Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,22.77,23.14,22.57,23.05,58200,23.05
2010-03-19,23.47,23.56,22.83,22.83,147100,22.83
2010-03-18,23.70,24.00,23.17,23.22,42100,23.22
2010-03-17,23.78,23.82,23.16,23.60,68300,23.60
2010-03-16,23.28,23.75,23.00,23.52,117000,23.52
2010-03-15,23.20,23.21,22.84,22.96,116300,22.96
2010-03-12,23.45,23.80,23.00,23.21,95200,23.21
2010-03-11,23.10,23.67,23.01,23.53,99300,23.53
2010-03-10,22.60,23.25,22.45,23.20,132000,23.20
2010-03-09,22.70,22.72,22.42,22.50,70200,22.50
2010-03-08,23.05,23.05,22.48,22.50,46900,22.50
2010-03-05,23.35,23.35,22.60,22.82,74800,22.82
2010-03-04,22.50,23.00,22.00,22.72,113200,22.72
2010-03-03,22.71,23.00,22.41,22.78,63300,22.78
2010-03-02,22.73,22.99,22.40,22.69,41300,22.69
2010-03-01,23.00,23.00,22.40,22.85,98800,22.85
2010-02-26,22.35,22.76,22.35,22.70,84600,22.70
2010-02-25,22.52,22.73,21.95,22.09,91200,22.09
2010-02-24,22.45,22.85,21.90,22.69,145700,22.69
2010-02-23,23.06,23.06,22.12,22.20,174000,22.20
2010-02-22,23.55,23.55,23.00,23.00,53100,23.00
2010-02-19,23.33,23.68,23.28,23.35,44200,23.35
2010-02-18,23.34,23.75,23.00,23.67,66800,23.67
2010-02-17,23.87,23.91,23.39,23.59,54100,23.59
2010-02-16,23.65,23.79,22.75,23.61,105000,23.61
2010-02-15,22.75,23.73,22.58,23.63,76600,23.63
2010-02-12,22.65,23.46,22.12,22.44,246600,22.44
2010-02-11,23.43,23.43,21.49,22.28,429700,22.28
2010-02-10,24.78,24.78,23.10,23.40,362600,23.40
2010-02-09,25.45,26.13,24.40,24.92,274100,24.92
2010-02-08,25.12,25.75,24.90,25.67,53700,25.67
2010-02-05,25.91,25.91,24.75,25.25,148000,25.25
2010-02-04,26.28,27.00,25.97,26.20,133800,26.20
2010-02-03,25.41,26.41,25.22,26.28,102700,26.28
2010-02-02,25.23,25.48,24.85,25.41,190600,25.41
2010-02-01,24.00,24.28,23.55,24.00,125200,24.00
2010-01-29,23.53,23.95,23.14,23.65,53300,23.65
2010-01-28,24.00,24.15,23.21,23.30,56600,23.30
2010-01-27,24.01,24.07,23.34,23.69,27600,23.69
2010-01-26,23.59,24.41,23.51,24.30,79600,24.30
2010-01-25,23.60,23.90,23.41,23.70,36200,23.70
2010-01-22,23.26,23.99,23.26,23.64,178400,23.64
2010-01-21,24.20,24.42,23.25,23.49,177300,23.49
2010-01-20,23.60,24.78,23.35,24.20,139000,24.20
2010-01-19,23.60,23.95,23.14,23.58,91000,23.58
2010-01-18,22.99,23.56,22.99,23.56,44000,23.56
2010-01-15,23.90,23.90,22.80,23.07,172000,23.07
2010-01-14,24.23,24.35,23.59,24.00,63100,24.00
2010-01-13,24.83,24.83,23.66,24.20,67700,24.20
2010-01-12,25.49,25.49,24.70,24.70,49400,24.70
2010-01-11,25.41,25.42,24.97,25.20,65200,25.20
2010-01-08,25.05,25.65,24.50,25.01,201400,25.01
2010-01-07,24.24,24.86,23.03,24.60,94900,24.60
2010-01-06,24.46,24.83,23.69,24.03,73000,24.03
2010-01-05,24.11,24.63,23.75,24.37,42500,24.37
2010-01-04,23.60,24.17,23.55,23.91,40100,23.91
2009-12-30,23.68,23.71,23.50,23.50,54800,23.50
2009-12-29,23.55,24.00,23.55,23.65,32600,23.65
2009-12-28,23.25,23.56,23.18,23.40,35800,23.40
2009-12-23,23.93,23.93,23.00,23.21,56600,23.21
2009-12-22,23.71,23.95,23.56,23.70,47300,23.70
2009-12-21,23.75,24.00,23.44,23.69,78700,23.69
2009-12-18,23.90,24.00,23.63,23.71,133200,23.71
2009-12-17,23.55,24.01,23.55,23.80,67700,23.80
2009-12-16,23.85,24.20,23.44,23.57,104300,23.57
2009-12-15,24.40,24.40,23.87,24.01,91200,24.01
2009-12-14,24.30,24.56,24.10,24.35,22500,24.35
2009-12-11,24.03,24.56,23.91,24.11,55500,24.11
2009-12-10,23.90,24.18,23.50,23.85,71600,23.85
2009-12-09,23.83,24.71,23.55,23.87,62600,23.87
2009-12-08,25.04,25.27,23.75,23.88,105100,23.88
2009-12-07,25.00,25.18,24.80,24.96,120700,24.96
2009-12-04,24.15,25.37,24.15,25.21,115200,25.21
2009-12-03,24.05,24.63,23.92,24.35,71600,24.35
2009-12-02,23.94,24.18,23.56,23.88,102100,23.88
2009-12-01,23.06,24.26,23.06,24.14,97100,24.14
2009-11-30,23.01,23.40,22.83,23.05,81600,23.05
2009-11-27,22.17,23.28,21.65,23.11,102800,23.11
2009-11-26,23.32,23.63,22.41,22.61,95500,22.61
2009-11-25,23.30,23.90,23.19,23.52,127000,23.52
2009-11-24,22.42,23.19,22.30,23.19,70700,23.19
2009-11-23,21.82,22.41,21.82,22.40,78700,22.40
2009-11-20,21.95,22.10,21.49,21.58,70600,21.58
2009-11-19,21.75,22.20,21.62,21.71,92600,21.71
2009-11-18,21.98,22.23,21.45,21.86,92300,21.86
2009-11-17,21.60,22.30,21.60,21.75,67000,21.75
2009-11-16,21.80,21.85,21.70,21.80,99800,21.80
2009-11-13,21.45,21.84,21.21,21.80,80900,21.80
2009-11-12,21.45,21.74,21.34,21.50,85000,21.50
2009-11-11,21.20,21.85,21.15,21.65,78100,21.65
2009-11-10,21.20,21.20,20.88,21.16,87300,21.16
2009-11-09,20.77,21.17,20.77,21.16,70400,21.16
2009-11-06,20.50,20.89,20.40,20.62,96800,20.62
2009-11-05,20.12,20.66,19.85,20.50,177100,20.50
2009-11-04,20.11,20.17,19.83,20.13,123000,20.13
2009-11-03,19.45,20.24,19.10,19.86,138800,19.86
2009-11-02,19.21,19.78,19.10,19.65,135300,19.65
2009-10-30,19.84,19.92,19.25,19.30,134000,19.30
2009-10-29,19.20,19.86,19.10,19.79,137600,19.79
2009-10-28,19.88,19.97,19.24,19.35,191000,19.35
2009-10-27,20.57,20.74,19.52,19.84,277100,19.84
2009-10-26,20.85,20.85,20.02,20.71,190600,20.71
2009-10-23,21.24,21.53,20.60,20.69,167000,20.69
2009-10-22,21.32,21.43,20.60,21.10,175200,21.10
2009-10-21,21.25,21.37,21.00,21.34,131200,21.34
2009-10-20,21.17,21.48,20.96,21.25,135500,21.25
2009-10-19,21.45,21.50,20.40,21.08,363700,21.08
2009-10-16,22.06,22.12,21.04,21.50,313400,21.50
2009-10-15,21.89,22.43,21.33,22.10,207400,22.10
2009-10-14,22.00,22.26,21.74,21.97,143000,21.97
2009-10-13,22.00,22.19,21.67,21.90,206600,21.90
2009-10-12,21.92,22.65,21.88,22.02,246300,22.02
2009-10-09,21.98,22.39,21.50,21.79,129800,21.79
2009-10-08,21.80,22.15,21.14,21.90,192800,21.90
2009-10-07,20.99,21.59,20.94,21.40,121200,21.40
2009-10-06,20.61,21.17,20.45,20.97,144600,20.97
2009-10-05,20.50,20.78,20.25,20.66,85400,20.66
2009-10-02,20.85,20.97,20.27,20.48,131500,20.48
2009-10-01,21.69,21.69,20.98,20.98,188600,20.98
2009-09-30,21.78,21.92,21.40,21.50,244700,21.50
2009-09-29,21.26,21.77,21.20,21.62,230500,21.62
2009-09-28,20.89,21.31,20.70,21.07,129800,21.07
2009-09-25,20.73,21.15,20.50,20.98,110200,20.98
2009-09-24,20.50,20.92,20.24,20.60,183400,20.60
2009-09-23,20.50,20.80,20.15,20.66,148100,20.66
2009-09-22,20.50,20.82,20.45,20.60,265400,20.60
2009-09-21,20.85,20.98,20.22,20.57,162600,20.57
2009-09-18,21.11,21.14,20.66,20.86,197100,20.86
2009-09-17,21.29,21.50,20.87,21.08,192300,21.08
2009-09-16,20.80,21.29,20.67,21.23,256700,21.23
2009-09-15,20.38,20.77,20.10,20.77,425500,20.77
2009-09-14,20.80,21.35,20.01,20.30,340100,20.30
2009-09-11,21.60,21.64,20.82,21.00,374400,21.00
2009-09-10,21.19,22.26,21.19,21.72,253100,21.72
2009-09-09,21.24,21.67,20.91,21.18,140000,21.18
2009-09-08,21.04,21.71,20.70,21.35,184000,21.35
2009-09-07,20.90,21.09,20.76,21.02,128000,21.02
2009-09-04,20.16,21.06,20.04,20.60,218700,20.60
2009-09-03,19.10,20.20,18.75,19.90,306800,19.90
2009-09-02,19.60,19.73,18.72,19.10,424100,19.10
2009-09-01,19.74,20.33,19.48,19.79,213700,19.79
2009-08-31,19.08,19.94,19.07,19.66,246600,19.66
2009-08-28,18.94,19.02,18.75,18.92,73000,18.92
2009-08-27,18.51,18.85,18.48,18.70,158100,18.70
2009-08-26,18.36,18.57,18.26,18.53,108900,18.53
2009-08-25,18.05,18.46,18.03,18.46,115900,18.46
2009-08-24,18.00,18.40,18.00,18.18,86900,18.18
2009-08-21,17.41,18.35,17.41,17.94,115000,17.94
2009-08-20,17.00,17.61,16.99,17.50,176100,17.50
2009-08-19,16.75,16.85,16.52,16.80,53300,16.80
2009-08-18,16.70,16.87,16.55,16.71,68200,16.71
2009-08-17,17.00,17.01,16.57,16.70,114500,16.70
2009-08-14,16.70,17.17,16.52,17.13,281900,17.13
2009-08-13,16.25,16.84,16.25,16.69,234200,16.69
2009-08-12,16.01,16.34,15.82,16.20,108600,16.20
2009-08-11,16.22,16.26,15.90,16.04,119900,16.04
2009-08-10,15.98,16.30,15.90,16.14,182400,16.14
2009-08-07,15.69,16.08,15.67,15.81,186000,15.81
2009-08-06,16.09,16.09,15.66,15.70,126300,15.70
2009-08-05,16.17,16.26,15.90,15.90,98400,15.90
2009-08-04,16.31,16.43,16.05,16.22,120000,16.22
2009-08-03,15.76,16.33,15.76,16.26,162900,16.26
2009-07-31,15.73,15.73,15.53,15.71,97400,15.71
2009-07-30,15.71,16.02,15.56,15.62,93600,15.62
2009-07-29,15.65,15.75,15.37,15.59,174400,15.59
2009-07-28,16.10,16.14,15.73,15.73,88700,15.73
2009-07-27,16.27,16.41,15.92,16.10,84100,16.10
2009-07-24,16.30,16.41,15.91,16.15,94200,16.15
2009-07-23,16.30,16.41,16.17,16.29,158500,16.29
2009-07-22,16.48,16.48,16.17,16.35,134600,16.35
2009-07-21,16.36,16.52,16.29,16.40,180500,16.40
2009-07-20,16.63,16.68,16.20,16.45,199600,16.45
2009-07-17,16.90,16.96,16.20,16.76,192400,16.76
2009-07-16,16.90,17.07,16.70,16.90,264700,16.90
2009-07-15,15.57,16.89,15.50,16.78,587400,16.78
2009-07-14,15.77,15.98,15.51,15.80,205400,15.80
2009-07-13,15.61,15.78,15.25,15.64,303100,15.64
2009-07-10,15.89,16.15,15.72,15.76,122900,15.76
2009-07-09,16.10,16.30,15.88,16.00,170800,16.00
2009-07-08,15.65,16.22,15.48,15.95,221600,15.95
2009-07-07,16.23,16.33,15.56,15.67,261700,15.67
2009-07-06,16.35,16.58,16.20,16.29,234200,16.29
2009-07-03,16.54,16.57,16.15,16.27,96900,16.27
2009-07-02,16.44,16.67,16.31,16.57,363900,16.57
2009-07-01,16.45,16.59,15.70,16.30,453900,16.30
2009-06-30,15.62,16.03,15.51,15.81,276800,15.81
2009-06-29,16.19,16.27,15.37,15.62,366300,15.62
2009-06-26,16.17,16.75,15.89,16.25,281100,16.25
2009-06-25,15.49,16.11,15.30,16.11,292000,16.11
2009-06-24,15.72,15.73,15.15,15.35,253800,15.35
2009-06-23,15.76,15.99,15.44,15.56,136700,15.56
2009-06-22,16.51,16.52,15.71,15.93,183300,15.93
2009-06-19,17.60,17.61,16.40,16.40,605400,16.40
2009-06-18,17.13,17.73,17.05,17.43,150000,17.43
2009-06-17,17.37,17.50,17.04,17.21,123400,17.21
2009-06-16,17.10,17.53,17.10,17.33,107500,17.33
2009-06-15,17.72,17.72,17.01,17.12,103400,17.12
2009-06-12,17.77,17.87,17.61,17.66,96400,17.66
2009-06-11,17.25,17.60,17.25,17.60,80100,17.60
2009-06-10,17.25,17.40,17.00,17.25,104900,17.25
2009-06-09,17.00,17.26,16.97,17.03,126000,17.03
2009-06-08,17.13,17.14,16.75,16.95,113900,16.95
2009-06-05,17.24,17.41,16.96,17.19,276300,17.19
2009-06-04,17.05,17.40,17.03,17.24,409700,17.24
2009-06-03,16.60,17.14,16.58,17.00,270100,17.00
2009-06-02,16.75,16.92,16.51,16.56,211600,16.56
2009-06-01,16.42,16.95,16.34,16.82,149000,16.82
2009-05-29,16.57,16.88,16.31,16.31,178800,16.31
2009-05-28,16.80,16.95,16.31,16.60,124100,16.60
2009-05-27,17.26,17.44,16.80,16.92,76000,16.92
2009-05-26,17.15,17.36,17.03,17.36,43200,17.36
2009-05-25,17.11,17.51,17.08,17.28,57500,17.28
2009-05-22,17.69,17.71,16.84,17.38,95100,17.38
2009-05-21,18.00,18.00,17.45,17.55,38100,17.55
2009-05-20,18.00,18.18,17.95,18.03,94400,18.03
2009-05-19,17.65,18.50,17.55,18.08,142800,18.08
2009-05-18,17.12,17.77,17.12,17.50,95700,17.50
2009-05-15,17.10,17.52,16.90,17.16,97300,17.16
2009-05-14,17.10,17.10,16.50,17.00,89500,17.00
2009-05-13,17.73,17.73,16.30,17.00,246800,17.00
2009-05-12,17.61,17.90,17.26,17.61,60300,17.61
2009-05-11,18.36,18.37,17.29,17.53,98900,17.53
2009-05-08,18.35,18.91,17.70,18.13,90900,18.13
2009-05-07,18.85,19.00,18.10,18.31,101800,18.31
2009-05-06,18.80,19.25,18.53,18.58,95300,18.58
2009-05-05,19.40,20.00,18.83,19.04,96300,19.04
2009-05-04,18.36,19.59,18.21,19.22,97500,19.22
2009-04-30,18.39,18.66,18.06,18.25,117300,18.25
2009-04-29,17.25,18.72,17.17,18.64,125900,18.24
2009-04-28,17.25,17.48,16.72,17.20,87700,16.83
2009-04-27,17.52,17.52,16.95,17.24,68600,16.87
2009-04-24,16.70,17.98,16.70,17.67,97600,17.29
2009-04-23,16.85,16.85,16.38,16.50,73800,16.15
2009-04-22,16.24,16.92,16.04,16.92,99700,16.56
2009-04-21,15.80,16.30,15.50,16.11,79400,15.76
2009-04-20,17.00,17.11,15.38,15.66,154300,15.32
2009-04-17,16.50,17.07,16.46,16.95,200100,16.59
2009-04-16,16.10,16.50,16.10,16.35,273600,16.00
2009-04-15,15.80,16.00,15.41,15.90,168300,15.56
2009-04-14,16.35,16.54,15.52,15.63,147600,15.29
2009-04-09,14.45,17.09,14.42,16.30,327900,15.95
2009-04-08,13.94,14.40,13.83,14.20,175900,13.90
2009-04-07,14.55,14.55,13.75,13.90,216200,13.60
2009-04-06,14.90,14.90,14.28,14.49,136800,14.18
2009-04-03,14.00,14.81,13.75,14.67,384000,14.36
2009-04-02,15.19,15.19,13.93,13.94,508400,13.64
2009-04-01,13.88,14.05,13.71,14.01,205900,13.71
2009-03-31,13.39,13.79,13.35,13.79,188700,13.49
2009-03-30,13.81,13.85,13.02,13.24,214400,12.96
2009-03-27,14.69,14.75,13.80,13.90,97400,13.60
2009-03-26,14.60,14.60,14.19,14.47,73000,14.16
2009-03-25,14.27,14.65,14.20,14.43,171300,14.12
2009-03-24,14.77,14.80,14.20,14.20,118700,13.90
2009-03-23,15.43,15.43,14.63,14.69,124000,14.37
2009-03-20,14.87,15.27,14.76,15.00,271500,14.68
2009-03-19,14.69,15.25,14.55,15.00,160600,14.68
2009-03-18,15.46,15.60,14.46,14.51,207300,14.20
2009-03-17,15.67,15.89,15.12,15.41,146500,15.08
2009-03-16,15.85,16.05,15.43,15.68,90600,15.34
2009-03-13,15.98,16.41,15.50,15.67,118300,15.33
2009-03-12,15.75,15.90,15.45,15.87,72100,15.53
2009-03-11,15.93,16.10,15.74,15.94,71600,15.60
2009-03-10,15.58,15.90,15.44,15.78,130000,15.44
2009-03-09,15.66,15.69,15.28,15.40,125300,15.07
2009-03-06,15.22,15.59,15.22,15.58,198100,15.25
2009-03-05,16.21,16.40,15.16,15.35,192400,15.02
2009-03-04,16.00,16.36,14.97,16.10,145600,15.75
2009-03-03,16.38,16.50,15.50,15.81,147900,15.47
2009-03-02,16.59,16.64,16.07,16.20,68700,15.85
2009-02-27,17.95,17.95,16.61,16.65,127300,16.29
2009-02-26,17.87,18.00,17.65,17.82,96300,17.44
2009-02-25,18.47,18.47,17.50,17.68,200500,17.30
2009-02-24,17.78,18.29,17.77,18.13,120700,17.74
2009-02-23,18.50,18.50,17.60,17.89,139500,17.51
2009-02-20,19.10,19.10,17.95,18.30,144600,17.91
2009-02-19,18.48,19.49,18.23,19.20,90900,18.79
2009-02-18,17.98,18.45,17.63,18.33,263700,17.94
2009-02-17,18.84,19.37,17.55,17.90,486100,17.52
2009-02-16,17.50,17.99,17.42,17.52,82600,17.14
2009-02-13,16.77,17.60,16.77,17.50,128400,17.12
2009-02-12,16.49,16.68,16.14,16.56,70900,16.20
2009-02-11,16.50,16.50,16.23,16.50,153800,16.15
2009-02-10,16.86,17.00,16.52,16.65,59900,16.29
2009-02-09,16.86,17.00,16.63,16.89,84000,16.53
2009-02-06,16.70,17.07,16.58,16.97,106900,16.61
2009-02-05,17.00,17.17,16.47,16.70,87900,16.34
2009-02-04,16.70,17.15,16.37,17.09,68800,16.72
2009-02-03,15.91,16.91,15.50,16.69,232000,16.33
2009-02-02,15.80,16.12,15.70,16.00,108800,15.66
2009-01-30,15.93,16.21,15.82,16.00,154000,15.66
2009-01-29,16.09,16.09,15.68,15.99,80200,15.65
2009-01-28,16.00,16.25,15.99,16.00,81400,15.66
2009-01-27,16.27,16.37,15.25,15.75,223900,15.41
2009-01-26,16.56,16.75,15.31,16.05,155400,15.71
2009-01-23,16.82,16.82,15.90,16.40,150000,16.05
2009-01-22,17.20,17.58,16.50,16.75,123400,16.39
2009-01-21,17.81,17.81,16.00,16.84,224700,16.48
2009-01-20,18.80,18.80,17.70,17.90,205200,17.52
2009-01-19,18.76,19.28,18.45,18.50,64700,18.10
2009-01-16,18.30,18.85,18.28,18.50,114700,18.10
2009-01-15,18.18,18.33,17.80,18.15,205300,17.76
2009-01-14,18.57,18.57,18.15,18.23,117500,17.84
2009-01-13,18.64,18.64,18.10,18.49,80300,18.09
2009-01-12,18.33,18.63,18.07,18.47,132300,18.07
2009-01-09,18.77,18.85,17.75,18.50,152900,18.10
2009-01-08,19.05,19.32,18.65,18.80,82300,18.40
2009-01-07,18.71,19.26,18.50,19.25,191500,18.84
2009-01-06,19.00,19.39,18.64,18.80,156100,18.40
2009-01-05,19.52,19.52,18.74,18.84,87300,18.44
2009-01-02,19.82,19.82,18.77,19.30,76600,18.89
2008-12-30,19.90,20.50,19.50,19.50,98500,19.08
2008-12-29,19.48,19.86,19.48,19.67,67300,19.25
2008-12-23,19.74,19.92,19.18,19.31,75200,18.90
2008-12-22,19.12,19.60,18.70,19.60,96900,19.18
2008-12-19,18.24,19.80,17.52,19.10,572600,18.69
2008-12-18,19.40,19.40,17.82,18.21,185700,17.82
2008-12-17,19.66,20.12,18.98,19.31,171000,18.90
2008-12-16,19.93,19.97,19.40,19.82,66200,19.39
2008-12-15,20.30,20.54,19.36,19.80,126700,19.38
2008-12-12,19.10,20.19,18.10,20.00,284200,19.57
2008-12-11,17.99,19.88,17.25,19.69,607300,19.27
2008-12-10,22.76,22.78,16.92,17.80,1447100,17.42
2008-12-09,25.21,25.21,22.63,22.97,382300,22.48
2008-12-08,25.09,26.11,24.30,25.49,78700,24.94
2008-12-05,25.40,25.40,24.01,24.59,63700,24.06
2008-12-04,25.78,26.34,24.90,25.38,101100,24.84
2008-12-03,26.95,27.02,25.00,25.56,93200,25.01
2008-12-02,26.03,27.05,25.68,27.05,11800,26.47
2008-12-01,26.94,27.14,25.84,26.01,30500,25.45
2008-11-28,27.06,27.20,26.80,27.10,25700,26.52
2008-11-27,25.79,27.09,25.79,27.06,10500,26.48
2008-11-26,26.01,26.60,25.39,25.75,65900,25.20
2008-11-25,25.92,26.20,25.61,25.79,23600,25.24
2008-11-24,25.41,26.41,25.31,26.07,48200,25.51
2008-11-21,25.25,25.55,24.50,25.03,29100,24.49
2008-11-20,26.17,26.20,25.40,25.49,45900,24.94
2008-11-19,26.90,27.30,26.10,26.68,60400,26.11
2008-11-18,26.85,27.00,26.50,26.75,41400,26.18
2008-11-17,28.05,28.05,26.68,26.97,42500,26.39
2008-11-14,28.40,28.60,27.52,28.25,69900,27.64
2008-11-13,28.42,29.00,27.77,27.78,48300,27.18
2008-11-12,28.00,28.57,28.00,28.42,52000,27.81
2008-11-11,29.23,29.28,27.70,27.87,14700,27.27
2008-11-10,30.63,30.63,28.91,29.11,28600,28.49
2008-11-07,28.63,29.49,28.00,29.09,50100,28.47
2008-11-06,28.70,29.09,28.30,28.69,40000,28.07
2008-11-05,28.35,31.45,27.85,29.60,73000,28.96
2008-11-04,26.50,28.55,26.50,28.20,26200,27.59
2008-11-03,26.90,27.19,26.40,26.60,89200,26.03
2008-10-31,26.33,27.48,26.13,27.18,137600,26.60
2008-10-30,26.85,26.85,24.90,26.04,136200,25.48
2008-10-29,27.50,28.50,26.00,26.21,108800,25.65
2008-10-28,27.25,28.70,26.00,26.00,142700,25.44
2008-10-27,25.62,26.98,23.74,26.34,101300,25.77
2008-10-24,27.16,28.23,25.30,26.75,170900,26.18
2008-10-23,28.49,28.65,27.35,27.80,87200,27.20
2008-10-22,27.86,28.91,27.86,28.39,62900,27.78
2008-10-21,29.05,29.19,28.35,28.35,96500,27.74
2008-10-20,27.62,29.18,26.70,28.89,175800,28.27
2008-10-17,27.80,29.28,26.00,27.02,60600,26.44
2008-10-16,27.40,27.49,25.00,26.81,92900,26.23
2008-10-15,26.65,27.80,25.01,26.66,120100,26.09
2008-10-14,26.50,27.51,26.08,26.40,162800,25.83
2008-10-13,23.55,27.20,23.55,26.27,78400,25.71
2008-10-10,23.00,24.90,22.15,23.99,192900,23.48
2008-10-09,28.99,28.99,25.33,25.50,118000,24.95
2008-10-08,29.43,29.57,27.54,28.78,93900,28.16
2008-10-07,31.39,31.81,28.46,29.43,62200,28.80
2008-10-06,31.50,32.49,30.68,30.68,76500,30.02
2008-10-03,31.69,32.10,31.50,32.00,17500,31.31
2008-10-02,31.65,32.05,31.48,31.69,40000,31.01
2008-10-01,32.03,32.48,31.50,31.57,54100,30.89
2008-09-30,30.00,32.21,30.00,32.21,73500,31.52
2008-09-29,32.12,32.13,30.75,30.75,90000,30.09
2008-09-26,33.10,33.10,32.34,32.39,81700,31.69
2008-09-25,32.81,33.15,32.40,33.00,53600,32.29
2008-09-24,33.70,33.81,32.77,33.00,113200,32.29
2008-09-23,33.76,34.05,33.11,33.94,51800,33.21
2008-09-22,33.80,34.55,33.60,34.10,85500,33.37
2008-09-19,32.93,33.93,32.00,33.67,61700,32.95
2008-09-18,31.87,32.48,30.75,32.00,262100,31.31
2008-09-17,31.75,32.39,31.01,31.90,120300,31.22
2008-09-16,32.45,32.52,31.50,31.55,128200,30.87
2008-09-15,32.60,32.60,32.02,32.47,21400,31.77
2008-09-12,32.25,32.59,32.00,32.59,26500,31.89
2008-09-11,33.19,33.19,31.62,32.00,84200,31.31
2008-09-10,33.20,33.30,32.50,32.65,64800,31.95
2008-09-09,33.50,33.50,33.21,33.38,52600,32.66
2008-09-08,32.72,33.49,32.51,33.49,18400,32.77
2008-09-05,33.29,33.44,32.45,32.58,57200,31.88
2008-09-04,33.55,33.95,32.91,33.15,32400,32.44
2008-09-03,33.77,33.83,31.82,33.23,83200,32.52
2008-09-02,34.00,34.65,33.85,33.97,34500,33.24
2008-09-01,34.64,34.64,34.00,34.39,20800,33.65
2008-08-29,34.41,34.77,34.38,34.41,18900,33.67
2008-08-28,33.80,34.43,33.34,34.11,22100,33.38
2008-08-27,33.21,33.79,33.21,33.69,12000,32.97
2008-08-26,34.30,34.58,33.46,33.50,26000,32.78
2008-08-25,34.60,34.74,34.33,34.54,17400,33.80
2008-08-22,34.50,35.00,34.21,34.45,26700,33.71
2008-08-21,34.35,34.71,33.96,34.57,63300,33.83
2008-08-20,34.54,34.81,34.15,34.75,25500,34.00
2008-08-19,33.82,34.40,33.62,34.19,69700,33.46
2008-08-18,34.10,34.10,33.30,33.85,40200,33.12
2008-08-15,33.82,34.10,33.62,33.86,47200,33.13
2008-08-14,34.50,34.82,33.61,34.10,58100,33.37
2008-08-13,34.71,35.22,34.54,34.67,32000,33.93
2008-08-12,34.99,35.53,34.99,35.10,56800,34.35
2008-08-11,35.02,35.25,34.65,35.25,13300,34.49
2008-08-08,34.74,34.90,34.28,34.90,33800,34.15
2008-08-07,33.92,35.40,33.73,34.58,97500,33.84
2008-08-06,32.99,33.89,32.99,33.50,50300,32.78
2008-08-05,33.00,33.04,32.50,32.90,120000,32.19
2008-08-04,33.99,33.99,32.88,32.95,29200,32.24
2008-08-01,33.33,34.60,33.33,33.86,68000,33.13
2008-07-31,33.00,33.35,33.00,33.31,28800,32.60
2008-07-30,32.50,33.22,32.50,33.00,17500,32.29
2008-07-29,32.89,33.05,32.50,32.55,58500,31.85
2008-07-28,33.00,33.60,32.50,32.87,38000,32.16
2008-07-25,33.55,33.78,32.81,33.09,58400,32.38
2008-07-24,33.88,34.10,33.62,33.77,54200,33.05
2008-07-23,34.58,34.58,33.57,33.99,87800,33.26
2008-07-22,35.29,35.29,34.00,34.46,58900,33.72
2008-07-21,34.26,35.68,34.19,35.03,54200,34.28
2008-07-18,33.34,34.66,33.00,34.20,118800,33.47
2008-07-17,32.96,34.45,32.96,33.98,132600,33.25
2008-07-16,33.54,33.55,32.01,32.98,102000,32.27
2008-07-15,32.25,33.69,31.38,33.67,111400,32.95
2008-07-14,32.02,32.82,31.82,32.20,55500,31.51
2008-07-11,32.20,32.85,31.38,31.64,122600,30.96
2008-07-10,32.65,32.72,31.78,32.37,42400,31.68
2008-07-09,32.90,33.46,32.50,33.00,99400,32.29
2008-07-08,32.65,33.11,32.01,32.50,135300,31.80
2008-07-07,32.77,33.20,31.73,32.93,97000,32.22
2008-07-04,31.85,33.08,31.35,32.73,116200,32.03
2008-07-03,30.59,32.00,29.40,31.62,112700,30.94
2008-07-02,32.88,32.88,30.67,30.92,146300,30.26
2008-07-01,32.68,32.68,31.06,31.75,163100,31.07
2008-06-30,33.11,33.19,31.51,32.36,157100,31.67
2008-06-27,33.71,34.30,32.44,33.17,210400,32.46
2008-06-26,35.50,35.50,33.94,33.97,163200,33.24
2008-06-25,35.00,36.40,35.00,35.63,109200,34.87
2008-06-24,34.65,34.97,33.82,34.87,66600,34.12
2008-06-23,35.36,35.36,34.62,34.80,17900,34.05
2008-06-20,35.71,35.71,34.00,35.23,212500,34.47
2008-06-19,35.60,35.71,35.10,35.36,84400,34.60
2008-06-18,35.40,35.88,35.40,35.70,106900,34.93
2008-06-17,35.76,36.29,35.60,35.60,14500,34.84
2008-06-16,35.30,36.20,34.78,35.89,117700,35.12
2008-06-13,34.80,35.10,34.39,35.10,51200,34.35
2008-06-12,34.76,34.89,34.52,34.80,49300,34.05
2008-06-11,35.00,35.00,34.21,34.70,154700,33.96
2008-06-10,34.73,35.00,34.30,34.81,37100,34.06
2008-06-06,36.05,36.50,35.01,35.71,99400,34.94
2008-06-05,35.54,36.33,35.40,35.80,120800,35.03
2008-06-04,35.49,35.49,34.71,35.24,34500,34.48
2008-06-03,35.00,35.50,34.57,35.27,51300,34.51
2008-06-02,34.99,35.00,34.70,34.80,29700,34.05
2008-05-30,34.51,35.48,34.51,34.90,88400,34.15
2008-05-29,33.92,35.00,33.92,34.49,57100,33.75
2008-05-28,34.20,34.70,33.67,34.21,49500,33.48
2008-05-27,33.87,34.55,33.87,34.20,90600,33.47
2008-05-26,34.07,34.07,32.90,33.67,40100,32.95
2008-05-23,35.60,35.60,33.85,34.29,104100,33.16
2008-05-22,35.39,36.00,34.90,35.37,64000,34.21
2008-05-21,35.31,36.22,35.31,35.70,36300,34.53
2008-05-20,35.42,36.00,35.15,35.50,55700,34.33
2008-05-19,35.61,35.88,35.33,35.42,65100,34.26
2008-05-16,35.99,36.39,35.51,35.60,23700,34.43
2008-05-15,35.94,36.10,35.10,35.75,45900,34.57
2008-05-14,35.88,36.03,35.66,35.84,40300,34.66
2008-05-13,35.38,35.98,35.38,35.50,47900,34.33
2008-05-12,35.80,36.12,35.63,35.73,39200,34.56
2008-05-09,35.28,35.99,35.28,35.65,34800,34.48
2008-05-08,36.00,36.40,35.52,35.55,32500,34.38
2008-05-07,36.00,36.48,35.93,36.10,53200,34.91
2008-05-06,37.05,37.05,35.90,36.07,49400,34.88
2008-05-05,37.20,37.44,36.59,36.75,33300,35.54
2008-05-02,35.55,37.71,35.55,37.05,144300,35.83
2008-04-30,36.80,37.01,35.02,35.81,69900,34.63
2008-04-29,35.82,36.00,34.86,35.93,82500,34.75
2008-04-28,36.30,37.17,35.45,36.29,36600,35.10
2008-04-25,33.96,36.54,33.89,36.47,61700,35.27
2008-04-24,34.97,35.14,33.90,34.30,42500,33.17
2008-04-23,35.02,35.70,33.87,34.62,174300,33.48
2008-04-22,34.55,35.63,34.32,35.27,84100,34.11
2008-04-21,34.20,35.81,34.11,34.12,70500,33.00
2008-04-18,33.01,34.50,33.00,34.00,269200,32.88
2008-04-17,33.03,33.50,32.54,33.00,309800,31.92
2008-04-16,30.75,35.17,30.30,33.26,1893200,32.17
2008-04-15,33.41,33.78,33.20,33.72,51800,32.61
2008-04-14,33.75,33.79,33.30,33.62,31100,32.51
2008-04-11,33.91,34.45,33.71,33.72,55300,32.61
2008-04-10,34.00,34.00,33.40,33.61,13600,32.51
2008-04-09,33.00,34.00,33.00,33.80,30100,32.69
2008-04-08,32.79,33.23,32.74,33.00,22400,31.92
2008-04-07,33.37,33.42,32.78,33.13,15600,32.04
2008-04-04,33.36,33.42,32.74,33.10,76300,32.01
2008-04-03,34.00,34.27,33.50,33.62,21300,32.51
2008-04-02,32.99,34.69,32.84,34.35,22500,33.22
2008-04-01,32.15,33.30,32.15,33.01,67400,31.92
2008-03-31,31.85,32.13,31.64,31.87,12700,30.82
2008-03-28,31.24,31.66,31.19,31.66,9800,30.62
2008-03-27,31.01,31.42,30.90,30.98,16100,29.96
2008-03-26,31.00,31.83,31.00,31.01,9900,29.99
2008-03-25,30.61,30.96,30.51,30.70,47600,29.69
2008-03-20,30.25,30.60,30.18,30.30,22700,29.30
2008-03-19,30.16,30.98,30.16,30.60,65300,29.59
2008-03-18,30.22,30.42,30.02,30.10,28200,29.11
2008-03-14,30.20,30.31,29.30,29.48,5300,28.51
2008-03-13,30.69,30.82,29.94,29.98,11000,28.99
2008-03-12,30.75,31.94,30.75,30.95,36800,29.93
2008-03-11,30.50,31.30,30.23,30.75,47900,29.74
2008-03-10,32.49,32.49,30.17,30.17,45400,29.18
2008-03-07,31.94,32.75,31.90,32.15,53200,31.09
2008-03-06,31.58,33.63,31.40,32.16,109300,31.10
2008-03-05,31.49,32.17,31.12,31.48,25200,30.45
2008-03-04,31.75,31.75,30.85,31.06,15700,30.04
2008-02-29,32.60,32.81,31.80,31.99,53200,30.94
2008-02-28,32.88,33.09,30.78,32.39,72400,31.33
2008-02-27,33.19,33.19,32.55,32.75,12300,31.67
2008-02-26,33.36,33.77,33.15,33.19,30500,32.10
2008-02-25,33.16,34.64,33.12,33.12,110500,32.03
2008-02-22,33.00,33.25,32.56,32.92,15000,31.84
2008-02-21,32.50,33.27,32.50,33.11,32500,32.02
2008-02-20,33.05,33.38,32.33,32.33,7200,31.27
2008-02-19,32.99,33.55,32.99,33.55,9000,32.45
2008-02-18,32.69,33.49,32.55,32.98,68100,31.90
2008-02-15,32.66,33.18,32.64,33.00,12900,31.92
2008-02-14,32.50,33.00,32.20,32.82,84200,31.74
2008-02-13,32.20,32.55,32.17,32.37,13500,31.31
2008-02-12,32.82,32.82,32.42,32.70,19900,31.63
2008-02-11,34.03,34.03,32.75,32.86,20400,31.78
2008-02-08,33.80,33.83,33.75,33.75,9800,32.64
2008-02-07,34.31,34.31,33.75,33.83,6800,32.72
2008-02-06,33.78,34.24,33.75,34.14,19000,33.02
2008-02-05,34.25,34.50,34.00,34.00,18300,32.88
2008-02-04,34.70,34.83,34.25,34.44,89900,33.31
2008-02-01,34.01,34.98,34.01,34.04,30000,32.92
2008-01-31,33.85,34.35,33.75,34.35,68600,33.22
2008-01-30,33.77,34.40,33.75,34.40,86200,33.27
2008-01-29,34.25,34.33,33.90,34.00,17700,32.88
2008-01-28,34.99,34.99,34.00,34.00,25400,32.88
2008-01-25,34.20,35.00,34.00,34.88,18500,33.73
2008-01-24,33.60,34.46,33.57,34.46,103600,33.33
2008-01-23,33.97,34.46,32.62,33.36,60900,32.26
2008-01-22,31.00,33.46,30.80,33.46,65700,32.36
2008-01-21,33.45,33.45,30.01,31.75,36200,30.71
2008-01-18,34.25,34.25,33.34,33.54,119800,32.44
2008-01-17,34.00,34.38,33.85,34.14,39000,33.02
2008-01-16,34.58,34.61,33.84,33.84,46000,32.73
2008-01-15,35.00,35.35,34.78,34.90,65300,33.75
2008-01-14,35.25,35.25,35.00,35.00,60700,33.85
2008-01-11,35.60,35.71,35.39,35.39,7300,34.23
2008-01-10,37.07,38.24,35.23,35.66,82300,34.49
2008-01-09,37.41,38.24,37.00,37.34,92200,36.11
2008-01-08,36.41,38.25,36.40,37.40,97900,36.17
2008-01-07,35.86,36.12,35.74,36.12,37500,34.93
2008-01-04,35.95,36.88,35.50,35.50,67400,34.33
2008-01-03,36.94,36.95,35.59,36.00,43600,34.82
2008-01-02,38.00,38.00,36.29,36.95,59100,35.74
2007-12-28,36.86,38.39,36.80,38.20,25700,36.94
2007-12-27,35.77,37.74,35.77,37.00,31800,35.78
2007-12-21,35.52,37.00,35.01,36.00,57400,34.82
2007-12-20,35.11,35.30,35.00,35.22,54900,34.06
2007-12-19,35.65,35.80,35.08,35.40,33100,34.24
2007-12-18,34.58,36.22,34.45,35.49,67700,34.32
2007-12-17,34.32,34.47,34.05,34.40,13600,33.27
2007-12-14,34.49,34.49,34.00,34.05,25400,32.93
2007-12-13,34.58,34.63,34.14,34.29,71800,33.16
2007-12-12,34.00,34.50,34.00,34.22,31900,33.10
2007-12-11,35.02,35.02,33.98,34.10,58000,32.98
2007-12-10,34.68,35.09,34.68,34.93,19800,33.78
2007-12-07,35.34,35.65,34.96,35.00,13400,33.85
2007-12-06,34.88,35.45,34.88,35.40,21400,34.24
2007-12-05,36.10,36.10,34.81,35.25,28000,34.09
2007-12-04,36.80,37.00,35.54,35.75,22700,34.57
2007-12-03,37.50,37.50,34.74,36.50,215900,35.30
2007-11-30,34.78,37.75,34.50,37.70,154500,36.46
2007-11-29,34.24,34.82,34.08,34.50,72300,33.37
2007-11-28,33.61,34.00,33.39,33.80,15600,32.69
2007-11-27,33.76,33.92,32.25,33.34,66200,32.24
2007-11-26,33.87,34.90,33.78,34.10,24300,32.98
2007-11-23,32.94,33.77,32.90,33.55,34000,32.45
2007-11-22,33.52,34.03,33.25,33.25,8100,32.16
2007-11-21,35.00,35.20,33.50,33.75,42300,32.64
2007-11-20,35.50,35.58,35.00,35.22,65600,34.06
2007-11-19,35.44,35.51,35.18,35.49,18800,34.32
2007-11-16,35.54,35.64,35.40,35.50,46600,34.33
2007-11-15,35.60,35.76,35.44,35.50,71900,34.33
2007-11-14,35.50,35.78,35.43,35.43,62500,34.27
2007-11-13,36.00,36.00,35.48,35.48,33400,34.31
2007-11-12,36.61,37.00,36.13,36.15,24100,34.96
2007-11-09,37.25,37.25,36.50,37.00,29300,35.78
2007-11-08,36.75,37.25,36.75,37.21,13800,35.99
2007-11-07,37.30,37.30,37.05,37.15,53700,35.93
2007-11-06,37.15,37.30,36.85,37.25,62400,36.03
2007-11-05,37.10,37.50,37.00,37.15,45500,35.93
2007-11-02,37.70,37.70,37.05,37.13,10300,35.91
2007-11-01,37.70,37.88,37.50,37.77,13600,36.53
2007-10-31,38.15,38.20,37.50,38.00,137900,36.75
2007-10-30,39.20,39.20,37.25,37.86,55700,36.62
2007-10-29,39.03,39.20,38.80,39.00,30500,37.72
2007-10-26,39.10,39.31,38.40,39.31,44000,38.02
2007-10-25,37.85,39.30,37.25,38.90,33600,37.62
2007-10-24,37.43,37.62,37.04,37.43,12000,36.20
2007-10-23,37.00,37.58,36.98,37.25,26400,36.03
2007-10-22,37.00,37.25,36.65,36.85,24800,35.64
2007-10-19,37.50,37.65,36.52,37.00,45200,35.78
2007-10-18,38.25,38.35,37.50,37.60,66300,36.36
2007-10-17,38.19,38.60,38.00,38.20,41000,36.94
2007-10-16,38.23,38.30,37.65,38.01,30900,36.76
2007-10-15,37.91,38.25,37.91,37.91,10200,36.66
2007-10-12,37.36,37.91,37.22,37.91,15900,36.66
2007-10-11,38.10,38.50,37.70,37.91,7200,36.66
2007-10-10,38.00,38.50,38.00,38.50,12400,37.23
2007-10-09,38.18,38.35,37.75,38.30,22800,37.04
2007-10-08,38.06,38.06,37.70,37.91,3300,36.66
2007-10-05,37.66,38.02,37.40,37.68,17800,36.44
2007-10-04,37.50,37.85,37.50,37.51,38200,36.28
2007-10-03,37.80,38.00,37.50,38.00,41200,36.75
2007-10-02,37.50,37.51,37.27,37.50,8800,36.27
2007-10-01,38.00,38.52,37.50,37.90,27400,36.65
2007-09-28,36.59,38.00,36.51,38.00,23800,36.75
2007-09-27,36.00,36.45,36.00,36.32,49100,35.13
2007-09-26,35.70,35.86,35.20,35.50,71100,34.33
2007-09-25,35.32,35.95,35.32,35.86,27100,34.68
2007-09-24,35.45,35.58,35.30,35.50,17300,34.33
2007-09-21,35.36,35.40,34.75,35.00,109700,33.85
2007-09-20,34.00,36.00,34.00,35.26,168500,34.10
2007-09-19,36.35,36.35,35.25,35.40,92800,34.24
2007-09-18,36.15,36.17,35.47,35.48,108900,34.31
2007-09-17,36.15,36.50,36.00,36.15,84100,34.96
2007-09-14,36.01,36.21,35.57,36.00,130800,34.82
2007-09-13,37.01,37.01,36.01,36.50,41200,35.30
2007-09-12,37.25,37.74,36.82,37.00,20000,35.78
2007-09-11,37.01,37.70,37.01,37.70,5100,36.46
2007-09-10,37.53,37.99,36.98,37.00,16400,35.78
2007-09-07,39.00,39.00,37.81,37.99,67000,36.74
2007-09-06,39.30,39.30,38.63,38.84,16400,37.56
2007-09-05,38.45,39.40,38.40,39.40,54700,38.10
2007-09-04,38.00,38.57,38.00,38.49,26600,37.22
2007-09-03,38.00,38.70,38.00,38.50,39900,37.23
2007-08-31,36.70,38.40,36.70,38.40,36900,37.14
2007-08-30,36.50,37.40,36.50,37.40,32600,36.17
2007-08-29,36.50,36.61,36.25,36.59,41000,35.39
2007-08-28,36.26,36.57,36.25,36.57,31600,35.37
2007-08-27,36.35,36.64,36.30,36.36,5000,35.16
2007-08-24,35.01,36.09,34.40,36.09,34900,34.90
2007-08-23,35.04,35.40,35.04,35.26,10600,34.10
2007-08-22,33.71,34.65,33.71,34.65,24000,33.51
2007-08-21,34.02,34.45,33.90,34.00,49000,32.88
2007-08-20,33.20,34.10,33.00,34.01,61800,32.89
2007-08-17,32.65,32.75,31.94,32.75,82800,31.67
2007-08-16,33.95,33.95,32.01,32.65,61600,31.58
2007-08-15,33.80,33.80,32.50,33.80,24100,32.69
2007-08-14,33.50,34.30,33.50,33.50,105600,32.40
2007-08-13,34.19,34.19,33.08,33.08,78300,31.99
2007-08-10,34.20,34.25,32.82,34.00,52200,32.88
2007-08-09,34.65,34.80,34.00,34.80,65300,33.66
2007-08-08,35.81,36.50,34.55,35.26,29600,34.10
2007-08-07,36.50,36.74,35.50,35.75,43500,34.57
2007-08-06,37.35,37.35,36.11,36.55,13900,35.35
2007-08-03,36.32,37.37,35.88,37.37,16700,36.14
2007-08-02,36.46,37.37,36.00,36.36,24500,35.16
2007-08-01,37.17,37.17,36.05,36.70,53100,35.49
2007-07-31,37.25,37.50,36.61,36.76,35900,35.55
2007-07-30,37.73,37.90,36.75,37.00,7100,35.78
2007-07-27,38.50,38.54,37.50,37.50,40200,36.27
2007-07-26,38.27,38.80,38.00,38.47,19300,37.21
2007-07-25,38.50,38.98,38.26,38.26,56200,37.00
2007-07-24,39.00,39.70,38.75,39.20,395000,37.91
2007-07-23,38.95,38.95,37.97,38.42,12900,37.16
2007-07-20,38.60,39.00,38.25,38.70,47100,37.43
2007-07-19,38.63,39.00,38.25,38.25,123700,36.99
2007-07-18,38.00,39.00,37.55,38.05,164900,36.80
2007-07-17,38.00,38.50,37.31,38.00,165700,36.75
2007-07-16,36.65,37.98,36.65,37.57,195700,36.33
2007-07-13,36.65,37.18,36.45,37.00,188200,35.78
2007-07-12,36.23,37.16,36.00,36.50,235100,35.30
2007-07-11,36.65,36.74,35.36,36.00,492000,34.82
2007-07-10,38.00,38.00,37.50,37.50,212100,36.27
2007-07-09,38.00,38.30,37.60,38.00,143100,36.75
2007-07-06,38.25,38.28,37.91,38.12,80500,36.87
2007-07-05,38.40,38.70,38.02,38.25,25600,36.99
2007-07-04,39.00,39.00,38.20,38.40,12000,37.14
2007-07-03,38.80,39.00,38.50,38.95,143100,37.67
2007-07-02,38.00,39.00,38.00,38.80,17700,37.52
2007-06-29,38.39,38.39,37.93,38.25,124500,36.99
2007-06-28,38.01,38.29,37.99,38.00,99900,36.75
2007-06-27,37.80,38.55,37.80,38.10,131300,36.85
2007-06-26,38.10,38.30,38.00,38.00,90300,36.75
2007-06-25,38.50,38.50,37.75,38.10,116400,36.85
2007-06-22,38.50,38.55,37.67,38.10,219200,36.85
2007-06-21,38.01,38.60,38.01,38.60,11000,37.33
2007-06-20,38.94,38.99,38.25,38.25,109700,36.99
2007-06-19,38.85,38.92,38.50,38.74,115100,37.47
2007-06-18,39.60,39.60,38.50,38.50,282800,37.23
2007-06-15,39.35,39.69,39.00,39.45,121900,38.15
2007-06-14,38.50,39.65,38.40,39.65,225300,38.35
2007-06-13,38.38,38.38,38.00,38.35,259300,37.09
2007-06-12,38.49,38.90,38.11,38.40,411600,37.14
2007-06-11,40.00,40.00,37.80,38.40,2486900,37.14