.54
2008-01-03,22.20,22.44,21.64,22.02,2132300,20.94
2008-01-02,23.49,23.94,22.40,22.61,800300,21.50
2008-01-01,23.80,23.80,23.80,23.80,000,22.63
2007-12-31,23.80,23.80,23.80,23.80,000,22.63
2007-12-28,23.30,23.80,22.97,23.80,477300,22.63
2007-12-27,23.57,23.82,23.42,23.48,582100,22.33
2007-12-26,23.33,23.33,23.33,23.33,000,22.19
2007-12-25,23.33,23.33,23.33,23.33,000,22.19
2007-12-24,23.33,23.33,23.33,23.33,000,22.19
2007-12-21,23.41,23.79,23.29,23.33,2299700,22.19
2007-12-20,23.44,23.67,23.07,23.18,1046500,22.05
2007-12-19,24.31,24.44,23.31,23.31,1448100,22.17
2007-12-18,23.38,24.17,23.05,23.96,1403400,22.79
2007-12-17,23.90,23.90,23.16,23.33,1332200,22.19
2007-12-14,24.57,24.63,23.87,24.20,1404900,23.02
2007-12-13,24.91,25.70,24.22,24.25,1335500,23.06
2007-12-12,25.12,25.92,24.70,25.38,1340800,24.14
2007-12-11,25.48,25.72,25.40,25.55,810700,24.30
2007-12-10,24.90,25.45,24.50,25.37,1027100,24.13
2007-12-07,24.56,25.19,24.25,25.13,930100,23.90
2007-12-06,25.13,25.13,23.92,24.41,1223100,23.21
2007-12-05,23.99,25.10,23.80,24.82,1316300,23.60
2007-12-04,24.49,24.65,23.41,23.79,1573600,22.63
2007-12-03,24.99,25.37,24.21,24.55,1721600,23.35
2007-11-30,25.50,25.94,24.22,24.76,6391500,23.55
2007-11-29,24.33,25.32,23.42,25.08,2695400,23.85
2007-11-28,23.52,24.46,22.75,24.30,2060900,23.11
2007-11-27,22.37,23.35,21.84,23.19,2439200,22.05
2007-11-26,22.89,23.80,22.37,22.45,2205000,21.35
2007-11-23,21.00,22.89,20.78,22.70,3227300,21.59
2007-11-22,20.45,21.00,19.95,20.92,1869900,19.90
2007-11-21,20.96,21.26,20.13,20.29,2662500,19.30
2007-11-20,20.60,21.86,19.40,21.50,3083000,20.45
2007-11-19,21.77,21.77,20.34,20.48,2282100,19.48
2007-11-16,21.21,22.26,21.10,21.61,2177000,20.55
2007-11-15,22.98,23.07,21.66,21.96,2301000,20.88
2007-11-14,22.81,23.47,22.62,22.94,2133100,21.82
2007-11-13,24.31,24.43,21.12,22.43,6343500,21.33
2007-11-12,24.28,25.05,24.25,24.42,904800,23.22
2007-11-09,25.50,25.75,24.50,24.61,1179100,23.41
2007-11-08,24.70,25.57,24.70,25.34,1194800,24.10
2007-11-07,27.02,27.02,25.57,25.67,1749900,24.41
2007-11-06,26.15,26.89,25.94,26.63,1356600,25.33
2007-11-05,25.30,25.98,25.25,25.77,1172500,24.51
2007-11-02,25.01,25.90,25.01,25.57,1264600,24.32
2007-11-01,26.05,26.18,24.76,25.38,1646700,24.14
2007-10-31,26.00,26.63,24.70,25.90,4868100,24.63
2007-10-30,27.41,27.81,26.83,27.00,1743000,25.68
2007-10-29,28.12,28.29,27.45,27.57,1164900,26.22
2007-10-26,28.26,28.34,27.69,27.88,1009500,26.51
2007-10-25,27.80,28.19,27.80,28.10,929100,26.72
2007-10-24,27.96,28.23,27.30,27.56,1290000,26.21
2007-10-23,27.04,28.20,26.88,27.95,3203000,26.58
2007-10-22,26.92,26.92,25.97,26.00,1883100,24.73
2007-10-19,27.11,27.69,27.11,27.41,1112600,26.07
2007-10-18,26.75,27.54,26.30,27.14,1724300,25.81
2007-10-17,26.44,26.79,26.21,26.68,1236900,25.37
2007-10-16,26.40,26.63,25.55,26.35,1344800,25.06
2007-10-15,26.10,26.83,26.05,26.40,1324500,25.11
2007-10-12,26.21,26.36,25.87,26.09,616500,24.81
2007-10-11,25.75,26.60,25.75,26.58,1230800,25.28
2007-10-10,26.00,26.16,25.47,25.82,776400,24.56
2007-10-09,25.89,26.00,25.28,25.59,1408600,24.34
2007-10-08,25.72,25.89,25.60,25.80,1028300,24.54
2007-10-05,25.57,25.98,25.34,25.43,1081400,24.18
2007-10-04,25.56,25.56,25.04,25.41,1365800,24.17
2007-10-03,25.19,25.69,25.05,25.58,741100,24.33
2007-10-02,25.47,25.71,24.93,25.20,1303900,23.97
2007-10-01,24.67,25.34,24.67,25.10,933900,23.87
2007-09-28,25.51,25.58,24.52,24.67,2460200,23.46
2007-09-27,24.98,25.72,24.91,25.55,1328600,24.30
2007-09-26,24.29,24.86,24.26,24.75,636600,23.54
2007-09-25,24.55,24.99,24.08,24.26,1647500,23.07
2007-09-24,25.21,25.74,24.88,24.90,1455100,23.68
2007-09-21,24.54,25.80,24.54,25.51,2885400,24.26
2007-09-20,24.15,25.06,23.94,24.82,1628400,23.60
2007-09-19,24.45,25.00,23.87,24.15,2560500,22.97
2007-09-18,22.48,24.04,22.29,23.54,2047700,22.39
2007-09-17,23.07,23.26,22.35,22.65,1024200,21.54
2007-09-14,23.08,23.53,22.97,23.27,1426500,22.13
2007-09-13,22.63,23.38,22.30,23.25,829500,22.11
2007-09-12,22.82,22.85,22.45,22.62,840600,21.51
2007-09-11,22.72,22.81,22.39,22.65,1217900,21.54
2007-09-10,23.02,23.09,22.20,22.40,980700,21.30
2007-09-07,23.87,24.25,22.61,22.79,1266900,21.67
2007-09-06,24.05,24.08,22.80,23.74,1566600,22.58
2007-09-05,24.99,24.99,23.42,23.57,1473500,22.42
2007-09-04,24.11,24.66,23.78,24.59,651600,23.39
2007-09-03,23.98,24.20,23.66,24.04,362300,22.86
2007-08-31,23.25,23.95,23.25,23.70,804400,22.54
2007-08-30,23.44,23.65,22.34,23.32,846800,22.18
2007-08-29,22.54,23.35,22.21,23.26,704300,22.12
2007-08-28,23.44,23.76,22.58,22.75,1198400,21.64
2007-08-27,23.68,24.20,23.23,23.73,447500,22.57
2007-08-24,23.16,23.65,22.78,23.52,687200,22.37
2007-08-23,23.31,23.56,23.10,23.29,1288500,22.15
2007-08-22,22.17,23.68,22.17,22.99,2843500,21.86
2007-08-21,21.55,22.35,21.04,21.90,1072100,20.83
2007-08-20,21.31,21.78,20.91,21.35,1309700,20.30
2007-08-17,20.40,21.97,20.27,21.00,3793000,19.97
2007-08-16,21.88,21.88,20.62,20.86,3364200,19.84
2007-08-15,22.67,22.79,22.15,22.30,928700,21.21
2007-08-14,22.76,23.72,22.55,23.05,728800,21.92
2007-08-13,22.34,23.04,22.14,22.96,1145900,21.84
2007-08-10,22.67,23.03,21.13,22.15,2169700,21.07
2007-08-09,24.38,24.62,22.81,23.03,2998600,21.90
2007-08-08,24.14,24.70,24.12,24.35,1759500,23.16
2007-08-07,23.79,24.08,23.60,23.91,1640000,22.74
2007-08-06,24.21,24.45,23.15,23.45,1950400,22.30
2007-08-03,24.62,24.92,23.86,24.21,1469400,23.02
2007-08-02,24.20,24.95,23.37,24.37,2444400,23.18
2007-08-01,23.69,24.24,23.01,24.00,1945200,22.82
2007-07-31,23.63,24.31,23.63,24.16,1566700,22.98
2007-07-30,22.93,23.74,22.20,23.20,1513100,22.06
2007-07-27,22.07,23.50,21.51,22.97,2080500,21.85
2007-07-26,24.19,24.25,23.10,23.19,1676400,22.05
2007-07-25,24.07,24.56,23.56,23.83,1934900,22.66
2007-07-24,24.79,25.10,24.06,24.53,1086400,23.33
2007-07-23,25.20,25.38,24.76,25.16,1025300,23.93
2007-07-20,26.16,26.17,25.20,25.36,669900,24.12
2007-07-19,25.30,26.05,25.20,25.77,1416500,24.51
2007-07-18,25.68,25.84,25.18,25.19,1202300,23.96
2007-07-17,26.55,26.65,25.88,26.07,1218300,24.79
2007-07-16,26.23,26.78,25.95,26.51,786300,25.21
2007-07-13,26.73,27.22,26.10,26.24,985500,24.96
2007-07-12,26.08,26.44,25.62,26.33,1003400,25.04
2007-07-11,25.72,25.89,25.38,25.80,1402500,24.54
2007-07-10,26.50,26.99,25.79,26.04,1254800,24.77
2007-07-09,27.00,27.54,26.45,26.51,988100,25.21
2007-07-06,26.25,26.70,25.94,26.66,912300,25.35
2007-07-05,26.27,26.68,26.22,26.23,905700,24.95
2007-07-04,26.44,26.44,26.10,26.23,940300,24.95
2007-07-03,26.17,26.67,26.01,26.32,1214700,25.03
2007-07-02,25.56,26.30,24.88,25.93,1314500,24.66
2007-06-29,25.93,26.00,25.60,25.81,917400,24.55
2007-06-28,25.26,25.90,25.18,25.79,821900,24.53
2007-06-27,24.44,25.11,24.31,25.00,1236800,23.78
2007-06-26,24.71,25.00,24.36,24.90,739700,23.68
2007-06-25,25.02,25.35,24.75,25.04,1512400,23.81
2007-06-22,24.98,25.82,24.98,25.60,1714900,24.35
2007-06-21,24.97,25.68,24.34,24.82,2916800,23.60
2007-06-20,24.10,25.27,24.08,25.16,3345900,23.93
2007-06-19,23.02,23.55,22.99,23.45,1699900,22.30
2007-06-18,23.10,23.49,22.82,23.02,1041900,21.89
2007-06-15,23.08,23.60,22.80,23.24,1642600,22.10
2007-06-14,22.90,23.25,22.73,23.14,1335800,22.01
2007-06-13,22.50,22.65,21.61,22.42,1831700,21.32
2007-06-12,22.97,23.48,22.52,22.70,1619300,21.59
2007-06-11,22.39,23.20,22.31,23.20,1634800,22.06
2007-06-08,22.00,22.36,21.40,21.98,2086900,20.90
2007-06-07,22.78,23.18,22.34,22.55,1382500,21.45
2007-06-06,23.67,23.84,22.50,22.67,1542700,21.56
2007-06-05,23.75,24.30,23.56,23.64,931100,22.48
2007-06-04,24.10,24.30,23.42,23.71,1168200,22.55
2007-06-01,23.91,24.40,23.91,24.19,1724900,23.01
2007-05-31,23.12,24.09,23.05,23.97,1723100,22.80
2007-05-30,22.91,23.03,22.77,22.95,643700,21.83
2007-05-29,22.99,23.36,22.83,23.15,696500,22.02
2007-05-28,22.82,22.82,22.82,22.82,000,21.70
2007-05-25,22.95,22.95,22.56,22.82,945500,21.70
2007-05-24,23.00,23.19,22.83,22.94,1463400,21.82
2007-05-23,22.80,23.19,22.80,23.10,764100,21.97
2007-05-22,22.55,22.97,22.53,22.95,968000,21.83
2007-05-21,22.90,23.00,22.69,22.69,662000,21.58
2007-05-18,22.70,22.98,22.67,22.84,737500,21.72
2007-05-17,22.60,22.75,22.56,22.70,290300,21.59
2007-05-16,22.51,22.75,22.39,22.57,887000,21.46
2007-05-15,22.75,22.89,22.50,22.58,1036200,21.47
2007-05-14,22.67,22.91,22.28,22.64,1279000,21.53
2007-05-11,22.01,22.64,21.84,22.48,1750200,21.38
2007-05-10,22.01,22.80,21.66,22.31,2150600,21.22
2007-05-09,22.00,22.14,21.32,21.75,1512500,20.69
2007-05-08,22.00,22.19,21.26,21.61,1926100,20.55
2007-05-07,22.00,22.40,21.84,22.23,690600,21.14
2007-05-04,21.75,22.08,21.66,22.02,1210600,20.94
2007-05-03,22.20,22.30,21.38,21.79,2375600,20.72
2007-05-02,21.71,21.95,21.31,21.82,1902500,20.75
2007-05-01,21.60,21.60,21.60,21.60,000,20.54
2007-04-30,21.17,21.80,21.09,21.60,2137100,20.54
2007-04-27,21.14,21.48,20.87,21.43,1450100,20.38
2007-04-26,21.20,21.43,20.89,21.04,1692400,20.01
2007-04-25,20.37,21.29,20.37,21.15,1824000,20.11
2007-04-24,20.80,20.84,20.18,20.45,1178100,19.45
2007-04-23,20.60,21.01,20.52,20.75,1744800,19.73
2007-04-20,20.45,20.80,20.37,20.48,2062200,19.48
2007-04-19,20.05,20.43,19.71,20.30,2379500,19.31
2007-04-18,20.67,20.86,20.06,20.36,1994700,19.36
2007-04-17,21.20,21.20,19.82,20.42,4131300,19.42
2007-04-16,20.91,21.41,20.89,21.03,1450300,20.00
2007-04-13,20.73,21.08,20.73,20.93,1339600,19.91
2007-04-12,21.19,21.19,20.37,20.83,2166800,19.81
2007-04-11,21.13,21.40,20.90,21.16,1707500,20.12
2007-04-10,21.01,21.20,20.77,21.08,1407600,20.05
2007-04-09,21.07,21.07,21.07,21.07,000,20.04
2007-04-06,21.07,21.07,21.07,21.07,000,20.04
2007-04-05,20.80,21.15,20.77,21.07,1732700,20.04
2007-04-04,20.90,20.99,20.80,20.95,1846000,19.92
2007-04-03,20.65,20.94,20.45,20.88,1403400,19.86
2007-04-02,20.77,20.77,20.25,20.61,2036100,19.60
2007-03-30,20.54,20.82,20.35,20.72,1849800,19.71
2007-03-29,19.70,20.84,19.65,20.40,3068200,19.40
2007-03-28,19.50,19.90,19.32,19.46,1369600,18.51
2007-03-27,19.42,19.76,19.27,19.65,2242600,18.69
2007-03-26,19.15,20.50,18.95,19.17,4056300,18.23
2007-03-23,18.81,18.99,18.68,18.91,2015600,17.98
2007-03-22,18.43,18.86,18.38,18.84,2390800,17.92
2007-03-21,18.50,18.50,17.62,18.15,3028800,17.26
2007-03-20,17.78,18.30,17.56,18.15,2128400,17.26
2007-03-19,17.80,17.92,17.50,17.72,1184900,16.85
2007-03-16,17.40,17.79,17.15,17.76,2156600,16.89
2007-03-15,17.30,17.80,17.08,17.43,2396800,16.58
2007-03-14,16.90,16.95,16.42,16.52,1860300,15.71
2007-03-13,17.26,17.54,17.18,17.32,1683400,16.47
2007-03-12,16.94,17.40,16.94,17.34,1516300,16.49
2007-03-09,17.03,17.20,16.50,17.00,1741900,16.17
2007-03-08,17.09,17.62,16.86,17.02,2038900,16.19
2007-03-07,16.59,16.94,16.34,16.83,1324200,16.01
2007-03-06,16.58,16.70,16.20,16.48,1930900,15.67
2007-03-05,16.25,16.52,15.70,16.23,3094400,15.44
2007-03-02,17.34,17.53,16.51,16.78,2094900,15.96
2007-03-01,17.60,17.60,16.29,16.93,3395000,16.10
2007-02-28,16.75,17.62,16.30,17.40,4776400,16.55
2007-02-27,18.80,18.80,17.26,17.40,3865000,16.55
2007-02-26,18.95,19.15,18.80,18.92,565300,17.99
2007-02-23,19.05,19.18,18.67,18.87,1318700,17.95
2007-02-22,18.72,19.45,18.72,19.13,1787200,18.19
2007-02-21,19.00,19.01,18.72,18.74,754400,17.82
2007-02-20,18.78,19.17,18.71,19.03,1668100,18.10
2007-02-19,18.93,18.98,18.75,18.91,971200,17.98
2007-02-16,18.99,18.99,18.66,18.81,814400,17.89
2007-02-15,19.15,19.41,18.85,18.95,1373500,18.02
2007-02-14,19.00,19.32,18.88,19.15,944300,18.21
2007-02-13,18.90,19.02,18.78,18.92,568100,17.99
2007-02-12,18.80,18.87,18.65,18.79,708900,17.87
2007-02-09,19.26,19.76,18.74,18.93,2917300,18.00
2007-02-08,19.00,19.08,18.53,18.83,1460600,17.91
2007-02-07,18.42,19.04,18.42,18.72,2703500,17.80
2007-02-06,18.11,18.37,18.11,18.30,901400,17.40
2007-02-05,18.17,18.24,18.00,18.13,942400,17.24
2007-02-02,18.35,18.37,17.86,18.25,1880400,17.36
2007-02-01,18.01,18.32,17.92,18.27,1507100,17.38
2007-01-31,17.95,18.09,17.67,17.80,874000,16.93
2007-01-30,17.81,18.15,17.44,18.00,1759000,17.12
2007-01-29,17.86,18.00,17.70,17.88,707100,17.00
2007-01-26,17.28,17.96,17.20,17.92,1663700,17.04
2007-01-25,17.74,18.00,17.42,17.45,1530700,16.60
2007-01-24,17.70,17.97,17.60,17.85,1807100,16.98
2007-01-23,17.88,18.05,17.37,17.75,1316000,16.88
2007-01-22,17.89,18.04,17.63,17.84,1691600,16.97
2007-01-19,16.85,17.98,16.78,17.73,5873100,16.86
2007-01-18,16.71,16.86,16.56,16.81,1098000,15.99
2007-01-17,16.62,16.79,16.46,16.72,1390700,15.90
2007-01-16,16.82,16.82,16.55,16.66,924400,15.84
2007-01-15,16.80,16.95,16.66,16.80,1193600,15.98
2007-01-12,16.51,16.87,16.38,16.74,1842200,15.92
2007-01-11,16.30,16.45,15.73,16.34,1930100,15.54
2007-01-10,16.46,16.46,16.18,16.32,1188300,15.52
2007-01-09,16.91,17.03,16.50,16.59,1019600,15.78
2007-01-08,16.72,16.87,16.48,16.73,1501100,15.91
2007-01-05,16.90,17.14,16.33,16.63,1443000,15.82
2007-01-04,17.35,17.35,16.84,16.97,1385600,16.14
2007-01-03,17.51,17.62,17.21,17.44,530800,16.59
2007-01-02,17.10,17.68,17.04,17.63,1409800,16.77
2007-01-01,17.07,17.07,17.07,17.07,000,16.23
2006-12-29,16.90,17.07,16.85,17.07,597900,16.23
2006-12-28,17.01,17.05,16.94,16.96,690200,16.13
2006-12-27,16.81,17.08,16.81,16.95,628000,16.12
2006-12-26,16.90,16.90,16.90,16.90,000,16.07
2006-12-25,16.90,16.90,16.90,16.90,000,16.07
2006-12-22,16.63,17.06,16.63,16.90,1373300,16.07
2006-12-21,16.56,16.69,16.47,16.69,1107700,15.87
2006-12-20,16.30,16.62,16.29,16.59,1305700,15.78
2006-12-19,16.14,16.40,16.03,16.30,929600,15.50
2006-12-18,16.22,16.36,16.18,16.28,439400,15.48
2006-12-15,15.82,16.37,15.77,16.34,2409600,15.54
2006-12-14,15.86,16.07,15.77,15.89,939600,15.11
2006-12-13,15.76,15.94,15.63,15.86,994500,15.08
2006-12-12,15.94,16.05,15.79,15.95,967200,15.17
2006-12-11,15.85,16.00,15.84,15.96,743800,15.18
2006-12-08,15.75,15.90,15.69,15.90,507700,15.12
2006-12-07,15.60,15.89,15.56,15.79,666000,15.02
2006-12-06,15.28,15.72,15.23,15.67,1463500,14.90
2006-12-05,15.22,15.38,15.15,15.30,678900,14.55
2006-12-04,15.25,15.29,15.00,15.16,663400,14.42
2006-12-01,14.95,15.34,14.91,15.18,1280300,14.44
2006-11-30,15.06,15.39,14.78,14.99,971700,14.26
2006-11-29,14.78,15.13,14.78,15.03,967500,14.29
2006-11-28,14.56,14.65,14.31,14.51,954900,13.80
2006-11-27,15.07,15.08,14.32,14.78,1076800,14.06
2006-11-24,15.03,15.08,14.92,15.00,671900,14.27
2006-11-23,15.26,15.26,15.03,15.14,628800,14.40
2006-11-22,15.20,15.38,15.13,15.23,853800,14.48
2006-11-21,15.16,15.26,14.98,15.08,531500,14.34
2006-11-20,15.10,15.34,14.80,15.23,921600,14.48
2006-11-17,15.85,15.88,15.12,15.23,1182600,14.48
2006-11-16,15.62,15.94,15.55,15.91,1151400,15.13
2006-11-15,15.45,15.81,15.40,15.75,959300,14.98
2006-11-14,15.12,15.30,15.10,15.27,721200,14.52
2006-11-13,15.07,15.25,14.87,15.16,1350300,14.42
2006-11-10,15.29,15.35,15.07,15.18,1305900,14.44
2006-11-09,14.88,15.76,14.88,15.48,3338900,14.72
2006-11-08,14.44,14.73,14.42,14.70,1433900,13.98
2006-11-07,14.60,14.62,14.44,14.47,723800,13.76
2006-11-06,14.12,14.45,14.08,14.45,522400,13.74
2006-11-03,14.16,14.23,14.07,14.15,304800,13.46
2006-11-02,14.20,14.39,14.07,14.15,840300,13.46
2006-11-01,13.99,14.30,13.99,14.30,660700,13.60
2006-10-31,13.89,14.11,13.86,14.07,479900,13.38
2006-10-30,13.83,13.91,13.68,13.82,599800,13.14
2006-10-27,14.21,14.33,13.92,14.00,793600,13.31
2006-10-26,13.91,14.44,13.91,14.22,795800,13.52
2006-10-25,13.71,14.08,13.71,13.94,1151100,13.26
2006-10-24,13.68,13.84,13.68,13.76,745600,13.09
2006-10-23,13.84,13.87,13.69,13.72,807800,13.05
2006-10-20,14.03,14.03,13.67,13.76,1213000,13.09
2006-10-19,14.00,14.10,13.95,14.00,501100,13.31
2006-10-18,14.02,14.13,13.98,14.05,1090500,13.36
2006-10-17,14.29,14.29,13.96,13.99,404900,13.31
2006-10-16,14.11,14.30,14.02,14.28,446300,13.58
2006-10-13,14.20,14.25,13.90,14.16,1123900,13.47
2006-10-12,13.85,14.23,13.85,14.19,901200,13.50
2006-10-11,13.97,14.00,13.80,13.88,545800,13.20
2006-10-10,14.01,14.15,13.97,14.08,414000,13.39
2006-10-09,14.04,14.13,13.88,14.06,389600,13.37
2006-10-06,13.98,14.09,13.85,14.07,601800,13.38
2006-10-05,14.02,14.19,14.01,14.04,562000,13.35
2006-10-04,14.33,14.39,13.93,13.95,1365900,13.27
2006-10-03,14.16,14.33,14.08,14.27,403800,13.57
2006-10-02,14.16,14.44,14.11,14.25,673400,13.55
2006-09-29,14.29,14.44,14.11,14.22,415400,13.52
2006-09-28,13.86,14.39,13.86,14.14,977200,13.45
2006-09-27,13.88,13.93,13.71,13.90,509900,13.22
2006-09-26,13.75,13.89,13.70,13.76,600500,13.09
2006-09-25,13.71,13.95,13.60,13.64,911000,12.97
2006-09-22,14.08,14.11,13.53,13.63,987000,12.96
2006-09-21,14.40,14.50,14.10,14.17,745500,13.48
2006-09-20,14.14,14.39,14.12,14.29,370300,13.59
2006-09-19,14.34,14.35,14.06,14.15,709200,13.46
2006-09-18,14.25,14.65,14.20,14.31,1041800,13.61
2006-09-15,14.24,14.43,14.13,14.26,1875300,13.56
2006-09-14,13.65,14.30,13.62,14.24,1734200,13.54
2006-09-13,13.20,13.69,13.11,13.65,829400,12.98
2006-09-12,13.03,13.32,12.91,13.28,479000,12.63
2006-09-11,13.23,13.24,12.76,13.07,336700,12.43
2006-09-08,13.24,13.29,13.12,13.20,417800,12.55
2006-09-07,13.18,13.25,13.03,13.15,358700,12.51
2006-09-06,13.22,13.50,13.19,13.22,670800,12.57
2006-09-05,13.45,13.53,13.16,13.33,831100,12.68
2006-09-04,13.25,13.64,13.05,13.60,1428700,12.93
2006-09-01,12.79,13.25,12.66,13.10,1022900,12.46
2006-08-31,13.00,13.07,12.69,12.76,925500,12.14
2006-08-30,12.67,13.05,12.67,12.95,919300,12.32
2006-08-29,12.50,12.81,12.50,12.75,400100,12.13
2006-08-28,12.58,12.70,12.47,12.63,336200,12.01
2006-08-25,12.38,12.63,12.37,12.60,692600,11.98
2006-08-24,12.50,12.58,12.25,12.46,1300400,11.85
2006-08-23,12.60,12.63,12.39,12.44,513800,11.83
2006-08-22,12.56,12.69,12.55,12.65,661600,12.03
2006-08-21,12.51,12.69,12.46,12.55,507500,11.94
2006-08-18,12.43,12.69,12.35,12.68,624600,12.06
2006-08-17,12.61,12.81,12.45,12.57,699000,11.95
2006-08-16,12.40,12.82,12.34,12.62,759500,12.00
2006-08-15,12.24,12.48,12.02,12.37,835000,11.76
2006-08-14,12.20,12.29,11.82,12.20,1643900,11.60
2006-08-11,12.65,12.69,12.11,12.22,789300,11.62
2006-08-10,12.52,12.95,12.35,12.61,1022300,11.99
2006-08-09,12.48,12.96,12.33,12.83,980500,12.20
2006-08-08,12.55,12.63,12.40,12.56,432600,11.95
2006-08-07,12.72,12.72,12.34,12.55,375900,11.94
2006-08-04,12.78,13.09,12.62,12.74,811900,12.12
2006-08-03,12.94,12.94,12.54,12.60,609900,11.98
2006-08-02,12.84,13.02,12.71,12.98,637500,12.34
2006-08-01,12.95,13.15,12.67,12.73,971000,12.11
2006-07-31,12.50,12.93,12.41,12.81,1122800,12.18
2006-07-28,12.54,12.64,12.31,12.46,589200,11.85
2006-07-27,12.32,12.65,12.16,12.47,1317600,11.86
2006-07-26,12.24,12.37,12.03,12.12,1139100,11.53
2006-07-25,11.54,12.25,11.40,11.95,1539100,11.36
2006-07-24,11.49,11.55,11.23,11.47,710600,10.91
2006-07-21,11.60,11.60,11.21,11.41,1333200,10.85
2006-07-20,11.87,11.90,11.61,11.65,727900,11.08
2006-07-19,11.65,11.80,11.44,11.72,1307900,11.15
2006-07-18,11.51,11.63,11.33,11.50,1548200,10.94
2006-07-17,12.13,12.13,11.45,11.54,1315400,10.97
2006-07-14,12.38,12.49,12.12,12.14,1081900,11.55
2006-07-13,12.85,12.85,12.47,12.56,820800,11.95
2006-07-12,12.63,13.00,12.63,12.88,904100,12.25
2006-07-11,12.69,12.77,12.48,12.59,955800,11.97
2006-07-10,12.84,12.84,12.60,12.70,1219300,12.08
2006-07-07,13.20,13.20,12.60,12.78,1152700,12.15
2006-07-06,13.12,13.40,13.08,13.19,1260600,12.54
2006-07-05,13.74,13.76,12.90,13.12,1223500,12.48
2006-07-04,13.81,13.95,13.49,13.83,784600,13.15
2006-07-03,13.41,13.95,13.41,13.86,1548500,13.18
2006-06-30,13.35,13.49,13.26,13.40,904500,12.74
2006-06-29,12.77,13.40,12.65,13.11,1380100,12.47
2006-06-28,12.39,12.74,12.33,12.48,772700,11.87
2006-06-27,12.87,12.87,12.42,12.55,777500,11.94
2006-06-26,12.60,12.90,12.54,12.76,600400,12.14
2006-06-23,12.49,12.69,12.39,12.45,396900,11.84
2006-06-22,12.65,12.84,12.48,12.59,402500,11.97
2006-06-21,12.75,12.78,12.26,12.41,657000,11.80
2006-06-20,12.50,12.71,12.12,12.65,686600,12.03
2006-06-19,12.39,12.84,12.16,12.49,795400,11.88
2006-06-16,11.73,11.73,11.73,11.73,000,11.16
2006-06-15,11.73,11.73,11.73,11.73,000,11.16
2006-06-14,11.33,11.79,11.33,11.73,1407900,11.16
2006-06-13,11.76,11.76,11.15,11.38,2719800,10.82
2006-06-12,12.54,12.70,11.88,11.92,1731700,11.34
2006-06-09,12.38,12.57,12.24,12.47,1411300,11.86
2006-06-08,12.55,12.63,12.10,12.10,1573000,11.51
2006-06-07,13.17,13.36,12.52,13.00,2497100,12.36
2006-06-06,13.27,13.40,12.96,13.17,1204500,12.53
2006-06-05,13.78,13.93,13.53,13.77,515600,13.10
2006-06-02,13.48,13.75,13.44,13.66,863000,12.99
2006-06-01,13.72,14.04,13.26,13.53,1036900,12.87
2006-05-31,12.97,14.00,12.35,13.60,1923000,12.93
2006-05-30,13.55,13.59,12.91,13.22,1093500,12.57
2006-05-29,13.78,13.78,13.54,13.64,243400,12.97
2006-05-26,13.35,13.83,13.35,13.62,1092400,12.95
2006-05-25,12.84,13.17,12.67,13.17,578200,12.53
2006-05-24,12.88,13.19,12.75,12.84,1440500,12.21
2006-05-23,12.74,13.14,12.74,13.01,3109300,12.37
2006-05-22,13.52,13.52,12.63,12.77,1815200,12.14
2006-05-19,13.50,13.84,13.40,13.53,1742500,12.87
2006-05-18,13.77,13.85,12.60,13.52,3362900,12.86
2006-05-17,14.52,14.79,13.62,13.85,2432800,13.17
2006-05-16,14.91,15.19,14.30,14.40,1772200,13.69
2006-05-15,15.45,15.45,14.68,14.86,1921400,14.13
2006-05-12,15.95,15.95,15.25,15.56,1127200,14.80
2006-05-11,15.92,16.44,15.90,16.05,2934400,15.26
2006-05-10,15.68,15.90,15.45,15.82,1484600,15.05
2006-05-09,16.09,16.09,15.30,15.63,1403400,14.86
2006-05-08,16.18,16.18,15.89,16.08,1312600,15.29
2006-05-05,15.60,16.19,15.18,16.08,4206900,15.29
2006-05-04,15.02,15.59,14.85,15.59,2558500,14.73
2006-05-03,14.99,15.11,14.85,15.03,1943100,14.20
2006-05-02,15.03,15.18,14.74,14.92,1182700,14.10
2006-05-01,15.00,15.00,15.00,15.00,000,14.17
2006-04-28,14.90,15.10,14.75,15.00,1889200,14.17
2006-04-27,14.75,14.90,14.51,14.87,1501400,14.05
2006-04-26,14.79,14.79,14.61,14.68,714300,13.87
2006-04-25,14.40,14.80,14.40,14.77,1844800,13.96
2006-04-24,14.17,14.60,14.17,14.44,726300,13.64
2006-04-21,14.11,14.45,14.07,14.36,1315300,13.57
2006-04-20,14.16,14.20,14.05,14.18,798700,13.40
2006-04-19,13.99,14.13,13.90,14.11,1496700,13.33
2006-04-18,13.99,13.99,13.60,13.86,567800,13.10
2006-04-17,13.95,13.95,13.95,13.95,000,13.18
2006-04-14,13.95,13.95,13.95,13.95,000,13.18
2006-04-13,13.70,14.02,13.56,13.95,1195700,13.18
2006-04-12,13.81,13.81,13.31,13.66,852800,12.91
2006-04-11,14.04,14.13,13.75,13.89,794800,13.13
2006-04-10,14.18,14.20,13.83,13.96,451000,13.19
2006-04-07,14.22,14.33,14.10,14.18,714700,13.40
2006-04-06,14.25,14.31,14.15,14.22,1044100,13.44
2006-04-05,13.74,14.30,13.72,14.21,1977500,13.43
2006-04-04,13.87,13.92,13.60,13.73,1505400,12.97
2006-04-03,13.86,13.93,13.67,13.87,1090900,13.11
2006-03-31,13.99,13.99,13.81,13.88,469200,13.12
2006-03-30,13.95,14.03,13.90,13.99,1057800,13.22
2006-03-29,14.15,14.20,13.68,13.86,1005600,13.10
2006-03-28,13.52,14.10,13.34,13.96,4355900,13.19
2006-03-27,14.20,14.20,13.50,13.61,2800500,12.86
2006-03-24,15.00,15.06,14.25,14.49,1328300,13.69
2006-03-23,14.49,15.08,14.05,15.02,2735900,14.19
2006-03-22,13.95,14.50,13.83,14.50,956000,13.70
2006-03-21,13.93,14.00,13.73,13.98,295700,13.21
2006-03-20,13.98,14.07,13.86,13.90,348400,13.13
2006-03-17,13.90,14.11,13.75,13.90,1082500,13.13
2006-03-16,13.72,13.90,13.61,13.87,434100,13.11
2006-03-15,13.52,13.87,13.46,13.58,396500,12.83
2006-03-14,13.41,13.71,13.35,13.47,343400,12.73
2006-03-13,13.46,13.75,13.38,13.50,466800,12.76
2006-03-10,13.39,13.65,13.27,13.42,907400,12.68
2006-03-09,13.06,13.55,13.06,13.35,924700,12.61
2006-03-08,13.47,13.49,12.71,12.96,1232700,12.25
2006-03-07,13.81,13.86,13.13,13.39,1254700,12.65
2006-03-06,13.88,13.89,13.58,13.82,368100,13.06
2006-03-03,13.94,13.94,13.68,13.78,456900,13.02
2006-03-02,13.99,14.00,13.85,13.97,919000,13.20
2006-03-01,13.75,13.98,13.65,13.95,482800,13.18
2006-02-28,14.00,14.00,13.76,13.76,549800,13.00
2006-02-27,13.98,14.03,13.83,14.02,844200,13.25
2006-02-24,13.80,13.94,13.73,13.92,384600,13.15
2006-02-23,13.80,13.97,13.72,13.80,785600,13.04
2006-02-22,13.85,13.95,13.34,13.75,1311200,12.99
2006-02-21,14.23,14.25,13.82,13.97,1131700,13.20
2006-02-20,13.86,14.30,13.77,14.11,2093100,13.33
2006-02-17,13.30,13.95,13.30,13.80,2079000,13.04
2006-02-16,13.19,13.42,13.10,13.36,666300,12.62
2006-02-15,13.03,13.27,13.01,13.17,991800,12.44
2006-02-14,13.14,13.43,12.91,12.95,1489300,12.24
2006-02-13,13.00,13.20,12.93,13.01,1372700,12.29
2006-02-10,12.70,13.04,12.62,12.99,1290200,12.27
2006-02-09,12.61,12.75,12.55,12.70,732200,12.00
2006-02-08,12.32,12.58,12.22,12.55,703000,11.86
2006-02-07,12.31,12.50,12.26,12.39,994400,11.71
2006-02-06,12.69,12.70,12.14,12.21,921200,11.54
2006-02-03,12.17,12.59,12.02,12.50,1302500,11.81
2006-02-02,13.00,13.03,12.22,12.24,2132100,11.57
2006-02-01,12.75,13.14,12.63,13.00,1963400,12.28
2006-01-31,12.56,12.90,12.56,12.70,991900,12.00
2006-01-30,12.75,12.89,12.48,12.58,801100,11.89
2006-01-27,12.75,13.15,12.53,12.82,1812900,12.11
2006-01-26,12.19,12.70,12.19,12.70,1739300,12.00
2006-01-25,11.84,12.20,11.84,12.18,868500,11.51
2006-01-24,11.91,12.10,11.83,11.88,1373900,11.23
2006-01-23,11.69,12.09,11.61,11.92,1160200,11.26
2006-01-20,12.05,12.11,11.45,11.80,1731800,11.15
2006-01-19,11.79,12.15,11.79,12.07,2696900,11.41
2006-01-18,11.66,11.80,11.59,11.77,980700,11.12
2006-01-17,11.73,12.05,11.58,11.78,1630500,11.13
2006-01-16,11.50,11.79,11.50,11.77,920100,11.12
2006-01-13,11.45,11.55,11.41,11.46,704000,10.83
2006-01-12,11.55,11.56,11.32,11.53,948100,10.90
2006-01-11,11.20,11.62,11.15,11.52,1339300,10.89
2006-01-10,11.15,11.23,11.04,11.11,377400,10.50
2006-01-09,11.12,11.25,11.01,11.12,722300,10.51
2006-01-06,11.08,11.08,10.95,11.00,685600,10.39
2006-01-05,11.10,11.10,10.91,11.00,563800,10.39
2006-01-04,11.10,11.20,10.91,11.01,1017600,10.40
2006-01-03,10.97,11.20,10.86,11.00,1079100,10.39
2006-01-02,10.51,11.00,10.51,10.97,676200,10.37
2005-12-30,10.57,10.57,10.44,10.50,114800,9.92
2005-12-29,10.49,10.60,10.44,10.47,421300,9.89
2005-12-28,10.51,10.66,10.30,10.39,573900,9.82
2005-12-27,10.35,10.62,10.35,10.58,391700,10.00
2005-12-26,10.47,10.47,10.47,10.47,000,9.89
2005-12-23,10.47,10.53,10.40,10.47,465100,9.89
2005-12-22,10.33,10.45,10.32,10.42,215100,9.85
2005-12-21,10.36,10.45,10.31,10.37,225900,9.80
2005-12-20,10.35,10.44,10.33,10.36,364600,9.79
2005-12-19,10.15,10.37,10.14,10.30,642200,9.73
2005-12-16,10.48,10.48,10.10,10.18,685600,9.62
2005-12-15,10.32,10.50,10.25,10.40,812800,9.83
2005-12-14,10.39,10.39,10.20,10.25,472600,9.69
2005-12-13,10.52,10.53,10.31,10.32,414100,9.75
2005-12-12,10.50,10.55,10.37,10.45,647900,9.87
2005-12-09,10.29,10.50,10.20,10.44,1169100,9.87
2005-12-08,10.04,10.22,9.96,10.17,832500,9.61
2005-12-07,10.21,10.21,9.99,10.06,590600,9.51
2005-12-06,10.29,10.29,10.16,10.18,485800,9.62
2005-12-05,10.28,10.29,10.20,10.24,1077300,9.68
2005-12-02,10.24,10.25,10.13,10.20,1482200,9.64
2005-12-01,9.84,10.29,9.81,10.22,1844600,9.66
2005-11-30,9.75,9.93,9.66,9.81,656000,9.27
2005-11-29,9.66,9.74,9.61,9.74,165100,9.20
2005-11-28,9.66,9.75,9.63,9.67,240000,9.14
2005-11-25,9.48,9.80,9.48,9.74,672700,9.20
2005-11-24,9.33,9.47,9.32,9.45,487200,8.93
2005-11-23,9.70,9.70,9.40,9.40,298300,8.88
2005-11-22,9.34,9.76,9.34,9.63,614400,9.10
2005-11-21,9.37,9.47,9.30,9.46,231400,8.94
2005-11-18,9.28,9.35,9.20,9.29,349500,8.78
2005-11-17,9.23,9.30,9.05,9.20,475800,8.69
2005-11-16,9.16,9.30,9.11,9.24,308700,8.73
2005-11-15,9.31,9.33,9.13,9.19,329400,8.68
2005-11-14,9.30,9.38,9.21,9.32,252700,8.81
2005-11-11,9.34,9.34,9.21,9.30,300600,8.79
2005-11-10,9.29,9.35,9.19,9.27,253900,8.76
2005-11-09,9.85,9.85,8.97,9.17,1800500,8.67
2005-11-08,9.62,9.83,9.62,9.83,701900,9.29
2005-11-07,9.52,9.73,9.52,9.70,391500,9.17
2005-11-04,9.45,9.67,9.45,9.51,414100,8.99
2005-11-03,9.46,9.50,9.41,9.50,473800,8.98
2005-11-02,9.46,9.50,9.31,9.46,593200,8.94
2005-11-01,9.40,9.45,9.22,9.42,197400,8.90
2005-10-31,9.34,9.50,9.30,9.50,312300,8.98
2005-10-28,9.20,9.38,9.16,9.20,445100,8.69
2005-10-27,9.39,9.59,9.20,9.22,1147900,8.71
2005-10-26,9.19,9.40,9.15,9.36,785100,8.84
2005-10-25,9.03,9.22,9.02,9.12,998500,8.62
2005-10-24,8.82,9.05,8.76,9.04,534300,8.54
2005-10-21,8.90,9.04,8.67,8.90,491600,8.41
2005-10-20,9.14,9.20,8.93,9.03,298800,8.53
2005-10-19,9.03,9.16,8.80,9.07,1209200,8.57
2005-10-18,9.47,9.50,9.04,9.06,862900,8.56
2005-10-17,9.49,9.52,9.42,9.50,517700,8.98
2005-10-14,9.45,9.49,9.31,9.45,681000,8.93
2005-10-13,9.60,9.74,9.34,9.45,870700,8.93
2005-10-12,9.72,9.73,9.55,9.66,303600,9.13
2005-10-11,9.68,9.79,9.65,9.71,218200,9.18
2005-10-10,9.80,9.88,9.65,9.74,201900,9.20
2005-10-07,9.79,9.90,9.66,9.80,316000,9.26
2005-10-06,9.89,9.90,9.75,9.79,496800,9.25
2005-10-05,9.52,9.92,9.49,9.89,924300,9.35
2005-10-04,9.59,9.70,9.49,9.53,676100,9.01
2005-10-03,9.50,9.69,9.45,9.60,354900,9.07
2005-09-30,9.44,9.63,9.44,9.49,390200,8.97
2005-09-29,9.75,9.75,9.38,9.47,598300,8.95
2005-09-28,9.71,9.74,9.65,9.73,235900,9.19
2005-09-27,9.75,9.75,9.62,9.73,286700,9.19
2005-09-26,9.86,9.89,9.73,9.79,218900,9.25
2005-09-23,9.71,9.80,9.70,9.80,155100,9.26
2005-09-22,9.73,9.80,9.63,9.76,290800,9.22
2005-09-21,9.80,9.90,9.70,9.75,205600,9.21
2005-09-20,9.95,9.95,9.82,9.86,120600,9.32
2005-09-19,9.62,9.92,9.59,9.90,403300,9.35
2005-09-16,9.89,9.89,9.72,9.80,257100,9.26
2005-09-15,9.81,9.89,9.76,9.85,231100,9.31
2005-09-14,9.74,9.82,9.68,9.77,266800,9.23
2005-09-13,10.00,10.00,9.69,9.77,408300,9.23
2005-09-12,10.04,10.10,9.88,10.05,339000,9.50
2005-09-09,10.02,10.13,9.92,10.04,230400,9.49
2005-09-08,10.15,10.15,9.95,10.08,173900,9.52
2005-09-07,10.07,10.19,10.05,10.11,608800,9.55
2005-09-06,9.71,10.13,9.71,10.12,858900,9.56
2005-09-05,9.79,9.79,9.63,9.75,225300,9.21
2005-09-02,9.89,9.92,9.67,9.69,376000,9.16
2005-09-01,9.65,9.87,9.60,9.82,742500,9.28
2005-08-31,9.69,9.70,9.52,9.60,542200,9.07
2005-08-30,9.70,9.70,9.53,9.59,333400,9.06
2005-08-29,9.60,9.67,9.56,9.67,171000,9.14
2005-08-26,9.69,9.82,9.61,9.70,597000,9.17
2005-08-25,9.66,9.68,9.55,9.65,506300,9.12
2005-08-24,9.76,9.80,9.64,9.69,328800,9.16
2005-08-23,9.81,9.92,9.75,9.76,305500,9.22
2005-08-22,9.80,9.92,9.80,9.87,332400,9.33
2005-08-19,9.79,9.91,9.70,9.75,781100,9.21
2005-08-18,9.69,9.79,9.68,9.77,708700,9.23
2005-08-17,9.86,9.99,9.64,9.64,1072800,9.11
2005-08-16,10.05,10.20,9.88,9.93,858700,9.38
2005-08-15,10.01,10.11,10.00,10.10,685200,9.54
2005-08-12,10.30,10.30,9.80,10.02,2046800,9.47
2005-08-11,10.50,10.60,10.08,10.25,1555100,9.69
2005-08-10,10.68,10.83,10.55,10.57,564900,9.99
2005-08-09,10.33,10.70,10.30,10.68,715900,10.09
2005-08-08,10.32,10.53,10.31,10.44,332700,9.87
2005-08-05,10.51,10.71,10.31,10.43,535300,9.86
2005-08-04,10.86,10.95,10.54,10.64,345500,10.05
2005-08-03,10.71,10.96,10.66,10.96,511100,10.36
2005-08-02,10.85,10.88,10.56,10.81,1158500,10.21
2005-08-01,11.24,11.24,10.85,10.87,486500,10.27
2005-07-29,11.15,11.29,11.11,11.16,318100,10.55
2005-07-28,11.06,11.24,10.98,11.16,462800,10.55
2005-07-27,10.91,11.07,10.79,10.99,414300,10.38
2005-07-26,10.78,10.98,10.70,10.98,311900,10.38
2005-07-25,10.95,10.95,10.72,10.80,401800,10.21
2005-07-22,10.75,10.99,10.70,10.99,525700,10.38
2005-07-21,10.42,10.83,10.41,10.76,677600,10.17
2005-07-20,10.41,10.49,10.38,10.45,226700,9.87
2005-07-19,10.49,10.50,10.35,10.49,218300,9.91
2005-07-18,10.58,10.60,10.41,10.46,287400,9.88
2005-07-15,10.49,10.57,10.43,10.52,644200,9.94
2005-07-14,10.48,10.56,10.41,10.47,593300,9.89
2005-07-13,10.09,10.47,10.09,10.46,1563600,9.88
2005-07-12,9.90,10.00,9.84,10.00,497200,9.45
2005-07-11,9.90,9.93,9.87,9.90,294500,9.35
2005-07-08,9.81,9.95,9.81,9.90,398700,9.35
2005-07-07,9.76,9.83,9.63,9.82,253900,9.28
2005-07-06,9.89,9.90,9.79,9.84,220300,9.30
2005-07-05,9.87,9.87,9.79,9.82,192000,9.28
2005-07-04,9.95,9.96,9.75,9.84,433200,9.30
2005-07-01,9.92,9.96,9.85,9.91,503600,9.36
2005-06-30,9.99,10.07,9.92,9.98,338600,9.43
2005-06-29,9.94,10.06,9.92,10.00,798400,9.45
2005-06-28,9.61,9.92,9.61,9.92,459500,9.37
2005-06-27,9.80,9.80,9.54,9.65,508300,9.12
2005-06-24,9.80,9.87,9.79,9.80,413000,9.26
2005-06-23,9.90,9.90,9.75,9.80,658600,9.26
2005-06-22,9.90,9.95,9.85,9.86,241600,9.32
2005-06-21,9.89,9.95,9.84,9.90,495900,9.35
2005-06-20,9.95,9.95,9.80,9.82,180900,9.28
2005-06-17,9.95,10.00,9.90,9.96,380300,9.41
2005-06-16,9.99,10.00,9.91,10.00,234300,9.45
2005-06-15,10.01,10.15,9.90,9.96,781300,9.41
2005-06-14,9.68,10.03,9.61,10.00,1161500,9.45
2005-06-13,9.50,9.68,9.41,9.63,574800,9.10
2005-06-10,9.37,9.54,9.32,9.39,375400,8.87
2005-06-09,9.40,9.47,9.25,9.30,241600,8.79
2005-06-08,9.30,9.50,9.23,9.40,215800,8.88
2005-06-07,9.25,9.34,9.19,9.33,191600,8.82
2005-06-06,9.34,9.34,9.16,9.22,165300,8.71
2005-06-03,9.30,9.45,9.23,9.29,354600,8.78
2005-06-02,9.35,9.41,9.19,9.25,202100,8.74
2005-06-01,9.24,9.35,9.14,9.35,241100,8.84
2005-05-31,9.25,9.30,9.20,9.24,332200,8.73
2005-05-30,9.05,9.25,9.05,9.24,158000,8.73
2005-05-27,9.12,9.12,8.97,9.03,267200,8.53
2005-05-26,8.99,9.10,8.97,9.06,104000,8.56
2005-05-25,8.90,8.98,8.85,8.93,243800,8.44
2005-05-24,9.04,9.04,8.79,8.91,510800,8.42
2005-05-23,9.00,9.14,8.90,8.97,580800,8.48
2005-05-20,8.95,8.99,8.88,8.92,254600,8.43
2005-05-19,8.80,8.96,8.71,8.90,439900,8.41
2005-05-18,8.61,8.80,8.61,8.75,352000,8.27
2005-05-17,8.66,8.73,8.54,8.60,214200,8.13
2005-05-16,8.68,8.73,8.57,8.62,188000,8.15
2005-05-13,8.85,8.88,8.56,8.65,510900,8.17
2005-05-12,8.88,8.98,8.79,8.85,438700,8.36
2005-05-11,8.68,8.94,8.61,8.77,813400,8.29
2005-05-10,8.54,8.76,8.52,8.56,539700,8.09
2005-05-09,8.55,8.60,8.43,8.50,515500,8.03
2005-05-06,8.70,8.74,8.53,8.56,357600,8.09
2005-05-05,8.69,8.85,8.63,8.68,212800,8.20
2005-05-04,8.56,8.74,8.45,8.65,413500,8.17
2005-05-03,8.69,8.79,8.51,8.58,308300,8.11
2005-05-02,8.60,8.79,8.59,8.75,153000,8.27
2005-04-29,8.60,8.64,8.26,8.58,828100,8.11
2005-04-28,8.71,8.83,8.53,8.63,1038900,8.15
2005-04-27,9.10,9.18,8.70,8.75,719700,8.27
2005-04-26,9.33,9.34,9.05,9.13,280400,8.63
2005-04-25,9.20,9.33,9.12,9.29,272600,8.78
2005-04-22,9.31,9.36,9.14,9.24,360600,8.73
2005-04-21,9.15,9.30,9.15,9.30,377200,8.79
2005-04-20,9.32,9.34,9.19,9.25,432400,8.74
2005-04-19,9.21,9.33,9.14,9.32,474900,8.81
2005-04-18,9.21,9.21,8.83,9.15,814400,8.65
2005-04-15,9.75,9.77,9.32,9.33,833700,8.82
2005-04-14,9.89,9.90,9.77,9.79,133200,9.25
2005-04-13,9.95,10.09,9.81,9.90,260500,9.35
2005-04-12,10.10,10.13,9.89,9.94,172400,9.39
2005-04-11,9.85,10.13,9.78,10.06,723600,9.51
2005-04-08,9.74,9.95,9.71,9.90,251100,9.35
2005-04-07,9.73,9.79,9.48,9.67,562600,9.14
2005-04-06,9.77,9.82,9.73,9.74,201100,9.20
2005-04-05,9.89,9.90,9.72,9.76,276100,9.22
2005-04-04,9.97,9.97,9.69,9.81,419500,9.27
2005-04-01,9.85,10.05,9.79,9.96,398100,9.41
2005-03-31,9.72,9.98,9.72,9.87,394400,9.33
2005-03-30,9.83,9.91,9.68,9.79,306000,9.25
2005-03-29,10.00,10.00,9.75,9.90,306500,9.35
2005-03-28,9.95,9.95,9.95,9.95,000,9.40
2005-03-25,9.95,9.95,9.95,9.95,000,9.40
2005-03-24,10.05,10.05,9.70,9.95,425600,9.40
2005-03-23,9.93,10.02,9.92,10.00,480900,9.45
2005-03-22,10.01,10.07,9.90,10.05,500200,9.50
2005-03-21,10.01,10.09,9.95,10.04,962300,9.49
2005-03-18,10.11,10.16,10.02,10.04,304100,9.49
2005-03-17,10.33,10.33,10.11,10.15,250100,9.59
2005-03-16,10.22,10.35,10.20,10.30,274200,9.73
2005-03-15,10.33,10.36,10.28,10.34,384400,9.77
2005-03-14,10.27,10.36,10.23,10.36,114300,9.79
2005-03-11,10.34,10.40,10.25,10.33,247900,9.76
2005-03-10,10.30,10.37,10.16,10.34,342100,9.77
2005-03-09,10.39,10.46,10.31,10.33,267900,9.76
2005-03-08,10.59,10.63,10.30,10.33,380800,9.76
2005-03-07,10.65,10.74,10.52,10.55,303900,9.97
2005-03-04,10.46,10.79,10.45,10.60,896500,10.02
2005-03-03,10.27,10.57,10.27,10.47,627000,9.89
2005-03-02,10.42,10.43,10.30,10.33,467400,9.76
2005-03-01,10.39,10.45,10.22,10.35,808900,9.78
2005-02-28,10.30,10.39,10.27,10.35,304700,9.78
2005-02-25,10.26,10.38,10.22,10.30,440900,9.73
2005-02-24,10.18,10.35,10.15,10.23,545800,9.67
2005-02-23,10.01,10.28,9.97,10.25,675600,9.69
2005-02-22,10.15,10.17,10.00,10.07,288000,9.52
2005-02-21,10.16,10.20,10.08,10.13,233500,9.57
2005-02-18,9.95,10.19,9.95,10.11,400000,9.55
2005-02-17,9.83,10.13,9.83,10.00,354700,9.45
2005-02-16,10.00,10.00,9.77,9.86,372800,9.32
2005-02-15,9.95,10.04,9.95,10.03,487000,9.48
2005-02-14,10.05,10.05,9.91,9.96,220300,9.41
2005-02-11,9.80,10.04,9.78,10.00,1241600,9.45
2005-02-10,9.74,9.81,9.65,9.76,571200,9.22
2005-02-09,9.60,9.76,9.55,9.70,481600,9.17
2005-02-08,9.60,9.74,9.50,9.62,373300,9.09
2005-02-07,9.50,9.67,9.47,9.63,466800,9.10
2005-02-04,9.43,9.53,9.36,9.46,254700,8.94
2005-02-03,9.48,9.60,9.39,9.51,839400,8.99
2005-02-02,9.30,9.48,9.30,9.45,502000,8.93
2005-02-01,9.24,9.33,9.11,9.30,382000,8.79
2005-01-31,9.15,9.22,8.90,9.20,547800,8.69
2005-01-28,9.20,9.20,9.05,9.09,423000,8.59
2005-01-27,9.40,9.40,9.10,9.19,578300,8.68
2005-01-26,9.30,9.40,9.17,9.32,591800,8.81
2005-01-25,9.50,9.54,9.17,9.37,1404600,8.85
2005-01-24,9.53,9.54,9.35,9.50,411700,8.98
2005-01-21,9.42,9.55,9.25,9.48,371600,8.96
2005-01-20,9.55,9.66,9.35,9.39,449800,8.87
2005-01-19,9.53,9.63,9.50,9.60,670100,9.07
2005-01-18,9.45,9.52,9.27,9.50,478700,8.98
2005-01-17,9.35,9.43,9.25,9.39,561600,8.87
2005-01-14,9.25,9.33,9.21,9.31,276700,8.80
2005-01-13,9.21,9.35,9.13,9.35,419900,8.84
2005-01-12,9.39,9.39,9.11,9.22,329400,8.71
2005-01-11,9.45,9.46,9.14,9.40,607700,8.88
2005-01-10,9.35,9.59,9.25,9.37,899300,8.85
2005-01-07,8.78,9.35,8.72,9.35,1455400,8.84
2005-01-06,8.69,8.77,8.65,8.74,388900,8.26
2005-01-05,8.79,8.79,8.66,8.72,264400,8.24
2005-01-04,8.71,8.85,8.62,8.75,416100,8.27
2005-01-03,8.61,8.74,8.61,8.69,101400,8.21
2004-12-31,8.69,8.69,8.69,8.69,000,8.21
2004-12-30,8.66,8.74,8.55,8.69,154800,8.21
2004-12-29,8.66,8.71,8.52,8.60,233600,8.13
2004-12-28,8.85,8.85,8.66,8.69,144700,8.21
2004-12-27,8.80,8.80,8.66,8.80,221500,8.32
2004-12-24,8.80,8.80,8.80,8.80,000,8.32
2004-12-23,8.84,8.85,8.67,8.80,382300,8.32
2004-12-22,8.79,8.82,8.65,8.80,467200,8.32
2004-12-21,8.78,8.78,8.60,8.73,336700,8.25
2004-12-20,8.62,8.80,8.61,8.72,382700,8.24
2004-12-17,8.93,8.93,8.65,8.70,463500,8.22
2004-12-16,8.75,8.90,8.74,8.89,634300,8.40
2004-12-15,8.71,8.80,8.61,8.78,403600,8.30
2004-12-14,8.57,8.70,8.55,8.70,230800,8.22
2004-12-13,8.57,8.63,8.36,8.63,455800,8.15
2004-12-10,8.66,8.67,8.43,8.53,315900,8.06
2004-12-09,8.71,8.77,8.33,8.63,1644100,8.15
2004-12-08,8.76,8.80,8.66,8.73,331700,8.25
2004-12-07,8.80,8.84,8.72,8.80,386400,8.32
2004-12-06,8.85,8.85,8.68,8.81,418300,8.32
2004-12-03,9.05,9.05,8.80,8.89,366300,8.40
2004-12-02,8.89,9.00,8.80,9.00,428100,8.50
2004-12-01,8.92,9.00,8.70,8.81,426400,8.32
2004-11-30,9.03,9.03,8.82,8.93,343500,8.44
2004-11-29,8.85,9.15,8.85,8.95,577000,8.46
2004-11-26,8.81,8.89,8.70,8.85,232900,8.36
2004-11-25,8.87,8.90,8.75,8.82,355200,8.33
2004-11-24,8.96,8.96,8.77,8.89,390800,8.40
2004-11-23,9.20,9.20,8.85,8.91,438000,8.42
2004-11-22,9.16,9.16,9.02,9.12,377000,8.62
2004-11-19,9.08,9.34,9.08,9.22,470700,8.71
2004-11-18,9.02,9.26,9.01,9.11,377800,8.61
2004-11-17,9.08,9.10,8.87,9.08,477700,8.58
2004-11-16,8.93,9.07,8.93,9.01,572700,8.51
2004-11-15,8.86,8.93,8.85,8.93,608900,8.44
2004-11-12,8.88,8.93,8.75,8.87,369200,8.38
2004-11-11,8.87,8.96,8.80,8.84,339600,8.35
2004-11-10,8.90,8.98,8.83,8.95,323300,8.46
2004-11-09,8.79,9.05,8.79,8.95,985000,8.46
2004-11-08,8.95,8.95,8.78,8.80,539300,8.32
2004-11-05,9.33,9.60,8.74,9.00,1703600,8.50
2004-11-04,9.20,9.36,9.17,9.34,189000,8.83
2004-11-03,9.51,9.60,9.17,9.23,851800,8.72
2004-11-02,9.34,9.59,9.20,9.53,446500,9.01
2004-11-01,9.20,9.36,9.15,9.34,169000,8.83
2004-10-29,9.30,9.36,9.16,9.28,448900,8.77
2004-10-28,9.25,9.37,9.22,9.30,526600,8.79
2004-10-27,9.18,9.33,9.08,9.25,524500,8.74
2004-10-26,9.10,9.22,9.04,9.15,292800,8.65
2004-10-25,9.05,9.16,8.95,9.13,296900,8.63
2004-10-22,9.28,9.45,9.16,9.24,339500,8.73
2004-10-21,9.15,9.50,9.04,9.36,828200,8.84
2004-10-20,9.10,9.14,8.92,9.14,461500,8.64
2004-10-19,9.14,9.17,8.93,9.13,531700,8.63
2004-10-18,9.10,9.18,8.81,9.13,672700,8.63
2004-10-15,9.31,9.31,8.65,9.13,2758800,8.63
2004-10-14,9.44,9.55,9.37,9.40,349500,8.88
2004-10-13,9.70,9.73,9.40,9.47,846900,8.95
2004-10-12,9.91,9.91,9.54,9.65,612200,9.12
2004-10-11,9.95,9.99,9.87,9.95,176300,9.40
2004-10-08,9.87,9.97,9.83,9.95,244400,9.40
2004-10-07,9.95,9.97,9.86,9.94,197800,9.39
2004-10-06,10.00,10.00,9.90,9.94,320300,9.39
2004-10-05,10.00,10.05,9.87,9.99,731700,9.44
2004-10-04,10.06,10.15,9.96,10.04,619000,9.49
2004-10-01,9.95,10.14,9.95,10.02,488300,9.47
2004-09-30,9.96,10.05,9.82,9.92,504600,9.37
2004-09-29,9.91,10.00,9.90,9.94,325700,9.39
2004-09-28,9.86,9.97,9.81,9.91,262900,9.36
2004-09-27,10.00,10.05,9.85,9.86,633600,9.32
2004-09-24,9.92,10.08,9.80,10.05,610700,9.50
2004-09-23,10.06,10.06,9.86,9.96,925900,9.41
2004-09-22,10.25,10.25,9.80,10.06,2253400,9.51
2004-09-21,10.25,10.33,10.11,10.25,527000,9.69
2004-09-20,10.36,10.39,10.26,10.27,494600,9.70
2004-09-17,10.40,10.40,10.24,10.30,457100,9.73
2004-09-16,10.54,10.55,10.27,10.31,1262500,9.74
2004-09-15,10.47,10.63,10.47,10.62,293400,10.04
2004-09-14,10.46,10.57,10.45,10.56,333000,9.98
2004-09-13,10.60,10.60,10.48,10.48,614500,9.90
2004-09-10,10.59,10.59,10.49,10.52,249800,9.94
2004-09-09,10.50,10.60,10.48,10.55,282400,9.97
2004-09-08,10.61,10.61,10.42,10.56,258200,9.98
2004-09-07,10.48,10.70,10.48,10.66,327900,10.07
2004-09-06,10.53,10.60,10.44,10.55,306900,9.97
2004-09-03,10.71,10.71,10.55,10.60,298800,10.02
2004-09-02,10.43,10.71,10.43,10.63,495800,10.04
2004-09-01,10.42,10.53,10.42,10.49,251900,9.91
2004-08-31,10.78,10.78,10.42,10.47,394700,9.89
2004-08-30,10.80,10.80,10.62,10.70,172200,10.11
2004-08-27,10.83,10.94,10.80,10.88,253200,10.28
2004-08-26,10.75,10.90,10.72,10.89,273700,10.29
2004-08-25,10.75,10.75,10.59,10.75,249800,10.16
2004-08-24,10.63,10.75,10.63,10.72,207700,10.13
2004-08-23,10.50,10.78,10.50,10.73,206100,10.14
2004-08-20,10.50,10.62,10.41,10.54,128100,9.96
2004-08-19,10.67,10.86,10.46,10.63,401700,10.04
2004-08-18,10.47,10.68,10.36,10.67,409000,10.08
2004-08-17,10.21,10.55,10.13,10.42,393200,9.85
2004-08-16,10.11,10.20,10.00,10.20,185600,9.64
2004-08-13,10.02,10.22,9.99,10.20,334400,9.64
2004-08-12,9.93,10.09,9.93,10.02,210100,9.47
2004-08-11,9.81,10.25,9.81,10.01,631200,9.46
2004-08-10,10.00,10.04,9.80,9.90,472700,9.35
2004-08-09,10.25,10.35,9.85,10.00,559600,9.45
2004-08-06,10.08,10.38,10.08,10.19,561600,9.63
2004-08-05,10.37,10.48,10.22,10.25,341300,9.69
2004-08-04,10.52,10.56,10.31,10.31,308900,9.74
2004-08-03,10.41,10.58,10.39,10.52,386000,9.94
2004-08-02,10.38,10.44,10.36,10.44,193700,9.87
2004-07-30,10.40,10.50,10.30,10.41,403900,9.84
2004-07-29,10.11,10.45,10.11,10.35,424100,9.78
2004-07-28,10.14,10.16,9.95,10.12,415800,9.56
2004-07-27,9.95,10.06,9.92,10.01,180800,9.46
2004-07-26,10.02,10.07,9.90,9.98,320100,9.43
2004-07-23,10.06,10.11,10.01,10.06,217400,9.51
2004-07-22,10.15,10.16,10.07,10.08,281200,9.52
2004-07-21,10.15,10.27,10.15,10.21,210000,9.65
2004-07-20,10.19,10.21,10.10,10.16,302900,9.60
2004-07-19,10.11,10.25,10.11,10.16,329400,9.60
2004-07-16,10.20,10.28,10.19,10.20,236000,9.64
2004-07-15,10.15,10.28,10.10,10.12,340100,9.56
2004-07-14,10.18,10.25,10.15,10.20,607300,9.64
2004-07-13,10.20,10.24,10.06,10.18,523600,9.62
2004-07-12,10.25,10.30,10.10,10.15,300900,9.59
2004-07-09,10.28,10.41,10.10,10.25,284400,9.69
2004-07-08,9.99,10.48,9.70,10.35,751200,9.78
2004-07-07,10.06,10.25,10.03,10.03,311400,9.48
2004-07-06,10.31,10.45,10.02,10.10,632800,9.54
2004-07-05,10.39,10.46,10.30,10.32,252000,9.75
2004-07-02,10.43,10.54,10.41,10.43,465300,9.86
2004-07-01,10.41,10.55,10.35,10.43,317500,9.86
2004-06-30,10.41,10.55,10.35,10.38,468500,9.81
2004-06-29,10.63,10.63,10.41,10.43,347500,9.86
2004-06-28,10.58,10.67,10.50,10.58,360400,10.00
2004-06-25,10.77,10.88,10.45,10.49,327100,9.91
2004-06-24,10.51,10.82,10.51,10.81,438800,10.21
2004-06-23,10.35,10.54,10.35,10.50,415100,9.92
2004-06-22,10.58,10.58,10.25,10.34,334300,9.77
2004-06-21,10.60,10.60,10.43,10.53,430800,9.95
2004-06-18,10.70,10.70,10.50,10.59,326100,10.01
2004-06-17,10.78,10.79,10.62,10.63,278200,10.04
2004-06-16,10.56,10.94,10.56,10.83,598600,10.23
2004-06-15,10.50,10.68,10.48,10.64,284000,10.05
2004-06-14,10.56,10.66,10.48,10.50,229100,9.92
2004-06-11,10.62,10.66,10.54,10.66,72300,10.07
2004-06-10,10.56,10.68,10.50,10.64,162800,10.05
2004-06-09,10.66,10.69,10.46,10.49,436500,9.91
2004-06-08,10.82,11.00,10.64,10.68,772200,10.09
2004-06-07,11.00,11.01,10.63,10.80,501100,10.21
2004-06-04,10.42,10.92,10.42,10.90,839900,10.30
2004-06-03,10.47,10.63,10.36,10.48,398400,9.90
2004-06-02,10.43,10.53,10.34,10.44,486100,9.87
2004-06-01,10.68,10.76,10.30,10.32,818400,9.75
2004-05-31,10.61,10.81,10.61,10.78,181600,10.19
2004-05-28,10.81,10.96,10.60,10.65,720200,10.06
2004-05-27,10.99,11.08,10.76,10.80,500000,10.21
2004-05-26,11.04,11.08,10.94,11.02,328700,10.41
2004-05-25,11.08,11.08,10.86,11.00,214300,10.39
2004-05-24,11.09,11.19,11.00,11.08,222400,10.47
2004-05-21,11.13,11.19,10.98,11.00,611800,10.39
2004-05-20,11.10,11.22,10.98,11.08,214900,10.47
2004-05-19,11.00,11.23,10.97,11.13,532600,10.52
2004-05-18,11.10,11.29,10.82,10.96,561700,10.36
2004-05-17,11.30,11.30,10.95,11.11,446800,10.50
2004-05-14,11.44,11.47,11.23,11.40,336000,10.77
2004-05-13,11.12,11.45,11.10,11.40,492300,10.77
2004-05-12,11.52,11.60,10.76,11.11,1266500,10.50
2004-05-11,11.63,11.96,11.22,11.81,649500,11.16
2004-05-10,12.00,12.00,11.55,11.58,701000,10.94
2004-05-07,12.25,12.36,12.02,12.30,329000,11.62
2004-05-06,12.55,12.55,12.20,12.34,339400,11.66
2004-05-05,12.44,12.55,12.36,12.53,649100,11.84
2004-05-04,12.45,12.64,12.35,12.51,573600,11.82
2004-05-03,12.20,12.43,12.13,12.40,386700,11.72
2004-04-30,12.25,12.31,12.11,12.30,348200,11.62
2004-04-29,12.45,12.75,12.10,12.33,429500,11.65
2004-04-28,12.70,12.70,12.32,12.48,338200,11.79
2004-04-27,12.41,12.55,12.30,12.52,467600,11.83
2004-04-26,12.55,12.60,12.41,12.48,201500,11.79
2004-04-23,12.60,12.60,12.50,12.59,300500,11.90
2004-04-22,12.39,12.55,12.25,12.55,256900,11.86
2004-04-21,12.38,12.59,12.30,12.38,627500,11.70
2004-04-20,12.20,12.49,12.12,12.38,763000,11.70
2004-04-19,12.10,12.37,11.88,12.09,2266300,11.42
2004-04-16,11.79,11.88,11.56,11.67,292200,11.03
2004-04-15,11.59,11.70,11.59,11.69,324500,11.05
2004-04-14,11.90,11.90,11.43,11.64,513600,11.00
2004-04-13,12.10,12.25,11.78,11.95,259400,11.29
2004-04-12,12.00,12.00,12.00,12.00,000,11.34
2004-04-09,12.00,12.00,12.00,12.00,000,11.34
2004-04-08,11.73,12.14,11.73,12.00,799400,11.34
2004-04-07,11.73,11.77,11.65,11.73,217200,11.08
2004-04-06,11.50,11.74,11.36,11.66,398500,11.02
2004-04-05,11.70,11.80,11.43,11.50,302900,10.87
2004-04-02,11.68,11.84,11.59,11.75,270400,11.10
2004-04-01,11.45,11.61,11.42,11.61,150300,10.97
2004-03-31,11.26,11.65,11.26,11.38,176200,10.75
2004-03-30,11.44,11.44,11.15,11.30,268900,10.68
2004-03-29,11.18,11.50,11.06,11.37,543000,10.74
2004-03-26,10.87,11.22,10.79,11.03,707200,10.42
2004-03-25,10.55,10.96,10.55,10.78,598200,10.19
2004-03-24,10.65,10.70,10.46,10.62,336500,10.04
2004-03-23,10.65,10.84,10.22,10.59,478000,10.01
2004-03-22,11.05,11.10,10.62,10.75,621500,10.16
2004-03-19,11.30,11.40,11.07,11.15,629700,10.54
2004-03-18,11.30,11.40,11.29,11.37,389300,10.74
2004-03-17,11.41,11.57,11.15,11.31,599900,10.69
2004-03-16,11.35,11.41,11.05,11.34,324800,10.72
2004-03-15,11.50,11.57,11.29,11.42,383200,10.79
2004-03-12,11.30,11.66,11.25,11.55,406300,10.91
2004-03-11,11.60,11.85,11.07,11.70,999700,11.06
2004-03-10,12.18,12.20,11.85,11.95,610500,11.29
2004-03-09,12.20,12.35,12.20,12.23,261800,11.56
2004-03-08,12.25,12.50,12.25,12.32,193300,11.64
2004-03-05,12.39,12.45,12.28,12.38,325800,11.70
2004-03-04,12.40,12.45,12.22,12.35,176300,11.67
2004-03-03,12.36,12.47,12.30,12.40,127500,11.72
2004-03-02,12.39,12.50,12.36,12.42,298600,11.74
2004-03-01,12.16,12.35,12.16,12.33,217100,11.65
2004-02-27,12.15,12.33,12.15,12.17,277800,11.50
2004-02-26,12.25,12.29,12.10,12.17,334100,11.50
2004-02-25,12.36,12.43,12.15,12.21,452700,11.54
2004-02-24,12.35,12.69,12.01,12.35,1096100,11.67
2004-02-23,12.75,12.79,12.51,12.51,163800,11.82
2004-02-20,12.91,12.95,12.50,12.53,336400,11.84
2004-02-19,12.90,13.08,12.86,12.90,197600,12.19
2004-02-18,13.03,13.04,12.83,12.90,283200,12.19
2004-02-17,13.00,13.10,12.65,12.89,513600,12.18
2004-02-16,12.81,13.20,12.81,13.00,790200,12.28
2004-02-13,12.73,12.90,12.73,12.87,286100,12.16
2004-02-12,12.72,12.90,12.68,12.75,226100,12.05
2004-02-11,12.50,12.80,12.42,12.65,308700,11.95
2004-02-10,12.58,12.64,12.36,12.50,254500,11.81
2004-02-09,12.21,12.72,12.21,12.50,326500,11.81
2004-02-06,12.35,12.54,12.26,12.31,220400,11.63
2004-02-05,12.10,12.39,12.10,12.30,225800,11.62
2004-02-04,12.61,12.64,12.00,12.18,747400,11.51
2004-02-03,12.57,12.78,12.57,12.66,248500,11.96
2004-02-02,12.55,12.79,12.52,12.77,172200,12.07
2004-01-30,12.57,12.70,12.47,12.60,369800,11.91
2004-01-29,12.85,12.85,12.53,12.60,200800,11.91
2004-01-28,12.76,12.88,12.51,12.80,197200,12.10
2004-01-27,12.70,12.84,12.57,12.70,309000,12.00
2004-01-26,12.75,12.84,12.50,12.62,247600,11.93
2004-01-23,12.92,12.92,12.71,12.82,138700,12.11
2004-01-22,12.84,12.85,12.66,12.82,302300,12.11
2004-01-21,12.70,12.77,12.54,12.65,498900,11.95
2004-01-20,12.94,12.94,12.50,12.72,519600,12.02
2004-01-19,12.50,13.09,12.50,12.85,658100,12.14
2004-01-16,12.55,12.55,12.23,12.42,496600,11.74
2004-01-15,12.41,12.64,12.30,12.39,614400,11.71
2004-01-14,12.17,12.40,12.05,12.38,375900,11.70
2004-01-13,12.15,12.18,12.01,12.13,300200,11.46
2004-01-12,12.20,12.28,12.06,12.13,426200,11.46
2004-01-09,11.68,12.40,11.64,12.17,824000,11.50
2004-01-08,11.36,12.03,11.35,11.63,674100,10.99
2004-01-07,11.49,11.49,11.30,11.42,211700,10.79
2004-01-06,11.45,11.55,11.35,11.48,284300,10.85
2004-01-05,11.17,11.52,11.15,11.44,574200,10.81
2004-01-02,11.10,11.30,10.95,11.08,293400,10.47
2004-01-01,11.10,11.10,11.10,11.10,000,10.49
2003-12-31,11.10,11.10,11.10,11.10,000,10.49
2003-12-30,11.03,11.11,11.03,11.10,147500,10.49
2003-12-29,10.90,11.18,10.90,11.09,194700,10.48
2003-12-26,10.93,10.93,10.93,10.93,000,10.33
2003-12-25,10.93,10.93,10.93,10.93,000,10.33
2003-12-24,10.93,10.93,10.93,10.93,000,10.33
2003-12-23,10.86,10.97,10.80,10.93,119300,10.33
2003-12-22,10.78,10.95,10.75,10.85,136900,10.25
2003-12-19,10.98,10.98,10.61,10.76,315400,10.17
2003-12-18,10.92,11.17,10.83,10.89,461800,10.29
2003-12-17,10.95,11.09,10.85,11.01,162100,10.40
2003-12-16,11.07,11.07,10.90,10.91,334400,10.31
2003-12-15,11.17,11.31,11.05,11.09,208200,10.48
2003-12-12,11.00,11.23,10.90,11.16,413500,10.55
2003-12-11,10.90,11.00,10.89,10.89,122700,10.29
2003-12-10,10.94,11.10,10.87,10.96,108800,10.36
2003-12-09,10.99,11.22,10.94,11.03,117100,10.42
2003-12-08,11.10,11.10,10.86,11.00,168500,10.39
2003-12-05,11.20,11.20,10.81,11.11,372000,10.50
2003-12-04,10.98,11.30,10.98,11.20,235500,10.58
2003-12-03,10.99,11.20,10.96,11.10,276500,10.49
2003-12-02,11.09,11.09,10.95,11.04,229700,10.43
2003-12-01,11.20,11.25,10.87,11.00,536400,10.39
2003-11-28,10.85,11.39,10.85,11.13,1113100,10.52
2003-11-27,10.65,10.80,10.63,10.77,185600,10.18
2003-11-26,10.49,10.77,10.47,10.70,285000,10.11
2003-11-25,10.40,10.49,10.32,10.35,120300,9.78
2003-11-24,10.20,10.45,10.20,10.29,125000,9.72
2003-11-21,10.12,10.46,10.12,10.22,136100,9.66
2003-11-20,10.22,10.27,10.15,10.25,220100,9.69
2003-11-19,10.30,10.37,10.06,10.18,535300,9.62
2003-11-18,10.41,10.54,10.34,10.41,302900,9.84
2003-11-17,10.51,10.56,10.40,10.42,252100,9.85
2003-11-14,10.65,10.71,10.55,10.68,165500,10.09
2003-11-13,11.00,11.00,10.52,10.67,254300,10.08
2003-11-12,10.80,11.00,10.50,10.92,458100,10.32
2003-11-11,10.71,10.98,10.71,10.85,232200,10.25
2003-11-10,10.90,11.04,10.52,10.90,588300,10.30
2003-11-07,10.83,10.87,10.56,10.70,723600,10.11
2003-11-06,10.85,10.99,10.65,10.85,348200,10.25
2003-11-05,10.64,10.90,10.61,10.76,198700,10.17
2003-11-04,11.00,11.07,10.50,10.72,570100,10.13
2003-11-03,10.85,11.10,10.80,11.03,525600,10.42
2003-10-31,10.61,10.87,10.61,10.78,310000,10.19
2003-10-30,10.71,10.75,10.60,10.70,586300,10.11
2003-10-29,10.71,10.80,10.65,10.70,688700,10.11
2003-10-28,10.38,10.75,10.26,10.70,682100,10.11
2003-10-27,10.21,10.35,10.21,10.35,134300,9.78
2003-10-24,10.18,10.27,10.16,10.27,131700,9.70
2003-10-23,10.16,10.29,10.15,10.29,372500,9.72
2003-10-22,10.30,10.39,10.15,10.33,234300,9.76
2003-10-21,10.30,10.40,10.30,10.36,231100,9.79
2003-10-20,10.27,10.39,10.26,10.32,140000,9.75
2003-10-17,10.45,10.45,10.19,10.42,252200,9.85
2003-10-16,10.44,10.57,10.31,10.42,429800,9.85
2003-10-15,10.40,10.43,10.25,10.40,281400,9.83
2003-10-14,10.50,10.50,10.32,10.40,287700,9.83
2003-10-13,10.49,10.61,10.25,10.45,699200,9.87
2003-10-10,10.19,10.49,10.10,10.49,555100,9.91
2003-10-09,9.99,10.46,9.99,10.25,855500,9.69
2003-10-08,9.98,10.09,9.63,10.00,521500,9.45
2003-10-07,10.20,10.20,9.92,9.98,404800,9.43
2003-10-06,10.21,10.36,9.76,10.30,1382900,9.73
2003-10-03,10.39,10.47,10.16,10.35,394700,9.78
2003-10-02,10.60,10.80,9.85,10.37,3416400,9.80
2003-10-01,10.21,10.58,10.07,10.57,1073400,9.99
2003-09-30,10.40,10.45,10.02,10.16,657000,9.60
2003-09-29,9.55,10.65,9.55,10.40,1369900,9.83
2003-09-26,9.40,9.70,9.23,9.50,225800,8.98
2003-09-25,9.05,9.55,9.00,9.41,363400,8.89
2003-09-24,9.32,9.55,8.60,9.10,376000,8.60
2003-09-23,9.49,9.59,9.31,9.38,501200,8.86
2003-09-22,9.90,9.94,9.35,9.49,305000,8.97
2003-09-19,9.78,10.05,9.75,10.15,391700,9.59
2003-09-18,9.68,9.96,9.68,9.66,261000,9.13
2003-09-17,9.61,9.93,9.61,9.69,229100,9.16
2003-09-16,9.76,9.89,9.62,9.70,144500,9.17
2003-09-15,9.70,9.84,9.67,9.75,92200,9.21
2003-09-12,9.67,9.91,9.36,9.67,199100,9.14
2003-09-11,9.57,9.81,9.55,9.81,414300,9.27
2003-09-10,9.84,9.84,9.56,9.62,249400,9.09
2003-09-09,9.87,9.92,9.65,9.74,193500,9.20
2003-09-08,9.81,9.95,9.75,9.85,365800,9.31
2003-09-05,10.00,10.00,9.80,10.10,481300,9.54
2003-09-04,10.19,10.19,9.72,10.02,703900,9.47
2003-09-03,9.75,10.33,9.70,10.05,1145000,9.50
2003-09-02,9.60,9.69,9.33,9.58,413700,9.05
2003-09-01,9.27,9.70,9.16,9.60,543400,9.07
2003-08-29,8.98,9.39,8.95,9.15,603900,8.65
2003-08-28,9.00,9.05,8.92,9.00,226700,8.50
2003-08-27,8.95,9.09,8.83,9.03,611600,8.53
2003-08-26,8.64,9.05,8.55,8.99,871700,8.49
2003-08-25,8.80,8.80,8.62,8.70,179700,8.22
2003-08-22,8.74,8.85,8.42,8.80,339100,8.32
2003-08-21,8.60,8.85,8.60,8.80,822500,8.32
2003-08-20,8.69,8.80,8.55,8.55,549200,8.08
2003-08-19,8.40,8.69,8.35,8.69,244600,8.21
2003-08-18,8.12,8.45,8.05,8.43,411200,7.97
2003-08-15,8.24,8.35,8.09,8.20,368900,7.75
2003-08-14,8.60,8.60,8.00,8.20,1344000,7.75
2003-08-13,8.62,8.70,8.50,8.70,466000,8.22
2003-08-12,8.62,8.70,8.51,8.70,659700,8.22
2003-08-11,8.50,8.76,8.45,8.70,1438300,8.22
2003-08-08,8.86,9.00,8.72,8.95,253000,8.46
2003-08-07,8.92,9.00,8.65,8.86,207600,8.37
2003-08-06,9.10,9.10,8.91,9.00,142500,8.50
2003-08-05,9.09,9.20,8.99,9.10,179500,8.60
2003-08-04,9.10,9.24,8.96,9.08,216800,8.58
2003-08-01,9.17,9.30,9.10,9.15,201700,8.65
2003-07-31,8.93,9.41,8.93,9.24,460000,8.73
2003-07-30,9.04,9.10,8.95,8.94,274200,8.45
2003-07-29,8.95,9.06,8.95,9.00,149400,8.50
2003-07-28,9.11,9.11,8.94,8.98,149400,8.49
2003-07-25,9.21,9.24,8.90,9.00,285600,8.50
2003-07-24,9.00,9.32,9.00,9.22,177400,8.71
2003-07-23,9.10,9.15,8.93,9.00,151300,8.50
2003-07-22,9.20,9.23,8.92,9.11,217500,8.61
2003-07-21,9.15,9.45,9.15,9.20,265900,8.69
2003-07-18,9.10,9.30,9.02,9.27,306900,8.76
2003-07-17,9.25,9.35,9.01,9.18,212700,8.67
2003-07-16,9.30,9.36,8.81,9.35,404900,8.84
2003-07-15,9.26,9.48,9.17,9.29,468800,8.78
2003-07-14,8.79,9.34,8.79,9.27,707500,8.76
2003-07-11,8.61,8.75,8.58,8.73,276200,8.25
2003-07-10,8.69,8.72,8.61,8.61,99100,8.14
2003-07-09,8.72,8.78,8.60,8.60,176200,8.13
2003-07-08,8.74,8.89,8.61,8.70,294900,8.22
2003-07-07,8.79,8.82,8.65,8.65,535200,8.17
2003-07-04,8.82,8.94,8.75,8.75,288400,8.27
2003-07-03,8.66,8.90,8.60,8.75,332000,8.27
2003-07-02,8.77,8.82,8.51,8.55,380300,8.08
2003-07-01,8.89,8.89,8.70,8.70,258600,8.22
2003-06-30,8.76,8.90,8.75,8.81,111500,8.32
2003-06-27,8.89,8.94,8.80,8.80,126600,8.32
2003-06-26,8.74,8.94,8.65,8.85,240000,8.36
2003-06-25,8.84,8.92,8.70,8.65,270400,8.17
2003-06-24,8.66,8.96,8.66,8.75,309500,8.27
2003-06-23,8.80,9.15,8.62,8.40,537100,7.94
2003-06-20,8.95,9.09,8.81,8.81,378000,8.32
2003-06-19,8.80,9.05,8.78,8.86,491600,8.37
2003-06-18,8.50,8.91,8.46,8.70,560500,8.22
2003-06-17,8.40,8.70,8.40,8.61,596500,8.14
2003-06-16,8.26,8.36,8.17,8.31,387500,7.85
2003-06-13,8.30,8.42,8.20,6.90,407300,6.52
2003-06-12,8.50,8.50,8.08,8.40,609100,7.94
2003-06-11,8.69,8.69,8.22,8.49,362200,8.02
2003-06-10,8.51,8.80,8.50,8.69,467400,8.21
2003-06-09,8.60,8.63,8.47,8.64,34600,8.16
2003-06-06,8.75,8.75,8.27,8.60,469400,8.13
2003-06-05,9.04,9.04,8.42,8.73,516300,8.25
2003-06-04,8.94,9.00,8.57,8.99,673700,8.49
2003-06-03,9.20,9.26,8.50,9.26,1000600,8.51
2003-06-02,8.90,9.25,8.82,9.20,852600,8.46
2003-05-30,8.85,8.85,8.79,8.83,322900,8.12
2003-05-29,8.84,8.89,8.75,8.80,54100,8.09
2003-05-28,8.70,8.86,8.69,8.85,558700,8.14
2003-05-27,8.70,8.78,8.59,8.70,706500,8.00
2003-05-26,8.65,8.74,8.59,8.65,292000,7.95
2003-05-23,8.55,8.82,8.55,8.71,505200,8.01
2003-05-22,8.15,8.88,8.15,8.66,1239200,7.96
2003-05-21,8.20,8.24,8.12,8.19,456900,7.53
2003-05-20,8.29,8.35,8.10,8.20,363200,7.54
2003-05-19,8.55,8.55,8.30,8.35,410000,7.68
2003-05-16,8.30,8.80,8.30,8.58,924500,7.89
2003-05-15,8.60,8.60,8.28,8.30,564700,7.63
2003-05-14,8.19,8.75,7.93,8.66,1190000,7.96
2003-05-13,8.00,8.03,7.87,7.98,265900,7.34
2003-05-12,8.10,8.10,7.85,7.96,218100,7.32
2003-05-09,7.97,8.10,7.82,8.05,231800,7.40
2003-05-08,8.25,8.25,7.81,7.90,326800,7.26
2003-05-07,8.39,8.39,8.15,8.25,328200,7.59
2003-05-06,8.50,8.50,8.13,8.30,339500,7.63
2003-05-05,8.49,8.55,8.37,8.48,620700,7.80
2003-05-02,8.10,8.55,8.10,8.50,344100,7.82
2003-05-01,8.15,8.15,8.15,8.15,000,7.49
2003-04-30,8.20,8.33,8.13,8.16,159200,7.50
2003-04-29,8.32,8.45,8.00,8.19,247700,7.53
2003-04-28,8.48,8.70,8.27,8.38,585800,7.70
2003-04-25,8.25,8.94,8.24,8.52,1286400,7.83
2003-04-24,7.68,8.39,7.60,8.25,917500,7.59
2003-04-23,7.29,7.76,7.25,7.58,714900,6.97
2003-04-22,6.72,7.17,6.70,7.07,425600,6.50
2003-04-21,6.79,6.79,6.79,6.79,000,6.24
2003-04-18,6.79,6.79,6.79,6.79,000,6.24
2003-04-17,7.00,7.00,6.70,6.79,311800,6.24
2003-04-16,7.25,7.26,6.97,7.10,509000,6.53
2003-04-15,7.01,7.19,7.00,7.03,802500,6.46
2003-04-14,7.20,7.25,6.95,7.01,578300,6.45
2003-04-11,6.95,7.80,6.79,7.10,2869500,6.53
2003-04-10,6.30,7.13,6.20,6.93,3371200,6.37
2003-04-09,5.40,6.49,5.35,6.48,1371900,5.96
2003-04-08,5.27,5.40,5.20,5.40,136500,4.96
2003-04-07,5.25,5.40,5.20,5.38,408300,4.95
2003-04-04,5.17,5.25,5.10,5.19,165000,4.77
2003-04-03,5.28,5.29,5.05,5.15,92100,4.74
2003-04-02,5.08,5.34,5.03,5.24,181700,4.82
2003-04-01,5.04,5.14,4.99,5.01,49200,4.61
2003-03-31,5.09,5.09,4.94,4.97,184700,4.57
2003-03-28,5.24,5.24,4.90,5.01,198400,4.61
2003-03-27,5.28,5.33,5.16,5.25,63600,4.83
2003-03-26,5.25,5.40,5.15,5.40,120300,4.96
2003-03-25,5.38,5.40,5.20,5.29,126700,4.86
2003-03-24,5.40,5.45,5.33,5.40,198900,4.96
2003-03-21,5.45,5.50,5.25,5.50,255900,5.06
2003-03-20,5.30,5.50,5.00,5.49,155700,5.05
2003-03-19,5.50,5.53,5.10,5.35,147400,4.92
2003-03-18,5.45,5.68,5.30,5.36,253800,4.93
2003-03-17,5.10,5.39,5.01,5.39,84300,4.96
2003-03-14,5.10,5.35,5.00,5.11,162600,4.70
2003-03-13,5.02,5.08,4.94,5.08,80500,4.67
2003-03-12,5.02,5.13,4.87,5.10,163800,4.69
2003-03-11,5.14,5.14,4.95,5.10,121800,4.69
2003-03-10,5.18,5.18,5.00,5.10,96100,4.69
2003-03-07,5.15,5.20,4.98,5.15,201100,4.74
2003-03-06,5.23,5.25,5.06,5.07,86700,4.66
2003-03-05,5.43,5.44,5.03,5.26,113900,4.84
2003-03-04,5.50,5.58,5.30,5.45,68300,5.01
2003-03-03,5.34,5.47,5.34,5.47,161500,5.03
2003-02-28,5.30,5.35,5.20,5.30,125700,4.87
2003-02-27,5.40,5.40,5.20,5.30,131700,4.87
2003-02-26,5.70,5.70,5.30,5.40,162100,4.96
2003-02-25,5.60,5.60,5.34,5.58,239000,5.13
2003-02-24,5.70,5.70,5.55,5.65,59500,5.19
2003-02-21,5.70,5.70,5.60,5.62,129500,5.17
2003-02-20,5.70,5.70,5.61,5.69,46800,5.23
2003-02-19,5.70,5.70,5.61,5.70,86300,5.24
2003-02-18,5.70,5.71,5.65,5.70,84700,5.24
2003-02-17,5.75,5.75,5.68,5.70,190900,5.24
2003-02-14,5.57,5.72,5.52,5.72,109000,5.26
2003-02-13,5.69,5.69,5.50,5.57,118700,5.12
2003-02-12,5.70,5.75,5.51,5.67,271400,5.21
2003-02-11,5.74,5.75,5.65,5.69,263100,5.23
2003-02-10,6.00,6.05,5.57,5.65,178000,5.19
2003-02-07,5.90,5.98,5.90,5.90,139600,5.42
2003-02-06,5.90,5.99,5.83,5.99,126400,5.51
2003-02-05,5.95,6.02,5.83,5.94,345500,5.46
2003-02-04,6.11,6.15,5.89,5.92,108300,5.44
2003-02-03,6.06,6.21,6.04,6.18,168800,5.68
2003-01-31,6.12,6.15,5.90,6.04,179900,5.55
2003-01-30,6.30,6.30,6.15,6.18,66300,5.68
2003-01-29,6.33,6.44,6.09,6.25,105400,5.75
2003-01-28,6.25,6.45,6.05,6.33,93900,5.82
2003-01-27,6.25,6.35,6.06,6.34,73300,5.83
2003-01-24,6.26,6.47,6.26,6.36,122300,5.85
2003-01-23,6.30,6.30,6.12,6.30,58400,5.79
2003-01-22,6.25,6.40,6.11,6.30,136400,5.79
2003-01-21,6.42,6.42,6.25,6.35,63000,5.84
2003-01-20,6.50,6.50,6.32,6.32,124600,5.81
2003-01-17,6.35,6.55,6.27,6.50,106500,5.98
2003-01-16,6.38,6.55,6.21,6.40,213200,5.88
2003-01-15,6.50,6.50,6.21,6.22,91500,5.72
2003-01-14,6.34,6.63,6.27,6.42,153200,5.90
2003-01-13,6.25,6.58,6.17,6.49,117600,5.97
2003-01-10,6.22,6.25,6.08,6.20,116600,5.70
2003-01-09,6.30,6.50,6.01,6.22,224100,5.72
2003-01-08,6.51,6.60,6.20,6.21,154200,5.71
2003-01-07,6.59,6.65,6.42,6.51,184800,5.99
2003-01-06,6.45,6.60,6.35,6.57,116500,6.04
2003-01-03,6.34,6.40,6.18,6.35,122100,5.84
2003-01-02,5.90,6.28,5.90,6.19,107400,5.69
2003-01-01,5.90,5.90,5.90,5.90,000,5.42