Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,10.61,10.66,10.36,10.46,373700,10.46
2010-03-19,10.98,10.98,10.56,10.71,568800,10.71
2010-03-18,11.42,11.44,10.81,10.86,458400,10.86
2010-03-17,11.40,11.49,11.22,11.45,245000,11.45
2010-03-16,10.93,11.26,10.88,11.23,279700,11.23
2010-03-15,11.10,11.10,10.75,10.79,209700,10.79
2010-03-12,10.98,10.99,10.85,10.91,151900,10.91
2010-03-11,10.65,10.91,10.51,10.81,279300,10.81
2010-03-10,10.49,10.74,10.34,10.65,290900,10.65
2010-03-09,10.35,10.40,10.09,10.35,189000,10.35
2010-03-08,10.50,10.53,10.25,10.31,135600,10.31
2010-03-05,10.35,10.48,10.34,10.45,168100,10.45
2010-03-04,10.25,10.45,10.17,10.26,247200,10.26
2010-03-03,10.12,10.22,10.00,10.22,290900,10.22
2010-03-02,9.85,10.10,9.81,10.02,186300,10.02
2010-03-01,9.60,9.79,9.60,9.77,202600,9.77
2010-02-26,9.54,9.64,9.33,9.48,239800,9.48
2010-02-25,9.82,9.83,9.51,9.51,387200,9.51
2010-02-24,9.91,10.14,9.75,9.79,383600,9.79
2010-02-23,10.15,10.16,9.93,9.93,251100,9.93
2010-02-22,10.22,10.27,9.98,10.05,244600,10.05
2010-02-19,10.15,10.22,9.98,10.12,342300,10.12
2010-02-18,10.15,10.38,10.01,10.31,268500,10.31
2010-02-17,10.01,10.15,9.95,10.12,525900,10.12
2010-02-16,9.81,10.00,9.81,9.90,421800,9.90
2010-02-15,10.01,10.10,9.81,9.81,177700,9.81
2010-02-12,10.56,10.65,9.75,9.87,564600,9.87
2010-02-11,10.44,10.84,10.35,10.48,299700,10.48
2010-02-10,10.52,10.71,10.29,10.32,218800,10.32
2010-02-09,10.02,10.49,10.00,10.38,296800,10.38
2010-02-08,10.30,10.51,9.81,10.06,578800,10.06
2010-02-05,10.69,10.69,10.15,10.29,450000,10.29
2010-02-04,11.40,11.40,10.70,10.74,236200,10.74
2010-02-03,11.20,11.57,11.18,11.39,237900,11.39
2010-02-02,10.80,11.19,10.62,11.08,329500,11.08
2010-02-01,10.70,10.81,10.55,10.66,218400,10.66
2010-01-29,10.40,10.78,10.40,10.69,327600,10.69
2010-01-28,11.20,11.22,10.32,10.38,708200,10.38
2010-01-27,11.19,11.28,10.95,11.02,209300,11.02
2010-01-26,11.17,11.40,11.02,11.28,170200,11.28
2010-01-25,11.00,11.41,10.53,11.26,487200,11.26
2010-01-22,11.60,11.69,11.04,11.19,441500,11.19
2010-01-21,12.08,12.19,11.77,11.77,232400,11.77
2010-01-20,12.32,12.35,11.94,12.00,177200,12.00
2010-01-19,12.32,12.44,11.98,12.41,251800,12.41
2010-01-18,12.20,12.43,11.85,12.43,155200,12.43
2010-01-15,12.62,12.65,12.16,12.29,253800,12.29
2010-01-14,12.77,12.82,12.55,12.67,154100,12.67
2010-01-13,12.30,12.84,12.10,12.69,232000,12.69
2010-01-12,12.75,12.75,12.41,12.45,199300,12.45
2010-01-11,12.95,13.03,12.62,12.72,208600,12.72
2010-01-08,12.90,13.10,12.74,12.93,224500,12.93
2010-01-07,12.85,13.43,12.53,12.69,526300,12.69
2010-01-06,11.96,13.19,11.94,13.02,730400,13.02
2010-01-05,11.64,11.95,11.60,11.88,202300,11.88
2010-01-04,11.20,11.62,11.16,11.62,134500,11.62
2009-12-30,11.27,11.33,11.12,11.33,113300,11.33
2009-12-29,11.32,11.43,11.18,11.36,138100,11.36
2009-12-28,11.37,11.45,11.14,11.38,88000,11.38
2009-12-23,11.49,11.50,11.32,11.40,79000,11.40
2009-12-22,11.21,11.52,11.17,11.42,271000,11.42
2009-12-21,11.41,11.41,11.11,11.25,178400,11.25
2009-12-18,11.27,11.40,11.19,11.23,252800,11.23
2009-12-17,11.25,11.32,11.18,11.29,167300,11.29
2009-12-16,11.29,11.33,11.00,11.33,303400,11.33
2009-12-15,11.19,11.30,10.97,11.24,249400,11.24
2009-12-14,11.10,11.20,11.02,11.17,206900,11.17
2009-12-11,11.14,11.35,11.05,11.25,201600,11.25
2009-12-10,10.90,11.19,10.87,11.07,170900,11.07
2009-12-09,11.19,11.25,10.74,10.96,362900,10.96
2009-12-08,11.46,11.70,11.25,11.28,333600,11.28
2009-12-07,11.53,11.61,11.24,11.58,232300,11.58
2009-12-04,11.35,11.68,11.25,11.58,311200,11.58
2009-12-03,11.70,11.73,11.32,11.48,273200,11.48
2009-12-02,11.27,11.60,11.18,11.51,433800,11.51
2009-12-01,10.73,11.00,10.62,11.00,212500,11.00
2009-11-30,10.78,10.81,10.41,10.55,164700,10.55
2009-11-27,10.30,10.79,10.06,10.65,329500,10.65
2009-11-26,10.99,10.99,10.44,10.55,480000,10.55
2009-11-25,11.25,11.25,10.89,11.06,225600,11.06
2009-11-24,11.20,11.46,11.02,11.08,355600,11.08
2009-11-23,11.20,11.40,11.12,11.40,184600,11.40
2009-11-20,11.33,11.35,10.85,11.08,282900,11.08
2009-11-19,11.58,11.61,11.24,11.29,157900,11.29
2009-11-18,11.69,11.76,11.60,11.65,127000,11.65
2009-11-17,11.57,11.85,11.51,11.65,323300,11.65
2009-11-16,11.39,11.72,11.39,11.69,262800,11.69
2009-11-13,11.10,11.30,10.92,11.21,254200,11.21
2009-11-12,11.02,11.38,11.02,11.20,437400,11.20
2009-11-11,10.95,11.09,10.83,11.02,242500,11.02
2009-11-10,10.70,10.94,10.65,10.87,297500,10.87
2009-11-09,10.39,10.70,10.38,10.64,216600,10.64
2009-11-06,10.79,10.79,10.12,10.26,485400,10.26
2009-11-05,9.71,10.59,9.45,10.45,602900,10.45
2009-11-04,9.51,9.95,9.50,9.95,248400,9.95
2009-11-03,9.55,9.67,9.08,9.50,211700,9.50
2009-11-02,9.60,9.67,9.35,9.60,221100,9.60
2009-10-30,10.05,10.11,9.50,9.56,302300,9.56
2009-10-29,8.95,10.04,8.65,10.00,697300,10.00
2009-10-28,9.90,9.90,9.11,9.18,494600,9.18
2009-10-27,9.93,10.04,9.79,9.94,320100,9.94
2009-10-26,10.24,10.26,9.80,9.86,369500,9.86
2009-10-23,10.30,10.42,10.22,10.24,166400,10.24
2009-10-22,10.40,10.40,10.10,10.10,322600,10.10
2009-10-21,10.75,10.75,10.25,10.62,296400,10.62
2009-10-20,10.84,10.87,10.52,10.68,255400,10.68
2009-10-19,10.50,10.76,10.47,10.72,215600,10.72
2009-10-16,10.75,10.88,10.25,10.51,480400,10.51
2009-10-15,10.65,10.74,10.50,10.65,322200,10.65
2009-10-14,10.30,10.74,10.30,10.54,337800,10.54
2009-10-13,10.14,10.27,9.88,10.10,355700,10.10
2009-10-12,9.80,10.19,9.80,10.13,346500,10.13
2009-10-09,9.69,9.93,9.61,9.69,235600,9.69
2009-10-08,9.82,9.84,9.58,9.75,262300,9.75
2009-10-07,9.69,9.90,9.42,9.64,535500,9.64
2009-10-06,9.00,9.73,8.98,9.72,453100,9.72
2009-10-05,8.77,9.01,8.40,8.90,353000,8.90
2009-10-02,9.33,9.34,8.66,8.70,606200,8.70
2009-10-01,9.47,9.65,9.46,9.48,382600,9.48
2009-09-30,9.50,9.64,9.22,9.53,313000,9.53
2009-09-29,9.68,9.68,9.41,9.49,216500,9.49
2009-09-28,9.51,9.66,9.20,9.63,349800,9.63
2009-09-25,9.46,9.48,9.06,9.43,520600,9.43
2009-09-24,9.42,9.75,9.26,9.48,393300,9.48
2009-09-23,9.81,9.92,9.34,9.49,687300,9.49
2009-09-22,9.40,9.85,9.32,9.83,276700,9.83
2009-09-21,9.57,9.59,9.23,9.32,293800,9.32
2009-09-18,9.66,9.78,9.55,9.62,436600,9.62
2009-09-17,9.60,9.75,9.55,9.73,316100,9.73
2009-09-16,9.23,9.58,9.23,9.52,337000,9.52
2009-09-15,9.18,9.23,9.08,9.10,227300,9.10
2009-09-14,8.83,9.14,8.66,9.10,304100,9.10
2009-09-11,8.96,9.04,8.88,8.98,151900,8.98
2009-09-10,9.00,9.10,8.85,9.05,362100,9.05
2009-09-09,8.65,9.00,8.64,9.00,214100,9.00
2009-09-08,8.81,8.94,8.66,8.74,188500,8.74
2009-09-07,8.40,8.81,8.35,8.79,241900,8.79
2009-09-04,8.33,8.62,8.33,8.45,194200,8.45
2009-09-03,8.03,8.43,7.92,8.28,484600,8.28
2009-09-02,8.51,8.54,7.86,7.97,627900,7.97
2009-09-01,8.87,9.02,8.56,8.57,630000,8.57
2009-08-31,8.86,8.86,8.60,8.82,251700,8.82
2009-08-28,8.80,9.02,8.80,8.97,236700,8.97
2009-08-27,8.80,8.99,8.54,8.69,261900,8.69
2009-08-26,9.23,9.25,8.69,8.80,438800,8.80
2009-08-25,9.10,9.25,8.91,9.21,253800,9.21
2009-08-24,8.95,9.29,8.86,9.21,352800,9.21
2009-08-21,8.50,8.92,8.50,8.92,297100,8.92
2009-08-20,8.84,8.90,8.45,8.51,355200,8.51
2009-08-19,8.45,8.80,8.37,8.70,369000,8.70
2009-08-18,8.11,8.53,8.11,8.48,328600,8.48
2009-08-17,8.48,8.49,8.07,8.07,417800,8.07
2009-08-14,8.66,8.95,8.53,8.59,240900,8.59
2009-08-13,8.27,8.84,8.27,8.62,641200,8.62
2009-08-12,8.12,8.33,7.97,8.29,316900,8.29
2009-08-11,8.49,8.57,8.14,8.18,459800,8.18
2009-08-10,7.90,8.58,7.90,8.45,596500,8.45
2009-08-07,7.92,7.95,7.61,7.88,273200,7.88
2009-08-06,7.77,7.97,7.76,7.90,319300,7.90
2009-08-05,7.51,7.88,7.48,7.72,356500,7.72
2009-08-04,7.70,7.70,7.32,7.50,240900,7.50
2009-08-03,7.53,7.75,7.51,7.70,381200,7.70
2009-07-31,7.49,7.64,7.43,7.54,265800,7.54
2009-07-30,7.30,7.56,7.29,7.49,211100,7.49
2009-07-29,7.27,7.39,7.12,7.28,270200,7.28
2009-07-28,7.56,7.63,7.21,7.27,274000,7.27
2009-07-27,7.41,7.75,7.40,7.53,296100,7.53
2009-07-24,7.38,7.58,7.31,7.40,317900,7.40
2009-07-23,7.46,7.49,7.32,7.46,202400,7.46
2009-07-22,7.39,7.49,7.12,7.47,188700,7.47
2009-07-21,7.30,7.48,7.30,7.44,228800,7.44
2009-07-20,7.18,7.30,7.06,7.25,319900,7.25
2009-07-17,7.30,7.35,7.04,7.07,167000,7.07
2009-07-16,7.17,7.35,7.10,7.26,263500,7.26
2009-07-15,6.92,7.18,6.90,7.14,147400,7.14
2009-07-14,6.66,6.90,6.61,6.83,267200,6.83
2009-07-13,6.38,6.62,6.30,6.56,194700,6.56
2009-07-10,6.69,6.75,6.26,6.28,326300,6.28
2009-07-09,6.41,6.70,6.34,6.65,439500,6.65
2009-07-08,6.35,6.45,6.27,6.32,249000,6.32
2009-07-07,6.37,6.61,6.32,6.34,175600,6.34
2009-07-06,6.50,6.50,6.22,6.29,162100,6.29
2009-07-03,6.70,6.74,6.49,6.50,147800,6.50
2009-07-02,6.85,6.85,6.57,6.67,294200,6.67
2009-07-01,6.85,6.96,6.80,6.88,210100,6.88
2009-06-30,7.00,7.10,6.86,6.88,172500,6.88
2009-06-29,6.84,7.02,6.76,6.99,172900,6.99
2009-06-26,6.70,7.00,6.70,6.82,195100,6.82
2009-06-25,6.94,6.94,6.66,6.76,145500,6.76
2009-06-24,6.65,6.92,6.58,6.90,174500,6.90
2009-06-23,6.53,6.78,6.52,6.55,198500,6.55
2009-06-22,6.98,6.98,6.53,6.55,250600,6.55
2009-06-19,7.00,7.18,6.91,6.92,331200,6.92
2009-06-18,6.72,6.95,6.60,6.91,279900,6.91
2009-06-17,7.15,7.15,6.65,6.76,343000,6.76
2009-06-16,7.34,7.38,7.14,7.23,292100,7.23
2009-06-15,7.60,7.87,7.40,7.40,391900,7.40
2009-06-12,7.62,7.80,7.51,7.62,300100,7.62
2009-06-11,7.63,7.70,7.48,7.66,223600,7.66
2009-06-10,7.45,7.88,7.45,7.60,274000,7.60
2009-06-09,7.30,7.49,7.26,7.38,183700,7.38
2009-06-08,7.74,7.74,7.20,7.24,276300,7.24
2009-06-05,7.68,7.93,7.61,7.75,262000,7.75
2009-06-04,7.65,7.91,7.50,7.56,319400,7.56
2009-06-03,8.25,8.44,7.43,7.59,707600,7.59
2009-06-02,7.32,8.18,7.26,8.18,812700,8.18
2009-06-01,7.09,7.40,7.07,7.32,230200,7.32
2009-05-29,7.01,7.09,6.84,6.87,134300,6.87
2009-05-28,6.96,7.15,6.76,6.91,306800,6.91
2009-05-27,7.24,7.32,6.86,7.10,222900,7.10
2009-05-26,7.18,7.18,6.74,7.03,293800,7.03
2009-05-25,7.31,7.43,7.09,7.17,141000,7.17
2009-05-22,7.11,7.30,7.05,7.22,230700,7.22
2009-05-21,7.48,7.58,6.96,7.03,287800,7.03
2009-05-20,7.21,7.74,7.21,7.61,413700,7.61
2009-05-19,6.93,7.17,6.93,7.04,314200,7.04
2009-05-18,6.57,6.85,6.41,6.78,206000,6.78
2009-05-15,6.80,7.10,6.74,6.80,223500,6.40
2009-05-14,6.74,6.92,6.40,6.66,376300,6.27
2009-05-13,6.95,6.95,6.66,6.72,361700,6.32
2009-05-12,7.10,7.39,6.81,6.85,411700,6.45
2009-05-11,8.24,8.24,7.05,7.19,647600,6.77
2009-05-08,7.96,8.37,7.96,8.19,261600,7.71
2009-05-07,8.45,8.59,7.73,7.90,440700,7.44
2009-05-06,8.21,8.49,8.08,8.38,293300,7.89
2009-05-05,7.91,8.44,7.79,8.27,400600,7.78
2009-05-04,7.50,8.33,7.43,8.08,442700,7.60
2009-04-30,7.37,7.50,7.34,7.44,260400,7.00
2009-04-29,7.28,7.40,7.19,7.33,169400,6.90
2009-04-28,7.30,7.30,7.08,7.23,259700,6.80
2009-04-27,7.55,7.55,7.13,7.40,241400,6.96
2009-04-24,7.19,7.66,7.10,7.66,298400,7.21
2009-04-23,6.93,7.25,6.90,7.02,400600,6.61
2009-04-22,6.78,6.98,6.56,6.93,332600,6.52
2009-04-21,6.43,6.75,6.33,6.70,356000,6.31
2009-04-20,7.05,7.33,6.41,6.41,489400,6.03
2009-04-17,7.10,7.18,7.00,7.14,179800,6.72
2009-04-16,6.85,7.13,6.79,7.03,218900,6.62
2009-04-15,6.74,7.06,6.72,6.82,187200,6.42
2009-04-14,6.45,6.97,6.38,6.83,396300,6.43
2009-04-09,6.20,6.60,6.20,6.40,366800,6.02
2009-04-08,6.06,6.16,5.68,6.08,478600,5.72
2009-04-07,6.50,6.63,6.10,6.22,207800,5.85
2009-04-06,6.48,6.80,6.47,6.47,291400,6.09
2009-04-03,6.50,6.75,6.25,6.46,465700,6.08
2009-04-02,6.25,6.55,6.20,6.53,317100,6.15
2009-04-01,5.87,6.19,5.74,6.15,234900,5.79
2009-03-31,5.77,5.90,5.76,5.84,163400,5.50
2009-03-30,6.04,6.04,5.56,5.82,415000,5.48
2009-03-27,6.37,6.38,5.97,6.20,245600,5.84
2009-03-26,6.51,6.55,6.20,6.32,287500,5.95
2009-03-25,6.07,6.52,5.97,6.49,426100,6.11
2009-03-24,6.04,6.15,5.77,6.10,272300,5.74
2009-03-23,5.76,6.08,5.56,5.77,523900,5.43
2009-03-20,5.67,5.77,5.65,5.73,445300,5.39
2009-03-19,5.61,5.85,5.61,5.69,405300,5.36
2009-03-18,5.36,5.64,5.30,5.54,586100,5.21
2009-03-17,5.12,5.31,5.03,5.14,294100,4.84
2009-03-16,5.09,5.30,4.99,5.02,237900,4.72
2009-03-13,5.15,5.27,4.91,4.99,286800,4.70
2009-03-12,4.53,5.05,4.53,4.98,518200,4.69
2009-03-11,4.48,4.78,4.40,4.60,672600,4.33
2009-03-10,4.33,4.55,4.33,4.40,543700,4.14
2009-03-09,4.41,4.44,4.28,4.35,267400,4.09
2009-03-06,4.29,4.48,4.27,4.30,248300,4.05
2009-03-05,4.35,4.41,4.25,4.25,429700,4.00
2009-03-04,4.42,4.58,4.30,4.36,955700,4.10
2009-03-03,4.66,4.66,4.33,4.43,431800,4.17
2009-03-02,4.55,4.55,4.38,4.50,214800,4.24
2009-02-27,4.76,4.79,4.60,4.63,359100,4.36
2009-02-26,4.71,4.89,4.66,4.77,324500,4.49
2009-02-25,5.18,5.25,4.60,4.66,637400,4.39
2009-02-24,5.00,5.11,4.85,4.91,434900,4.62
2009-02-23,5.35,5.48,5.01,5.09,224100,4.79
2009-02-20,5.44,5.47,5.20,5.20,233700,4.89
2009-02-19,5.50,5.67,5.45,5.51,201500,5.19
2009-02-18,5.51,5.56,5.31,5.48,320200,5.16
2009-02-17,5.80,5.80,5.52,5.52,277400,5.20
2009-02-16,6.04,6.22,5.84,5.91,129900,5.56
2009-02-13,6.14,6.25,6.01,6.14,188300,5.78
2009-02-12,6.25,6.57,5.83,6.13,502400,5.77
2009-02-11,6.00,6.17,5.95,6.05,228900,5.69
2009-02-10,6.48,6.48,6.06,6.11,337600,5.75
2009-02-09,6.25,6.69,6.20,6.48,315500,6.10
2009-02-06,5.72,6.26,5.66,6.26,412200,5.89
2009-02-05,5.60,5.75,5.42,5.65,430200,5.32
2009-02-04,5.67,5.80,5.56,5.72,287100,5.38
2009-02-03,5.56,5.77,5.53,5.62,197500,5.29
2009-02-02,5.63,5.70,5.54,5.57,200400,5.24
2009-01-30,5.92,5.96,5.73,5.89,159200,5.54
2009-01-29,6.19,6.31,5.86,5.99,283600,5.64
2009-01-28,6.05,6.25,5.93,6.21,307200,5.84
2009-01-27,5.62,6.10,5.62,5.90,347600,5.55
2009-01-26,5.32,5.79,5.20,5.65,201400,5.32
2009-01-23,5.54,5.56,5.23,5.37,251600,5.05
2009-01-22,5.71,5.96,5.51,5.58,324700,5.25
2009-01-21,5.30,5.59,5.13,5.57,279300,5.24
2009-01-20,5.56,5.60,5.26,5.38,475700,5.06
2009-01-19,6.07,6.21,5.54,5.65,339400,5.32
2009-01-16,5.92,6.20,5.90,6.04,243400,5.68
2009-01-15,5.87,6.10,5.57,5.74,485800,5.40
2009-01-14,6.63,6.73,5.87,5.91,503800,5.56
2009-01-13,6.83,6.91,6.23,6.56,426000,6.17
2009-01-12,7.22,7.22,6.86,6.95,360700,6.54
2009-01-09,7.64,7.65,7.02,7.25,300900,6.82
2009-01-08,7.95,7.95,7.35,7.67,436400,7.22
2009-01-07,7.90,8.11,7.83,7.94,329300,7.47
2009-01-06,7.70,7.89,7.52,7.86,227200,7.40
2009-01-05,7.50,7.75,7.23,7.71,266700,7.26
2009-01-02,8.04,8.04,7.19,7.49,403100,7.05
2008-12-30,7.81,8.11,7.68,7.85,568300,7.39
2008-12-29,6.80,7.50,6.80,7.40,707700,6.96
2008-12-23,6.80,6.93,6.68,6.80,567800,6.40
2008-12-22,6.50,6.95,6.46,6.76,453700,6.36
2008-12-19,6.50,6.58,6.15,6.43,570700,6.05
2008-12-18,6.11,6.55,6.02,6.46,603800,6.08
2008-12-17,6.00,6.10,5.85,6.01,391000,5.66
2008-12-16,5.76,5.96,5.67,5.94,215000,5.59
2008-12-15,5.93,6.03,5.66,5.69,258400,5.36
2008-12-12,5.70,5.90,5.52,5.68,475400,5.35
2008-12-11,5.80,6.08,5.73,5.90,825100,5.55
2008-12-10,5.62,5.88,5.52,5.80,514500,5.46
2008-12-09,5.40,5.65,5.22,5.50,395100,5.18
2008-12-08,5.40,5.45,5.12,5.45,648600,5.13
2008-12-05,5.47,5.47,5.01,5.06,429300,4.76
2008-12-04,5.26,5.54,5.09,5.37,717100,5.05
2008-12-03,5.29,5.36,5.03,5.22,373600,4.91
2008-12-02,5.25,5.37,4.95,5.26,931000,4.95
2008-12-01,6.01,6.01,5.37,5.42,912700,5.10
2008-11-28,6.16,6.25,5.86,5.94,411500,5.59
2008-11-27,5.43,5.95,5.43,5.89,383400,5.54
2008-11-26,5.49,5.80,5.24,5.25,353200,4.94
2008-11-25,5.34,5.65,5.02,5.42,402000,5.10
2008-11-24,5.10,5.25,4.95,5.20,514300,4.89
2008-11-21,5.05,5.27,4.72,4.79,472400,4.51
2008-11-20,5.38,5.38,4.82,4.99,521200,4.70
2008-11-19,5.67,5.67,5.36,5.45,602800,5.13
2008-11-18,5.61,5.61,5.06,5.51,496500,5.19
2008-11-17,5.65,5.93,5.35,5.43,368500,5.11
2008-11-14,6.16,6.16,5.43,5.48,595700,5.16
2008-11-13,5.77,6.09,5.70,5.76,447900,5.42
2008-11-12,6.45,6.45,5.65,5.78,634700,5.44
2008-11-11,6.65,6.81,6.20,6.26,490400,5.89
2008-11-10,7.14,7.14,6.68,6.70,509800,6.31
2008-11-07,7.22,7.54,6.51,6.62,906800,6.23
2008-11-06,7.95,8.18,7.11,7.20,658000,6.78
2008-11-05,8.57,8.82,8.12,8.56,609400,8.06
2008-11-04,7.70,8.54,7.30,8.54,1166000,8.04
2008-11-03,7.79,8.10,7.28,7.53,713200,7.09
2008-10-31,7.60,7.73,7.25,7.44,469400,7.00
2008-10-30,7.20,7.94,7.06,7.78,500900,7.32
2008-10-29,6.76,6.77,6.35,6.76,569900,6.36
2008-10-28,6.63,6.87,6.10,6.14,460300,5.78
2008-10-27,6.75,6.95,6.15,6.51,589700,6.13
2008-10-24,7.11,7.20,6.62,7.09,770000,6.67
2008-10-23,7.70,7.80,7.01,7.21,695500,6.79
2008-10-22,8.34,8.34,7.61,7.74,421200,7.28
2008-10-21,8.24,8.82,8.01,8.40,558000,7.91
2008-10-20,8.95,8.95,7.66,7.88,724200,7.42
2008-10-17,9.39,9.39,7.80,8.09,818200,7.61
2008-10-16,8.94,9.55,8.30,8.60,730300,8.09
2008-10-15,10.38,10.43,9.16,9.59,668200,9.03
2008-10-14,12.02,12.38,10.06,10.36,853100,9.75
2008-10-13,9.85,10.76,9.54,10.76,654800,10.13
2008-10-10,8.55,9.40,8.30,8.85,752700,8.33
2008-10-09,9.81,10.35,9.28,9.69,460600,9.12
2008-10-08,8.90,10.50,8.42,9.60,870000,9.04
2008-10-07,10.58,10.97,9.30,10.09,756800,9.50
2008-10-06,10.81,11.10,10.15,10.73,659300,10.10
2008-10-03,11.16,11.66,10.81,11.54,438000,10.86
2008-10-02,11.40,12.10,11.31,11.39,504000,10.72
2008-10-01,12.80,13.05,11.11,11.28,977100,10.62
2008-09-30,10.85,11.96,10.61,11.85,551500,11.15
2008-09-29,12.89,12.96,11.30,11.51,644400,10.83
2008-09-26,13.30,13.50,12.72,12.83,450600,12.08
2008-09-25,12.94,14.85,12.92,13.50,865800,12.71
2008-09-24,12.84,13.01,12.50,12.91,568400,12.15
2008-09-23,13.10,13.10,12.66,12.71,696000,11.96
2008-09-22,13.60,13.75,13.00,13.17,679700,12.40
2008-09-19,13.80,13.80,12.87,13.25,889000,12.47
2008-09-18,12.59,13.04,12.21,12.53,812600,11.79
2008-09-17,13.20,14.05,12.36,12.54,687400,11.80
2008-09-16,12.75,13.20,12.30,12.62,723000,11.88
2008-09-15,13.04,13.26,12.52,12.92,618100,12.16
2008-09-12,13.30,13.49,13.13,13.46,239800,12.67
2008-09-11,13.00,13.42,12.45,13.05,504000,12.28
2008-09-10,13.51,13.74,12.95,13.00,659300,12.24
2008-09-09,14.65,14.69,13.23,13.45,731600,12.66
2008-09-08,14.35,15.05,14.30,14.67,472100,13.81
2008-09-05,14.72,14.96,13.80,13.84,536400,13.03
2008-09-04,15.57,15.61,14.77,14.86,262000,13.99
2008-09-03,15.69,16.01,15.35,15.48,292700,14.57
2008-09-02,16.25,16.46,15.90,16.01,246400,15.07
2008-09-01,16.26,16.50,16.13,16.16,227500,15.21
2008-08-29,16.12,16.70,16.00,16.52,329500,15.55
2008-08-28,15.90,16.18,15.41,16.08,186900,15.13
2008-08-27,16.03,16.08,15.33,15.83,224000,14.90
2008-08-26,15.82,16.16,15.66,15.93,118200,14.99
2008-08-25,16.30,16.44,15.80,15.89,96600,14.96
2008-08-22,16.03,16.27,15.82,16.25,229400,15.29
2008-08-21,16.21,16.60,15.84,16.06,170000,15.12
2008-08-20,15.87,16.39,15.71,16.25,293200,15.29
2008-08-19,16.13,16.48,15.61,15.71,314300,14.79
2008-08-18,16.35,16.58,16.12,16.31,258900,15.35
2008-08-15,16.45,16.63,16.08,16.32,375800,15.36
2008-08-14,16.10,16.59,15.93,16.28,388600,15.32
2008-08-13,17.00,17.00,15.86,15.86,929500,14.93
2008-08-12,18.05,18.19,17.14,17.22,483300,16.21
2008-08-11,18.13,18.71,17.82,18.16,249900,17.09
2008-08-08,17.60,18.37,17.58,18.00,391000,16.94
2008-08-07,17.60,18.54,17.35,17.57,410500,16.54
2008-08-06,16.84,17.78,16.81,17.44,373600,16.41
2008-08-05,16.96,17.00,16.10,16.51,537200,15.54
2008-08-04,17.44,17.89,16.80,16.98,314100,15.98
2008-08-01,18.22,18.30,17.49,17.76,264000,16.72
2008-07-31,18.95,18.95,17.96,18.47,569500,17.38
2008-07-30,17.32,17.73,17.20,17.42,365500,16.40
2008-07-29,17.38,17.47,16.66,16.80,430700,15.81
2008-07-28,18.24,18.67,17.57,17.70,416800,16.66
2008-07-25,18.10,18.24,17.12,17.93,597900,16.88
2008-07-24,19.44,19.44,18.22,18.40,474600,17.32
2008-07-23,18.55,19.12,18.27,18.94,299500,17.83
2008-07-22,18.90,18.90,17.79,18.36,519500,17.28
2008-07-21,19.48,20.00,18.16,18.67,806300,17.57
2008-07-18,16.73,16.92,16.26,16.74,309500,15.76
2008-07-17,16.30,16.99,15.92,16.85,470200,15.86
2008-07-16,15.50,15.99,15.28,15.80,393100,14.87
2008-07-15,15.99,16.25,14.96,15.39,554500,14.48
2008-07-14,16.50,16.91,15.88,16.28,392900,15.32
2008-07-11,17.57,17.66,16.37,16.50,335200,15.53
2008-07-10,17.17,17.78,16.86,17.27,309700,16.25
2008-07-09,17.24,17.40,16.75,17.33,646900,16.31
2008-07-08,17.08,17.33,16.76,16.91,246900,15.92
2008-07-07,16.96,17.43,16.93,17.32,282800,16.30
2008-07-04,16.80,17.17,16.66,16.70,235800,15.72
2008-07-03,17.19,17.30,16.34,16.84,685200,15.85
2008-07-02,17.57,18.00,17.21,17.31,403400,16.29
2008-07-01,17.99,18.20,17.21,17.65,363600,16.61
2008-06-30,18.29,18.31,17.26,17.99,437400,16.93
2008-06-27,18.19,18.89,17.68,18.44,429600,17.36
2008-06-26,19.43,19.59,18.52,18.60,217700,17.51
2008-06-25,18.89,19.69,18.75,19.42,308800,18.28
2008-06-24,19.40,19.67,18.30,18.77,644800,17.67
2008-06-23,19.78,20.20,19.05,19.32,310900,18.18
2008-06-20,19.95,20.38,19.56,20.10,519100,18.92
2008-06-19,20.50,20.52,19.30,19.90,658400,18.73
2008-06-18,21.32,21.67,20.61,20.71,381500,19.49
2008-06-17,20.69,21.56,20.69,21.41,304100,20.15
2008-06-16,20.58,20.91,20.50,20.63,287900,19.42
2008-06-13,20.95,21.16,20.30,20.41,438000,19.21
2008-06-12,20.72,21.20,20.50,21.10,312100,19.86
2008-06-11,20.87,21.21,20.52,20.88,524900,19.65
2008-06-10,21.50,21.72,20.10,20.51,816700,19.30
2008-06-06,23.30,23.64,22.22,22.30,565800,20.99
2008-06-05,22.82,23.37,22.79,23.10,291000,21.74
2008-06-04,23.05,23.13,22.30,22.78,345200,21.44
2008-06-03,22.41,23.29,22.34,23.24,476700,21.87
2008-06-02,22.50,23.46,21.65,22.94,694300,21.59
2008-05-30,22.39,22.69,21.96,22.19,313700,20.88
2008-05-29,22.00,22.95,21.86,22.39,579000,21.07
2008-05-28,21.39,22.00,21.01,21.82,565700,20.54
2008-05-27,21.14,21.58,20.42,21.41,383900,20.15
2008-05-26,21.34,21.58,20.85,21.05,223100,19.81
2008-05-23,22.69,22.75,21.40,21.47,746100,20.21
2008-05-22,20.35,23.64,20.35,23.38,1017500,22.00
2008-05-21,20.60,20.83,19.62,20.68,485500,19.46
2008-05-20,21.39,21.52,20.62,20.83,534500,19.60
2008-05-19,21.78,22.33,21.39,21.60,661400,20.33
2008-05-16,21.89,21.98,21.33,21.92,491200,20.30
2008-05-15,21.47,21.87,20.70,21.80,572700,20.19
2008-05-14,20.64,21.70,20.36,21.65,553300,20.05
2008-05-13,21.34,21.34,20.65,20.97,275400,19.42
2008-05-12,20.83,21.15,20.59,20.89,121900,19.35
2008-05-09,21.22,21.23,20.28,20.83,476000,19.29
2008-05-08,20.90,21.48,20.70,21.32,485700,19.75
2008-05-07,20.42,21.50,20.12,21.28,580400,19.71
2008-05-06,20.38,20.90,19.73,20.39,552300,18.88
2008-05-05,19.40,20.31,19.40,20.31,385100,18.81
2008-05-02,19.06,19.65,18.56,19.55,438700,18.11
2008-04-30,18.88,19.16,18.68,18.92,242400,17.52
2008-04-29,18.93,19.23,18.01,18.88,497400,17.49
2008-04-28,19.00,19.45,18.64,19.11,294200,17.70
2008-04-25,18.36,19.10,18.09,19.08,686900,17.67
2008-04-24,18.49,18.49,17.97,18.11,347600,16.77
2008-04-23,18.12,18.60,18.02,18.44,459600,17.08
2008-04-22,17.35,18.24,17.03,18.11,492400,16.77
2008-04-21,17.41,17.42,16.86,17.37,349400,16.09
2008-04-18,17.23,17.50,16.84,17.40,315900,16.11
2008-04-17,17.48,17.57,16.71,17.08,285800,15.82
2008-04-16,16.97,17.49,16.84,17.40,480000,16.11
2008-04-15,16.47,16.96,16.47,16.80,792600,15.56
2008-04-14,16.20,16.34,15.90,16.28,145900,15.08
2008-04-11,16.48,17.05,15.99,16.36,301200,15.15
2008-04-10,16.46,16.68,15.71,16.30,389200,15.10
2008-04-09,16.58,17.05,16.50,16.50,249400,15.28
2008-04-08,17.05,17.05,16.26,16.54,305300,15.32
2008-04-07,16.60,17.20,16.35,17.10,362700,15.84
2008-04-04,16.05,16.50,16.03,16.44,291200,15.23
2008-04-03,16.68,16.68,15.72,16.10,310100,14.91
2008-04-02,16.43,16.77,16.20,16.69,347500,15.46
2008-04-01,15.80,16.46,15.78,16.40,388200,15.19
2008-03-31,15.10,16.10,15.00,15.94,428700,14.76
2008-03-28,16.06,16.06,14.95,15.42,418200,14.28
2008-03-27,15.28,16.06,15.28,16.04,433300,14.86
2008-03-26,15.17,15.66,15.05,15.39,361200,14.25
2008-03-25,14.76,15.36,14.70,15.33,333400,14.20
2008-03-24,14.33,14.33,14.33,14.33,000,13.27
2008-03-21,14.33,14.33,14.33,14.33,000,13.27
2008-03-20,14.05,14.56,13.95,14.33,495800,13.27
2008-03-19,15.45,15.60,14.33,14.40,416700,13.34
2008-03-18,14.40,15.43,14.20,15.15,528900,14.03
2008-03-17,14.25,14.48,13.57,13.77,639600,12.75
2008-03-14,15.35,15.94,14.77,15.25,342900,14.12
2008-03-13,15.59,15.69,15.04,15.26,376600,14.13
2008-03-12,15.32,16.08,15.32,15.90,537100,14.73
2008-03-11,14.41,15.20,14.24,15.09,484300,13.98
2008-03-10,15.32,15.70,14.21,14.32,583200,13.26
2008-03-07,15.93,15.93,15.14,15.44,474200,14.30
2008-03-06,16.42,16.47,16.00,16.03,300900,14.85
2008-03-05,16.45,16.55,15.88,16.05,457300,14.86
2008-03-04,15.66,16.86,15.66,16.32,757400,15.11
2008-03-03,15.54,15.54,15.54,15.54,000,14.39
2008-02-29,15.95,16.14,15.54,15.54,737900,14.39
2008-02-28,16.76,16.76,15.81,16.06,575700,14.87
2008-02-27,17.32,17.34,16.25,16.93,554000,15.68
2008-02-26,17.29,17.45,16.99,17.21,429500,15.94
2008-02-25,17.21,17.44,16.60,17.19,419100,15.92
2008-02-22,16.75,17.29,16.40,16.90,385300,15.65
2008-02-21,16.89,17.25,16.53,16.97,557400,15.72
2008-02-20,16.29,16.86,16.10,16.59,382700,15.36
2008-02-19,16.01,16.74,15.99,16.48,659200,15.26
2008-02-18,15.61,16.18,15.51,15.93,388300,14.75
2008-02-15,14.92,15.59,14.92,15.37,494800,14.23
2008-02-14,15.48,15.76,14.89,14.97,485100,13.86
2008-02-13,14.28,15.45,13.93,15.16,686100,14.04
2008-02-12,14.28,14.45,13.56,14.25,1022000,13.20
2008-02-11,13.86,14.14,13.72,13.88,333100,12.85
2008-02-08,13.73,14.41,13.73,14.18,365900,13.13
2008-02-07,13.65,14.16,13.33,13.76,710300,12.74
2008-02-06,13.00,14.14,12.82,13.74,660900,12.73
2008-02-05,14.55,14.73,13.15,13.53,714400,12.53
2008-02-04,14.40,14.65,14.23,14.46,429800,13.39
2008-02-01,13.95,14.50,13.71,14.16,785100,13.11
2008-01-31,13.50,13.85,12.96,13.75,715600,12.73
2008-01-30,13.22,13.90,13.19,13.43,621600,12.44
2008-01-29,12.85,13.30,12.57,13.15,691700,12.18
2008-01-28,12.30,12.69,11.98,12.56,630000,11.63
2008-01-25,12.39,12.88,12.14,12.64,990900,11.71
2008-01-24,12.30,12.35,11.66,11.92,872600,11.04
2008-01-23,12.03,12.49,11.07,11.29,1265500,10.46
2008-01-22,10.42,11.78,9.75,11.47,1404200,10.62
2008-01-21,12.69,12.69,11.02,11.64,1404000,10.78
2008-01-18,12.35,12.70,11.76,12.23,1218300,11.33
2008-01-17,11.60,12.40,11.17,11.94,2191200,11.06
2008-01-16,9.95,12.39,9.74,10.75,3902000,9.96
2008-01-15,15.09,15.38,12.75,13.08,1032700,12.11
2008-01-14,14.32,15.16,14.20,15.01,395900,13.90
2008-01-11,14.32,14.89,14.10,14.39,515700,13.33
2008-01-10,15.06,15.15,13.82,14.33,772900,13.27
2008-01-09,16.00,16.00,14.34,14.84,1504900,13.74
2008-01-08,16.52,16.73,16.03,16.20,407800,15.00
2008-01-07,17.42,17.49,16.12,16.34,453900,15.13
2008-01-04,18.38,18.40,17.31,17.59,397900,16.29
2008-01-03,18.50,18.63,18.17,18.40,300900,17.04
2008-01-02,18.99,19.24,18.48,18.61,279800,17.24
2008-01-01,18.50,18.50,18.50,18.50,000,17.13
2007-12-31,18.50,18.50,18.50,18.50,000,17.13
2007-12-28,18.10,18.75,18.10,18.50,269100,17.13
2007-12-27,18.25,19.00,18.05,18.18,329500,16.84
2007-12-26,17.80,17.80,17.80,17.80,000,16.49
2007-12-25,17.80,17.80,17.80,17.80,000,16.49
2007-12-24,17.80,17.80,17.80,17.80,000,16.49
2007-12-21,17.56,18.08,17.52,17.80,625600,16.49
2007-12-20,17.24,17.71,17.21,17.35,251800,16.07
2007-12-19,17.78,17.98,17.26,17.43,481800,16.14
2007-12-18,17.16,18.04,16.76,17.70,661600,16.39
2007-12-17,17.74,17.87,17.06,17.21,582900,15.94
2007-12-14,17.92,18.60,17.53,17.82,494000,16.50
2007-12-13,18.49,18.65,17.54,17.72,549400,16.41
2007-12-12,17.78,18.97,17.60,18.49,687400,17.12
2007-12-11,19.84,19.85,17.77,17.78,1466000,16.47
2007-12-10,18.98,19.72,18.85,19.45,516200,18.01
2007-12-07,18.04,18.99,18.01,18.54,454500,17.17
2007-12-06,17.90,18.09,17.50,17.60,624200,16.30
2007-12-05,17.25,17.53,16.94,17.25,316700,15.98
2007-12-04,17.25,17.78,16.61,16.93,212300,15.68
2007-12-03,17.95,17.98,16.86,17.00,186300,15.74
2007-11-30,17.27,17.86,17.03,17.11,320000,15.85
2007-11-29,17.50,17.74,16.81,16.92,460300,15.67
2007-11-28,16.56,17.40,16.07,17.13,650900,15.86
2007-11-27,16.08,16.67,15.72,16.07,221700,14.88
2007-11-26,16.27,16.85,15.94,16.14,323700,14.95
2007-11-23,15.98,16.32,15.23,15.60,463800,14.45
2007-11-22,16.18,16.64,15.54,15.82,533000,14.65
2007-11-21,15.60,16.15,15.12,15.93,653600,14.75
2007-11-20,14.80,15.85,14.06,15.66,761400,14.50
2007-11-19,16.13,16.30,14.53,14.76,464700,13.67
2007-11-16,16.09,16.50,15.52,15.98,577900,14.80
2007-11-15,17.12,17.20,16.07,16.43,566900,15.22
2007-11-14,18.24,18.32,17.15,17.26,462200,15.99
2007-11-13,18.72,19.09,17.19,17.50,706700,16.21
2007-11-12,18.53,18.99,18.53,18.87,232800,17.48
2007-11-09,19.99,20.10,18.23,18.87,959500,17.48
2007-11-08,20.49,20.60,19.70,20.15,259900,18.66
2007-11-07,21.94,22.69,19.86,20.72,616400,19.19
2007-11-06,21.45,21.74,21.26,21.65,199300,20.05
2007-11-05,20.50,21.65,20.40,21.17,282700,19.61
2007-11-02,20.90,21.19,19.72,20.81,701600,19.27
2007-11-01,22.48,22.62,21.87,21.87,184000,20.25
2007-10-31,22.39,22.92,21.88,22.16,326600,20.52
2007-10-30,22.52,22.60,22.10,22.20,149200,20.56
2007-10-29,22.88,22.95,22.29,22.41,118700,20.75
2007-10-26,22.57,22.83,22.06,22.80,264700,21.12
2007-10-25,22.28,22.68,22.16,22.53,167400,20.87
2007-10-24,22.30,22.65,22.03,22.14,136800,20.50
2007-10-23,21.79,22.32,21.76,22.19,236000,20.55
2007-10-22,21.91,22.17,20.76,21.25,371700,19.68
2007-10-19,21.75,22.64,21.75,22.50,293700,20.84
2007-10-18,22.50,23.10,21.52,21.70,317700,20.10
2007-10-17,21.66,22.48,21.26,22.47,294300,20.81
2007-10-16,21.90,22.44,21.60,21.78,286800,20.17
2007-10-15,21.10,22.43,21.00,22.10,423000,20.47
2007-10-12,20.98,20.98,20.70,20.80,168900,19.26
2007-10-11,20.60,21.10,20.45,20.90,202600,19.36
2007-10-10,22.01,22.10,20.30,20.44,414500,18.93
2007-10-09,21.54,21.99,21.25,21.94,446500,20.32
2007-10-08,21.30,21.87,21.05,21.38,463500,19.80
2007-10-05,20.80,21.06,20.52,21.01,194600,19.46
2007-10-04,20.09,20.93,19.93,20.53,378300,19.01
2007-10-03,19.65,20.20,19.42,20.14,176700,18.65
2007-10-02,19.50,19.96,19.33,19.60,215400,18.15
2007-10-01,19.50,20.45,19.19,19.37,447900,17.94
2007-09-28,19.58,19.69,19.34,19.48,209400,18.04
2007-09-27,19.33,19.88,19.06,19.50,475500,18.06
2007-09-26,19.14,19.80,18.66,19.02,362300,17.62
2007-09-25,17.86,19.27,17.71,19.01,571200,17.61
2007-09-24,18.00,18.09,17.69,17.78,288300,16.47
2007-09-21,17.33,18.00,17.03,17.92,259800,16.60
2007-09-20,17.36,17.70,17.10,17.20,253800,15.93
2007-09-19,17.20,17.75,17.12,17.66,481200,16.36
2007-09-18,16.37,16.83,16.37,16.83,159400,15.59
2007-09-17,16.42,16.94,16.35,16.76,230500,15.52
2007-09-14,16.65,16.65,16.08,16.48,179500,15.26
2007-09-13,16.53,16.69,16.00,16.44,139900,15.23
2007-09-12,16.70,16.78,16.42,16.77,152900,15.53
2007-09-11,15.98,16.80,15.94,16.63,306100,15.40
2007-09-10,16.35,16.66,15.56,15.78,210600,14.61
2007-09-07,16.88,17.39,16.39,16.60,288400,15.37
2007-09-06,17.10,17.34,16.60,17.10,297900,15.84
2007-09-05,17.36,17.43,17.07,17.16,158300,15.89
2007-09-04,17.02,17.40,17.01,17.35,219400,16.07
2007-09-03,17.05,17.35,16.88,17.25,148600,15.98
2007-08-31,17.15,17.56,16.83,17.04,282400,15.78
2007-08-30,16.60,17.17,16.45,17.17,458100,15.90
2007-08-29,15.08,16.59,15.08,16.43,479800,15.22
2007-08-28,15.56,15.56,15.16,15.39,241000,14.25
2007-08-27,15.95,15.95,15.18,15.50,121400,14.36
2007-08-24,15.65,15.99,15.60,15.85,194400,14.68
2007-08-23,15.31,15.95,15.31,15.78,503900,14.61
2007-08-22,14.45,15.64,14.45,15.08,401100,13.97
2007-08-21,14.47,14.74,14.33,14.54,234000,13.47
2007-08-20,15.20,15.20,14.21,14.43,225600,13.36
2007-08-17,13.60,15.13,13.60,14.58,682600,13.50
2007-08-16,14.75,15.24,14.05,14.13,359200,13.09
2007-08-15,15.40,15.85,14.40,15.23,425600,14.11
2007-08-14,15.30,15.96,15.10,15.40,467600,14.26
2007-08-13,14.08,15.90,14.08,15.90,925100,14.73
2007-08-10,14.55,14.55,13.26,13.76,1365300,12.74
2007-08-09,16.25,16.25,14.16,14.90,1549000,13.80
2007-08-08,17.39,17.39,15.82,16.10,719400,14.91
2007-08-07,17.72,17.96,16.80,17.02,491000,15.76
2007-08-06,16.63,17.86,16.46,17.46,268400,16.17
2007-08-03,17.44,18.09,16.98,17.45,437800,16.16
2007-08-02,16.58,17.35,16.45,17.35,640000,16.07
2007-08-01,16.00,16.27,15.66,16.18,202700,14.99
2007-07-31,15.96,16.58,15.90,16.58,381600,15.36
2007-07-30,14.96,15.93,14.96,15.84,218300,14.67
2007-07-27,15.10,15.10,14.36,14.82,387300,13.73
2007-07-26,15.16,15.45,15.16,15.30,251500,14.17
2007-07-25,15.61,15.72,15.03,15.18,198100,14.06
2007-07-24,15.90,15.98,15.67,15.74,131700,14.58
2007-07-23,15.70,15.97,15.70,15.92,108400,14.74
2007-07-20,15.65,15.75,15.54,15.64,124000,14.48
2007-07-19,15.61,15.69,15.59,15.64,106900,14.48
2007-07-18,15.61,15.75,15.43,15.60,163500,14.45
2007-07-17,15.65,15.76,15.62,15.73,79500,14.57
2007-07-16,15.74,15.83,15.60,15.74,96500,14.58
2007-07-13,15.80,15.85,15.56,15.80,227500,14.63
2007-07-12,14.99,15.73,14.97,15.71,350200,14.55
2007-07-11,14.82,14.98,14.47,14.96,190000,13.86
2007-07-10,14.90,15.15,14.84,14.92,277900,13.82
2007-07-09,14.92,14.98,14.70,14.89,267000,13.79
2007-07-06,14.75,14.92,14.56,14.79,239300,13.70
2007-07-05,14.95,14.95,14.67,14.67,207700,13.59
2007-07-04,14.61,14.89,14.61,14.78,145200,13.69
2007-07-03,14.75,14.77,14.54,14.76,162200,13.67
2007-07-02,14.23,14.77,14.23,14.60,287200,13.52
2007-06-29,14.88,14.89,14.22,14.49,258100,13.42
2007-06-28,14.22,14.89,14.15,14.75,244100,13.66
2007-06-27,14.55,14.78,13.82,14.09,300100,13.05
2007-06-26,14.51,14.93,14.20,14.75,255200,13.66
2007-06-25,14.76,14.86,14.64,14.74,93700,13.65
2007-06-22,15.01,15.09,14.67,14.97,219000,13.86
2007-06-21,14.77,15.08,14.60,14.95,237900,13.85
2007-06-20,14.89,15.10,14.71,15.05,147000,13.94
2007-06-19,14.88,15.25,14.88,14.98,159700,13.87
2007-06-18,14.85,15.26,14.75,15.05,215700,13.94
2007-06-15,14.81,15.15,14.81,14.93,197300,13.83
2007-06-14,14.49,14.99,14.40,14.91,212800,13.81
2007-06-13,14.26,14.44,14.20,14.38,105100,13.32
2007-06-12,14.46,14.72,14.36,14.47,154300,13.40
2007-06-11,14.35,14.94,14.32,14.69,226600,13.61
2007-06-08,13.75,14.44,13.10,14.24,388200,13.19
2007-06-07,13.91,14.28,13.72,14.12,444000,13.08
2007-06-06,14.97,15.18,14.14,14.20,565700,13.15
2007-06-05,14.69,15.14,14.54,15.00,320100,13.89
2007-06-04,14.93,15.17,14.55,14.80,346100,13.71
2007-06-01,14.78,15.14,14.70,15.01,359700,13.90
2007-05-31,14.40,14.78,14.40,14.75,281600,13.66
2007-05-30,15.07,15.23,14.06,14.23,476200,13.18
2007-05-29,15.00,15.85,15.00,15.40,200200,14.26
2007-05-28,15.04,15.04,15.04,15.04,000,13.74
2007-05-25,15.10,15.31,14.70,15.04,177100,13.74
2007-05-24,15.34,15.40,15.05,15.25,170600,13.94
2007-05-23,15.10,15.49,15.08,15.49,212700,14.16
2007-05-22,15.24,15.44,14.90,15.21,206300,13.90
2007-05-21,15.50,15.55,15.41,15.46,94900,14.13
2007-05-18,15.33,15.50,15.19,15.37,162800,14.05
2007-05-17,15.52,15.65,15.45,15.45,46300,14.12
2007-05-16,15.30,15.62,15.22,15.45,157900,14.12
2007-05-15,15.26,15.47,14.86,15.34,193500,14.02
2007-05-14,15.85,15.92,15.28,15.40,161300,14.07
2007-05-11,14.95,15.92,14.65,15.74,454100,14.38
2007-05-10,15.66,15.80,15.44,15.44,185500,14.11
2007-05-09,15.60,15.74,15.31,15.57,186700,14.23
2007-05-08,16.12,16.50,15.42,15.60,306000,14.26
2007-05-07,15.76,16.35,15.71,15.96,230400,14.58
2007-05-04,15.20,15.78,14.81,15.67,348500,14.32
2007-05-03,15.44,15.47,14.51,15.06,610200,13.76
2007-05-02,15.79,15.95,15.41,15.54,354300,14.20
2007-05-01,15.97,15.97,15.97,15.97,000,14.59
2007-04-30,16.25,16.34,15.65,15.97,133900,14.59
2007-04-27,16.36,16.36,16.05,16.22,261100,14.82
2007-04-26,16.30,16.42,16.10,16.37,212900,14.96
2007-04-25,16.21,16.72,15.61,16.26,345400,14.86
2007-04-24,16.45,16.50,16.07,16.16,132900,14.77
2007-04-23,16.00,16.44,16.00,16.44,248500,15.02
2007-04-20,15.33,16.08,15.22,16.00,679600,14.62
2007-04-19,15.00,15.29,14.66,15.26,297100,13.95
2007-04-18,15.59,15.59,15.08,15.40,423400,14.07
2007-04-17,15.82,15.82,15.64,15.64,199400,14.29
2007-04-16,15.63,15.93,15.53,15.83,340200,14.47
2007-04-13,14.96,15.50,14.76,15.50,245500,14.16
2007-04-12,14.49,14.98,14.20,14.85,331300,13.57
2007-04-11,15.20,15.20,14.53,14.77,239500,13.50
2007-04-10,14.20,15.21,14.15,15.21,447900,13.90
2007-04-09,14.11,14.11,14.11,14.11,000,12.89
2007-04-06,14.11,14.11,14.11,14.11,000,12.89
2007-04-05,14.05,14.25,13.77,14.11,175000,12.89
2007-04-04,13.99,14.05,13.85,14.01,175000,12.80
2007-04-03,13.84,14.20,13.70,13.91,340200,12.71
2007-04-02,12.82,13.90,12.71,13.84,362500,12.65
2007-03-30,12.86,13.00,12.51,12.96,257500,11.84
2007-03-29,12.40,12.86,12.05,12.85,266100,11.74
2007-03-28,12.21,12.39,11.89,12.05,142000,11.01
2007-03-27,12.08,12.45,12.05,12.35,192800,11.29
2007-03-26,11.91,12.10,11.90,12.10,136500,11.06
2007-03-23,12.03,12.10,11.85,12.08,56000,11.04
2007-03-22,12.20,12.38,12.00,12.15,206900,11.10
2007-03-21,11.85,12.00,11.75,11.99,310900,10.96
2007-03-20,11.73,11.83,11.59,11.75,278800,10.74
2007-03-19,11.50,11.74,11.46,11.55,207400,10.55
2007-03-16,11.25,11.51,11.17,11.39,148200,10.41
2007-03-15,11.10,11.30,11.10,11.27,148600,10.30
2007-03-14,10.70,11.15,10.30,10.98,289100,10.03
2007-03-13,11.60,11.75,11.54,11.55,294500,10.55
2007-03-12,11.53,11.70,11.50,11.60,184500,10.60
2007-03-09,11.70,11.70,11.39,11.58,373400,10.58
2007-03-08,11.32,11.67,11.05,11.60,227300,10.60
2007-03-07,11.28,11.30,11.10,11.29,138000,10.32
2007-03-06,10.54,11.16,10.54,11.00,234600,10.05
2007-03-05,10.48,10.75,10.27,10.49,417100,9.59
2007-03-02,11.01,11.35,10.69,11.08,288700,10.13
2007-03-01,11.18,11.60,10.68,11.15,415400,10.19
2007-02-28,10.51,11.18,9.56,11.07,720600,10.12
2007-02-27,12.20,12.21,10.80,11.30,1060400,10.33
2007-02-26,11.99,12.25,11.99,12.18,304700,11.13
2007-02-23,11.95,12.02,11.85,12.00,281900,10.97
2007-02-22,11.89,12.09,11.80,11.93,252000,10.90
2007-02-21,11.34,11.82,11.34,11.81,288100,10.79
2007-02-20,11.27,11.38,11.25,11.37,149100,10.39
2007-02-19,11.43,11.48,11.04,11.25,122500,10.28
2007-02-16,11.49,11.50,11.15,11.43,237200,10.45
2007-02-15,11.30,11.50,11.27,11.47,266400,10.48
2007-02-14,11.27,11.38,11.03,11.19,312200,10.23
2007-02-13,10.80,11.08,10.77,11.00,117700,10.05
2007-02-12,11.00,11.36,10.62,10.85,370500,9.92
2007-02-09,10.61,11.11,10.40,11.07,464500,10.12
2007-02-08,10.69,10.71,10.49,10.59,130300,9.68
2007-02-07,10.52,10.75,10.36,10.72,242600,9.80
2007-02-06,10.30,10.60,10.18,10.60,353400,9.69
2007-02-05,10.30,10.32,10.20,10.27,107000,9.39
2007-02-02,10.34,10.34,10.20,10.30,146000,9.41
2007-02-01,10.30,10.39,10.21,10.30,67400,9.41
2007-01-31,10.23,10.30,10.13,10.29,149400,9.40
2007-01-30,10.17,10.26,10.12,10.21,82600,9.33
2007-01-29,10.05,10.27,9.95,10.17,196100,9.29
2007-01-26,9.50,10.14,9.50,9.98,572700,9.12
2007-01-25,9.72,9.72,9.47,9.52,103900,8.70
2007-01-24,9.46,9.73,9.46,9.62,111200,8.79
2007-01-23,9.47,9.47,9.29,9.36,75600,8.55
2007-01-22,9.60,9.79,9.51,9.55,122300,8.73
2007-01-19,9.20,9.66,9.20,9.66,122800,8.83
2007-01-18,9.45,9.55,9.11,9.20,208500,8.41
2007-01-17,9.72,9.80,8.90,9.30,495300,8.50
2007-01-16,9.99,9.99,9.72,9.75,94900,8.91
2007-01-15,9.92,9.99,9.82,9.92,123400,9.07
2007-01-12,9.95,9.95,9.66,9.76,81900,8.92
2007-01-11,9.80,10.00,9.75,9.94,59600,9.08
2007-01-10,9.95,10.04,9.55,9.70,90900,8.86
2007-01-09,10.09,10.10,9.96,10.03,88700,9.17
2007-01-08,9.85,10.11,9.75,10.05,107500,9.18
2007-01-05,9.90,9.97,9.75,9.92,57100,9.07
2007-01-04,9.98,9.98,9.75,9.87,46100,9.02
2007-01-03,9.87,9.99,9.72,9.91,94900,9.06
2007-01-02,9.59,9.87,9.50,9.83,56800,8.98
2007-01-01,9.60,9.60,9.60,9.60,000,8.77
2006-12-29,9.56,9.60,9.50,9.60,31600,8.77
2006-12-28,9.60,9.66,9.50,9.59,83700,8.76
2006-12-27,9.74,9.80,9.46,9.55,238600,8.73
2006-12-26,9.73,9.73,9.73,9.73,000,8.89
2006-12-25,9.73,9.73,9.73,9.73,000,8.89
2006-12-22,9.75,9.75,9.60,9.73,62300,8.89
2006-12-21,9.65,9.75,9.60,9.75,109600,8.91
2006-12-20,9.60,9.73,9.60,9.62,107600,8.79
2006-12-19,9.64,9.64,9.48,9.56,66300,8.74
2006-12-18,9.45,9.63,9.40,9.63,318600,8.80
2006-12-15,9.33,9.44,9.24,9.41,118900,8.60
2006-12-14,9.25,9.37,9.16,9.32,52100,8.52
2006-12-13,9.34,9.34,9.03,9.19,102400,8.40
2006-12-12,9.44,9.45,9.24,9.35,137400,8.54
2006-12-11,9.22,9.42,9.18,9.42,76100,8.61
2006-12-08,9.33,9.33,9.13,9.13,104400,8.34
2006-12-07,9.16,9.36,9.16,9.36,76100,8.55
2006-12-06,9.25,9.26,9.15,9.25,54600,8.45
2006-12-05,9.34,9.34,9.20,9.26,79700,8.46
2006-12-04,9.29,9.39,9.20,9.29,66100,8.49
2006-12-01,9.20,9.44,9.13,9.30,151200,8.50
2006-11-30,9.05,9.38,9.02,9.30,135600,8.50
2006-11-29,8.56,9.05,8.56,9.05,176000,8.27
2006-11-28,8.80,8.90,8.50,8.52,104000,7.79
2006-11-27,9.18,9.18,8.66,8.78,199000,8.02
2006-11-24,9.40,9.48,9.06,9.17,116800,8.38
2006-11-23,9.28,9.50,9.25,9.48,174400,8.66
2006-11-22,9.15,9.34,9.12,9.28,163400,8.48
2006-11-21,8.91,9.19,8.83,9.19,142300,8.40
2006-11-20,8.97,9.00,8.61,8.98,112000,8.21
2006-11-17,9.11,9.13,8.85,8.93,74100,8.16
2006-11-16,9.20,9.20,8.60,9.09,130400,8.31
2006-11-15,9.03,9.25,9.01,9.17,231600,8.38
2006-11-14,8.89,9.05,8.45,9.01,351000,8.23
2006-11-13,8.49,8.93,8.44,8.93,286900,8.16
2006-11-10,8.50,8.54,8.42,8.54,235700,7.80
2006-11-09,8.51,8.55,8.33,8.53,123200,7.79
2006-11-08,8.33,8.55,8.26,8.47,291800,7.74
2006-11-07,8.26,8.40,8.07,8.35,296100,7.63
2006-11-06,7.81,8.13,7.81,8.13,197300,7.43
2006-11-03,7.87,7.95,7.84,7.87,108600,7.19
2006-11-02,7.80,7.98,7.77,7.87,54700,7.19
2006-11-01,7.87,7.87,7.80,7.87,16300,7.19
2006-10-31,7.78,7.88,7.70,7.86,50600,7.18
2006-10-30,7.74,7.77,7.66,7.77,27900,7.10
2006-10-27,7.70,7.80,7.70,7.80,67900,7.13
2006-10-26,7.84,7.84,7.70,7.74,95000,7.07
2006-10-25,7.84,7.87,7.75,7.77,90300,7.10
2006-10-24,7.95,8.01,7.66,7.84,145800,7.16
2006-10-23,8.04,8.12,7.95,7.95,90900,7.26
2006-10-20,8.00,8.08,7.92,8.02,65100,7.33
2006-10-19,8.02,8.03,7.89,8.00,76100,7.31
2006-10-18,7.95,8.03,7.90,8.01,45600,7.32
2006-10-17,8.13,8.13,7.88,7.94,124300,7.26
2006-10-16,8.16,8.21,8.06,8.10,140400,7.40
2006-10-13,8.18,8.19,8.08,8.15,115500,7.45
2006-10-12,8.03,8.19,8.02,8.19,116700,7.48
2006-10-11,8.00,8.17,8.00,8.13,85600,7.43
2006-10-10,8.00,8.10,7.90,8.04,56700,7.35
2006-10-09,7.97,7.97,7.86,7.93,14800,7.25
2006-10-06,8.02,8.02,7.89,8.01,96900,7.32
2006-10-05,8.01,8.05,7.94,8.03,115300,7.34
2006-10-04,7.95,8.05,7.88,8.01,49700,7.32
2006-10-03,8.08,8.08,7.72,7.87,27100,7.19
2006-10-02,7.97,8.10,7.95,8.00,44200,7.31
2006-09-29,8.06,8.10,7.97,7.97,117800,7.28
2006-09-28,8.09,8.10,7.90,8.10,99200,7.40
2006-09-27,7.84,8.10,7.75,8.10,181900,7.40
2006-09-26,7.69,7.84,7.68,7.84,43700,7.16
2006-09-25,7.74,7.79,7.65,7.75,71000,7.08
2006-09-22,7.80,7.81,7.66,7.73,63800,7.06
2006-09-21,7.85,7.87,7.80,7.80,18400,7.13
2006-09-20,7.83,7.86,7.76,7.80,51700,7.13
2006-09-19,7.74,7.84,7.70,7.81,47900,7.14
2006-09-18,7.80,7.89,7.73,7.73,147400,7.06
2006-09-15,7.80,7.86,7.72,7.80,40200,7.13
2006-09-14,7.68,7.80,7.65,7.80,135500,7.13
2006-09-13,7.75,7.80,7.62,7.80,28900,7.13
2006-09-12,7.71,7.80,7.63,7.70,42000,7.04
2006-09-11,7.69,7.88,7.51,7.80,29600,7.13
2006-09-08,7.77,7.89,7.71,7.78,31400,7.11
2006-09-07,7.82,7.82,7.55,7.81,43000,7.14
2006-09-06,7.88,7.88,7.73,7.87,16600,7.19
2006-09-05,7.83,7.86,7.68,7.83,46200,7.16
2006-09-04,7.92,7.95,7.80,7.87,54200,7.19
2006-09-01,7.90,7.99,7.86,7.90,62600,7.22
2006-08-31,7.71,7.95,7.70,7.91,111700,7.23
2006-08-30,7.76,7.80,7.70,7.73,13000,7.06
2006-08-29,7.71,7.82,7.71,7.82,148100,7.15
2006-08-28,7.66,7.80,7.64,7.79,187800,7.12
2006-08-25,7.69,7.78,7.60,7.78,56700,7.11
2006-08-24,7.70,7.75,7.52,7.67,40500,7.01
2006-08-23,7.70,7.70,7.44,7.70,46400,7.04
2006-08-22,7.70,7.80,7.65,7.70,38700,7.04
2006-08-21,7.80,7.80,7.66,7.73,41700,7.06
2006-08-18,7.89,7.89,7.71,7.84,37100,7.16
2006-08-17,7.70,7.93,7.70,7.90,118300,7.22
2006-08-16,7.80,7.82,7.62,7.82,44300,7.15
2006-08-15,7.80,7.85,7.63,7.75,27600,7.08
2006-08-14,7.85,7.85,7.64,7.83,31900,7.16
2006-08-11,7.64,7.81,7.64,7.75,63500,7.08
2006-08-10,7.88,7.88,7.65,7.70,136200,7.04
2006-08-09,7.92,7.94,7.69,7.89,39000,7.21
2006-08-08,7.85,7.95,7.78,7.95,68400,7.26
2006-08-07,7.84,7.96,7.66,7.77,84600,7.10
2006-08-04,7.75,8.05,7.60,7.96,320300,7.27
2006-08-03,7.48,7.70,7.48,7.60,79700,6.95
2006-08-02,7.35,7.56,7.30,7.53,69700,6.88
2006-08-01,7.36,7.60,7.36,7.50,120400,6.85
2006-07-31,7.19,7.45,7.12,7.33,68700,6.70
2006-07-28,7.30,7.30,7.10,7.25,35600,6.63
2006-07-27,7.11,7.34,7.11,7.30,43800,6.67
2006-07-26,7.13,7.28,7.05,7.26,18600,6.63
2006-07-25,7.30,7.34,7.11,7.23,20000,6.61
2006-07-24,7.22,7.33,7.15,7.30,19800,6.67
2006-07-21,7.18,7.35,7.00,7.30,112500,6.67
2006-07-20,7.15,7.29,7.11,7.26,42100,6.63
2006-07-19,6.76,7.11,6.76,7.08,53000,6.47
2006-07-18,6.94,6.98,6.76,6.84,44900,6.25
2006-07-17,7.14,7.14,6.65,6.95,103800,6.35
2006-07-14,7.20,7.22,7.15,7.18,63300,6.56
2006-07-13,7.35,7.40,7.25,7.25,37200,6.63
2006-07-12,7.48,7.48,7.28,7.45,82600,6.81
2006-07-11,7.30,7.48,7.22,7.40,51200,6.76
2006-07-10,7.38,7.42,7.33,7.33,27800,6.70
2006-07-07,7.48,7.60,7.40,7.52,114800,6.87
2006-07-06,7.28,7.49,7.27,7.48,55400,6.84
2006-07-05,7.44,7.52,7.34,7.35,46100,6.72
2006-07-04,7.70,7.70,7.45,7.49,44600,6.84
2006-07-03,7.30,7.68,7.23,7.68,163800,7.02
2006-06-30,7.21,7.28,7.17,7.28,116900,6.65
2006-06-29,7.02,7.17,6.98,7.02,66700,6.42
2006-06-28,7.05,7.15,6.90,7.06,64000,6.45
2006-06-27,7.04,7.12,6.99,7.01,68700,6.41
2006-06-26,7.07,7.12,6.95,7.02,22600,6.42
2006-06-23,7.10,7.10,6.81,7.03,58300,6.42
2006-06-22,7.06,7.17,7.00,7.09,57200,6.48
2006-06-21,6.99,7.00,6.81,7.00,37100,6.40
2006-06-20,6.94,7.04,6.87,6.88,33800,6.29
2006-06-19,6.91,7.17,6.91,7.04,80900,6.43
2006-06-16,6.70,6.70,6.70,6.70,000,6.12
2006-06-15,6.70,6.70,6.70,6.70,000,6.12
2006-06-14,6.72,6.80,6.45,6.70,131200,6.12
2006-06-13,7.00,7.05,6.39,6.79,458300,6.20
2006-06-12,7.09,7.25,7.06,7.20,144300,6.58
2006-06-09,6.90,7.10,6.85,7.09,106800,6.48
2006-06-08,7.10,7.10,6.85,6.85,142000,6.26
2006-06-07,7.20,7.50,7.06,7.35,95800,6.72
2006-06-06,7.65,7.65,7.20,7.34,175200,6.71
2006-06-05,7.55,7.80,7.55,7.80,97300,7.13
2006-06-02,7.31,7.50,7.31,7.50,143300,6.85
2006-06-01,7.40,7.40,7.10,7.27,57000,6.64
2006-05-31,7.16,7.40,6.96,7.39,110700,6.75
2006-05-30,7.31,7.33,6.98,7.15,121500,6.53
2006-05-29,7.39,7.40,7.21,7.35,74900,6.72
2006-05-26,7.16,7.40,7.11,7.36,144800,6.73
2006-05-25,6.88,7.21,6.88,7.21,88100,6.59
2006-05-24,7.00,7.07,6.75,6.97,161200,6.37
2006-05-23,6.79,7.07,6.25,7.00,433400,6.40
2006-05-22,7.25,7.36,6.90,6.94,335400,6.34
2006-05-19,7.20,7.49,7.10,7.49,79600,6.75
2006-05-18,7.30,7.48,6.96,7.34,405500,6.62
2006-05-17,7.85,7.95,7.45,7.57,248900,6.83
2006-05-16,7.48,7.80,7.36,7.71,249600,6.95
2006-05-15,8.00,8.00,7.10,7.53,749200,6.79
2006-05-12,8.30,8.50,8.14,8.18,154100,7.38
2006-05-11,8.48,8.60,8.31,8.42,132100,7.59
2006-05-10,8.31,8.60,8.30,8.49,235100,7.65
2006-05-09,8.35,8.44,8.21,8.28,147300,7.47
2006-05-08,8.21,8.40,8.16,8.40,160800,7.57
2006-05-05,8.20,8.30,8.15,8.30,294900,7.48
2006-05-04,7.95,8.28,7.80,8.17,234600,7.37
2006-05-03,8.20,8.20,7.80,8.00,158700,7.21
2006-05-02,7.92,8.24,7.92,8.23,98100,7.42
2006-05-01,8.00,8.00,8.00,8.00,000,7.21
2006-04-28,8.07,8.09,7.92,8.00,112100,7.21
2006-04-27,8.30,8.34,8.07,8.14,108700,7.34
2006-04-26,8.31,8.35,8.02,8.35,170500,7.53
2006-04-25,7.99,8.45,7.68,8.37,279800,7.55
2006-04-24,8.03,8.06,7.90,8.00,130100,7.21
2006-04-21,7.59,8.08,7.47,8.05,478900,7.26
2006-04-20,7.58,7.60,7.50,7.55,73100,6.81
2006-04-19,7.50,7.58,7.45,7.58,124000,6.83
2006-04-18,7.59,7.59,7.42,7.57,116900,6.83
2006-04-17,7.59,7.59,7.59,7.59,000,6.84
2006-04-14,7.59,7.59,7.59,7.59,000,6.84
2006-04-13,7.61,7.65,7.50,7.59,36100,6.84
2006-04-12,7.73,7.73,7.40,7.68,229900,6.92
2006-04-11,7.75,7.79,7.60,7.71,83500,6.95
2006-04-10,7.70,7.78,7.53,7.66,192600,6.91
2006-04-07,7.30,7.73,7.30,7.71,562700,6.95
2006-04-06,7.25,7.31,7.24,7.30,402900,6.58
2006-04-05,7.28,7.30,7.21,7.21,37800,6.50
2006-04-04,7.30,7.32,7.19,7.25,79100,6.54
2006-04-03,7.25,7.30,7.20,7.26,83100,6.55
2006-03-31,7.25,7.30,7.16,7.25,55300,6.54
2006-03-30,7.24,7.35,7.24,7.26,81900,6.55
2006-03-29,7.20,7.30,7.20,7.30,52900,6.58
2006-03-28,7.30,7.35,7.20,7.25,90900,6.54
2006-03-27,7.30,7.35,7.22,7.25,36400,6.54
2006-03-24,7.40,7.40,7.19,7.30,133700,6.58
2006-03-23,7.45,7.45,7.18,7.36,232700,6.64
2006-03-22,6.98,7.44,6.94,7.39,530300,6.66
2006-03-21,6.94,6.99,6.91,6.95,62500,6.27
2006-03-20,6.95,6.95,6.90,6.94,65700,6.26
2006-03-17,6.91,6.94,6.87,6.94,58700,6.26
2006-03-16,6.89,6.93,6.86,6.92,91500,6.24
2006-03-15,6.89,6.92,6.86,6.91,66900,6.23
2006-03-14,6.95,6.98,6.83,6.86,96500,6.19
2006-03-13,6.94,6.98,6.90,6.98,82400,6.29
2006-03-10,6.89,6.94,6.85,6.94,67600,6.26
2006-03-09,6.84,6.94,6.84,6.90,98500,6.22
2006-03-08,6.90,6.97,6.84,6.85,70100,6.18
2006-03-07,6.93,6.95,6.85,6.91,161500,6.23
2006-03-06,6.98,7.00,6.90,6.95,180800,6.27
2006-03-03,6.93,6.96,6.80,6.96,101100,6.28
2006-03-02,6.79,6.92,6.79,6.80,64600,6.13
2006-03-01,6.83,6.89,6.77,6.81,61600,6.14
2006-02-28,6.90,6.95,6.83,6.89,58200,6.21
2006-02-27,6.90,7.00,6.80,6.89,105200,6.21
2006-02-24,6.80,6.97,6.80,6.90,94700,6.22
2006-02-23,6.80,6.95,6.78,6.83,73000,6.16
2006-02-22,6.95,6.99,6.85,6.86,110300,6.19
2006-02-21,6.89,7.00,6.87,6.97,146400,6.28
2006-02-20,6.90,6.96,6.81,6.81,54300,6.14
2006-02-17,6.81,6.89,6.80,6.88,122100,6.20
2006-02-16,6.90,6.92,6.71,6.80,94900,6.13
2006-02-15,6.92,6.99,6.80,6.86,215800,6.19
2006-02-14,7.03,7.05,6.83,6.94,190300,6.26
2006-02-13,7.00,7.03,6.83,6.95,148500,6.27
2006-02-10,6.99,7.00,6.92,6.98,93900,6.29
2006-02-09,6.90,7.00,6.90,6.98,141200,6.29
2006-02-08,6.90,6.97,6.71,6.91,170500,6.23
2006-02-07,6.90,6.96,6.87,6.93,201900,6.25
2006-02-06,6.78,6.92,6.70,6.85,193300,6.18
2006-02-03,6.64,6.85,6.50,6.60,248200,5.95
2006-02-02,6.94,6.94,6.70,6.77,139000,6.10
2006-02-01,6.90,6.90,6.81,6.85,119600,6.18
2006-01-31,6.98,7.00,6.80,6.85,203800,6.18
2006-01-30,6.75,6.97,6.65,6.91,393200,6.23
2006-01-27,6.51,6.70,6.50,6.59,411800,5.94
2006-01-26,6.20,6.45,6.15,6.45,202300,5.82
2006-01-25,6.20,6.23,6.15,6.20,64500,5.59
2006-01-24,6.15,6.20,6.15,6.18,93200,5.57
2006-01-23,6.27,6.27,6.09,6.13,63500,5.53
2006-01-20,6.25,6.29,6.18,6.24,216100,5.63
2006-01-19,6.10,6.26,6.10,6.24,111400,5.63
2006-01-18,6.18,6.22,6.03,6.10,96000,5.50
2006-01-17,6.25,6.25,6.17,6.22,199000,5.61
2006-01-16,6.19,6.24,6.13,6.23,67400,5.62
2006-01-13,6.10,6.19,6.10,6.19,234400,5.58
2006-01-12,6.20,6.22,6.13,6.16,89500,5.55
2006-01-11,6.04,6.25,6.01,6.19,185400,5.58
2006-01-10,6.00,6.07,5.98,6.03,111000,5.44
2006-01-09,5.99,6.03,5.96,6.00,119100,5.41
2006-01-06,5.98,6.00,5.96,5.99,123400,5.40
2006-01-05,5.91,5.99,5.82,5.96,72300,5.37
2006-01-04,5.90,5.93,5.82,5.89,150400,5.31
2006-01-03,5.95,5.95,5.86,5.86,29200,5.28
2006-01-02,5.90,5.97,5.83,5.94,47400,5.36
2005-12-30,5.90,5.90,5.78,5.89,40600,5.31
2005-12-29,5.87,5.90,5.83,5.88,112700,5.30
2005-12-28,5.77,5.84,5.77,5.81,41200,5.24
2005-12-27,5.66,5.84,5.65,5.80,105100,5.23
2005-12-26,5.65,5.65,5.65,5.65,000,5.09
2005-12-23,5.66,5.70,5.65,5.65,24700,5.09
2005-12-22,5.69,5.70,5.58,5.65,46700,5.09
2005-12-21,5.59,5.69,5.58,5.67,72400,5.11
2005-12-20,5.67,5.67,5.58,5.60,34000,5.05
2005-12-19,5.61,5.69,5.57,5.65,92500,5.09
2005-12-16,5.64,5.69,5.63,5.64,30700,5.09
2005-12-15,5.73,5.74,5.64,5.64,59500,5.09
2005-12-14,5.72,5.78,5.72,5.74,21900,5.18
2005-12-13,5.76,5.79,5.70,5.78,45200,5.21
2005-12-12,5.65,5.75,5.62,5.74,65300,5.18
2005-12-09,5.65,5.69,5.56,5.69,91200,5.13
2005-12-08,5.64,5.65,5.61,5.61,62600,5.06
2005-12-07,5.62,5.66,5.62,5.62,82300,5.07
2005-12-06,5.65,5.67,5.61,5.66,47700,5.10
2005-12-05,5.69,5.70,5.63,5.64,71700,5.09
2005-12-02,5.73,5.75,5.65,5.70,127800,5.14
2005-12-01,5.81,5.82,5.63,5.69,132700,5.13
2005-11-30,5.77,5.82,5.75,5.79,74400,5.22
2005-11-29,5.81,5.87,5.76,5.77,53300,5.20
2005-11-28,5.89,5.94,5.80,5.84,78600,5.27
2005-11-25,5.86,5.91,5.83,5.88,35900,5.30
2005-11-24,5.90,5.94,5.82,5.86,39400,5.28
2005-11-23,5.88,5.93,5.86,5.90,39400,5.32
2005-11-22,5.85,5.95,5.82,5.86,27400,5.28
2005-11-21,5.92,5.95,5.81,5.81,32900,5.24
2005-11-18,5.81,5.95,5.81,5.88,60600,5.30
2005-11-17,5.93,5.95,5.80,5.83,167400,5.26
2005-11-16,6.01,6.01,5.91,5.94,73900,5.36
2005-11-15,6.01,6.02,5.91,6.00,58500,5.41
2005-11-14,6.02,6.04,5.93,6.01,70400,5.42
2005-11-11,6.09,6.10,5.99,6.02,62900,5.43
2005-11-10,6.07,6.09,6.05,6.07,34000,5.47
2005-11-09,6.04,6.09,6.02,6.06,47700,5.46
2005-11-08,6.00,6.09,6.00,6.07,135700,5.47
2005-11-07,6.00,6.00,5.95,5.98,55000,5.39
2005-11-04,6.00,6.00,5.95,5.95,64900,5.36
2005-11-03,6.00,6.00,5.95,5.98,88500,5.39
2005-11-02,5.98,6.00,5.94,5.96,12400,5.37
2005-11-01,5.88,6.03,5.88,5.98,44100,5.39
2005-10-31,5.90,5.98,5.90,5.92,81400,5.34
2005-10-28,5.99,5.99,5.81,5.87,33600,5.29
2005-10-27,6.03,6.03,5.92,5.95,29000,5.36
2005-10-26,5.90,6.02,5.90,5.99,156400,5.40
2005-10-25,6.00,6.05,5.92,5.92,97400,5.34
2005-10-24,5.99,5.99,5.92,5.94,48100,5.36
2005-10-21,5.85,5.99,5.85,5.92,109900,5.34
2005-10-20,5.80,6.04,5.75,5.95,160700,5.36
2005-10-19,5.90,5.90,5.31,5.74,658000,5.18
2005-10-18,5.98,6.00,5.87,5.89,120000,5.31
2005-10-17,6.08,6.10,5.99,6.00,172800,5.41
2005-10-14,6.08,6.10,6.03,6.08,97500,5.48
2005-10-13,6.09,6.11,6.03,6.09,75800,5.49
2005-10-12,6.11,6.15,6.05,6.09,66900,5.49
2005-10-11,6.11,6.12,6.05,6.10,163900,5.50
2005-10-10,6.11,6.12,6.09,6.11,391100,5.51
2005-10-07,6.08,6.10,6.04,6.08,104200,5.48
2005-10-06,6.05,6.05,6.00,6.04,128900,5.45
2005-10-05,6.08,6.08,6.02,6.03,180800,5.44
2005-10-04,6.11,6.12,6.07,6.09,145800,5.49
2005-10-03,6.10,6.11,6.08,6.10,89900,5.50
2005-09-30,6.10,6.10,6.06,6.09,380900,5.49
2005-09-29,6.04,6.09,6.00,6.05,265600,5.45
2005-09-28,6.09,6.09,5.99,5.99,116500,5.40
2005-09-27,6.12,6.14,6.04,6.04,53200,5.45
2005-09-26,6.11,6.18,6.05,6.11,155100,5.51
2005-09-23,6.00,6.15,5.99,6.07,95200,5.47
2005-09-22,6.00,6.04,5.88,5.97,92600,5.38
2005-09-21,6.07,6.07,5.95,5.97,31600,5.38
2005-09-20,6.04,6.04,5.96,6.04,69200,5.45
2005-09-19,5.96,6.07,5.96,6.00,97100,5.41
2005-09-16,6.05,6.09,6.00,6.02,52300,5.43
2005-09-15,6.00,6.08,6.00,6.00,90600,5.41
2005-09-14,6.00,6.08,5.97,5.98,76000,5.39
2005-09-13,6.08,6.09,6.01,6.01,58100,5.42
2005-09-12,6.19,6.20,6.04,6.10,236300,5.50
2005-09-09,6.03,6.14,5.98,6.14,116000,5.54
2005-09-08,6.01,6.05,5.98,6.05,38400,5.45
2005-09-07,6.03,6.05,5.99,6.03,146400,5.44
2005-09-06,6.05,6.12,5.99,6.01,184000,5.42
2005-09-05,6.00,6.08,5.98,6.02,71000,5.43
2005-09-02,6.07,6.10,5.96,5.96,162600,5.37
2005-09-01,6.08,6.14,5.93,5.97,325600,5.38
2005-08-31,6.02,6.14,5.98,5.99,258800,5.40
2005-08-30,6.22,6.23,5.81,5.88,357100,5.30
2005-08-29,6.28,6.28,6.16,6.22,71400,5.61
2005-08-26,6.30,6.33,6.23,6.27,96600,5.65
2005-08-25,6.27,6.33,6.19,6.30,83100,5.68
2005-08-24,6.25,6.30,6.20,6.22,110200,5.61
2005-08-23,6.33,6.39,6.19,6.21,153200,5.60
2005-08-22,6.30,6.50,6.30,6.39,223200,5.76
2005-08-19,6.24,6.32,6.16,6.26,66700,5.64
2005-08-18,6.27,6.30,6.18,6.24,64800,5.63
2005-08-17,6.30,6.36,6.16,6.27,104400,5.65
2005-08-16,6.19,6.37,6.19,6.29,145200,5.67
2005-08-15,6.20,6.20,6.11,6.15,40400,5.55
2005-08-12,6.18,6.20,6.08,6.20,57200,5.59
2005-08-11,6.19,6.19,6.12,6.15,34400,5.55
2005-08-10,6.16,6.19,6.05,6.11,184000,5.51
2005-08-09,6.06,6.15,6.05,6.14,146800,5.54
2005-08-08,6.02,6.09,5.98,6.05,109300,5.45
2005-08-05,5.83,6.00,5.83,5.99,122300,5.40
2005-08-04,5.92,5.95,5.70,5.84,131500,5.27
2005-08-03,5.96,6.04,5.91,6.01,58400,5.42
2005-08-02,6.03,6.03,5.94,6.00,61500,5.41
2005-08-01,6.03,6.07,5.98,6.04,43600,5.45
2005-07-29,6.02,6.10,5.98,6.03,84300,5.44
2005-07-28,6.10,6.10,5.98,6.03,130100,5.44
2005-07-27,6.09,6.10,5.95,6.00,49400,5.41
2005-07-26,6.15,6.18,5.88,6.04,145600,5.45
2005-07-25,5.94,6.15,5.85,6.08,263400,5.48
2005-07-22,5.78,5.90,5.75,5.87,79100,5.29
2005-07-21,5.85,5.94,5.64,5.76,126800,5.19
2005-07-20,5.89,5.91,5.83,5.83,50000,5.26
2005-07-19,5.76,5.88,5.75,5.88,97900,5.30
2005-07-18,5.74,5.80,5.71,5.74,49000,5.18
2005-07-15,5.83,5.83,5.70,5.71,43900,5.15
2005-07-14,5.70,5.86,5.70,5.79,113600,5.22
2005-07-13,5.60,5.75,5.58,5.70,81100,5.14
2005-07-12,5.66,5.70,5.58,5.58,101700,5.03
2005-07-11,5.49,5.67,5.46,5.63,208200,5.08
2005-07-08,5.48,5.50,5.40,5.45,59000,4.91
2005-07-07,5.50,5.50,5.36,5.40,42800,4.87
2005-07-06,5.40,5.49,5.38,5.45,44500,4.91
2005-07-05,5.49,5.49,5.37,5.40,251400,4.87
2005-07-04,5.45,5.49,5.41,5.49,27600,4.95
2005-07-01,5.45,5.49,5.41,5.47,33900,4.93
2005-06-30,5.44,5.55,5.44,5.47,28200,4.93
2005-06-29,5.55,5.55,5.45,5.46,124600,4.92
2005-06-28,5.50,5.55,5.50,5.52,17500,4.98
2005-06-27,5.55,5.57,5.51,5.51,101600,4.97
2005-06-24,5.55,5.60,5.55,5.57,31500,5.02
2005-06-23,5.61,5.61,5.55,5.55,23200,5.00
2005-06-22,5.56,5.63,5.52,5.62,57000,5.07
2005-06-21,5.55,5.56,5.51,5.55,27000,5.00
2005-06-20,5.53,5.58,5.50,5.54,72300,5.00
2005-06-17,5.49,5.55,5.47,5.51,109900,4.97
2005-06-16,5.37,5.46,5.37,5.40,27000,4.87
2005-06-15,5.39,5.46,5.34,5.36,63900,4.83
2005-06-14,5.43,5.47,5.39,5.47,44700,4.93
2005-06-13,5.60,5.60,5.38,5.41,106000,4.88
2005-06-10,5.65,5.65,5.54,5.57,32100,5.02
2005-06-09,5.54,5.64,5.47,5.63,46700,5.08
2005-06-08,5.42,5.53,5.42,5.51,37600,4.97
2005-06-07,5.50,5.50,5.43,5.43,26900,4.90
2005-06-06,5.50,5.50,5.43,5.50,21800,4.96
2005-06-03,5.47,5.50,5.40,5.40,41100,4.87
2005-06-02,5.42,5.48,5.38,5.48,37900,4.94
2005-06-01,5.46,5.50,5.35,5.41,47700,4.88
2005-05-31,5.45,5.50,5.36,5.42,43800,4.89
2005-05-30,5.48,5.50,5.41,5.45,57300,4.91
2005-05-27,5.39,5.42,5.32,5.40,42200,4.87
2005-05-26,5.36,5.40,5.36,5.40,6800,4.87
2005-05-25,5.36,5.42,5.36,5.38,16300,4.85
2005-05-24,5.45,5.45,5.37,5.41,26300,4.88
2005-05-23,5.40,5.45,5.36,5.45,47800,4.91
2005-05-20,5.30,5.38,5.30,5.38,15600,4.85
2005-05-19,5.33,5.36,5.29,5.30,63100,4.78
2005-05-18,5.32,5.33,5.27,5.30,37100,4.78
2005-05-17,5.37,5.37,5.27,5.29,64400,4.77
2005-05-16,5.34,5.34,5.31,5.32,6600,4.80
2005-05-13,5.32,5.35,5.28,5.29,68400,4.77
2005-05-12,5.45,5.47,5.31,5.34,44900,4.81
2005-05-11,5.42,5.42,5.35,5.37,24600,4.84
2005-05-10,5.60,5.60,5.42,5.42,63400,4.89
2005-05-09,5.35,5.42,5.35,5.40,33300,4.87
2005-05-06,5.30,5.34,5.23,5.34,35500,4.81
2005-05-05,5.30,5.36,5.26,5.30,22300,4.78
2005-05-04,5.50,5.50,5.27,5.34,43200,4.81
2005-05-03,5.48,5.48,5.35,5.40,30700,4.87
2005-05-02,5.32,5.43,5.31,5.43,52500,4.90
2005-04-29,5.30,5.30,5.25,5.25,100400,4.73
2005-04-28,5.24,5.38,5.24,5.25,70000,4.73
2005-04-27,5.50,5.54,5.25,5.28,66100,4.76
2005-04-26,5.60,5.60,5.51,5.54,27300,5.00
2005-04-25,5.65,5.70,5.55,5.55,40100,5.00
2005-04-22,5.70,5.71,5.60,5.61,34600,5.06
2005-04-21,5.65,5.73,5.59,5.63,34200,5.08
2005-04-20,5.55,5.73,5.47,5.61,60100,5.06
2005-04-19,5.38,5.55,5.38,5.51,49300,4.97
2005-04-18,5.55,5.55,5.25,5.40,145100,4.87
2005-04-15,5.78,5.78,5.55,5.59,86800,5.04
2005-04-14,5.85,5.85,5.70,5.85,38600,5.27
2005-04-13,5.80,5.92,5.80,5.88,67600,5.30
2005-04-12,5.90,5.91,5.67,5.76,99400,5.19
2005-04-11,5.90,5.95,5.84,5.85,83300,5.27
2005-04-08,5.90,5.93,5.81,5.90,104400,5.32
2005-04-07,5.77,5.85,5.71,5.81,223400,5.24
2005-04-06,5.65,5.70,5.60,5.70,88400,5.14
2005-04-05,5.67,5.68,5.57,5.65,45100,5.09
2005-04-04,5.65,5.67,5.59,5.60,30400,5.05
2005-04-01,5.64,5.66,5.56,5.65,105600,5.09
2005-03-31,5.37,5.60,5.24,5.60,263000,5.05
2005-03-30,5.27,5.34,5.23,5.32,36600,4.80
2005-03-29,5.22,5.35,5.21,5.28,39200,4.76
2005-03-28,5.23,5.23,5.23,5.23,000,4.72
2005-03-25,5.23,5.23,5.23,5.23,000,4.72
2005-03-24,5.25,5.25,5.19,5.23,22900,4.72
2005-03-23,5.30,5.30,5.20,5.25,103400,4.73
2005-03-22,5.42,5.42,5.27,5.33,53000,4.81
2005-03-21,5.41,5.44,5.30,5.44,17400,4.90
2005-03-18,5.27,5.35,5.23,5.35,28100,4.82
2005-03-17,5.31,5.40,5.21,5.21,79400,4.70
2005-03-16,5.43,5.47,5.31,5.32,64300,4.80
2005-03-15,5.45,5.47,5.43,5.46,22900,4.92
2005-03-14,5.55,5.55,5.45,5.47,34100,4.93
2005-03-11,5.53,5.55,5.49,5.55,34000,5.00
2005-03-10,5.56,5.61,5.43,5.55,52600,5.00
2005-03-09,5.62,5.65,5.58,5.61,82000,5.06
2005-03-08,5.60,5.66,5.57,5.62,134400,5.07
2005-03-07,5.60,5.69,5.56,5.62,82400,5.07
2005-03-04,5.49,5.65,5.41,5.54,209100,5.00
2005-03-03,5.40,5.49,5.30,5.46,104000,4.92
2005-03-02,5.38,5.38,5.29,5.35,46400,4.82
2005-03-01,5.34,5.38,5.25,5.35,67900,4.82
2005-02-28,5.22,5.38,5.22,5.27,122700,4.75
2005-02-25,5.25,5.25,5.17,5.22,99900,4.71
2005-02-24,5.19,5.22,5.16,5.18,57700,4.67
2005-02-23,5.20,5.21,5.14,5.18,92500,4.67
2005-02-22,5.21,5.25,5.18,5.20,206500,4.69
2005-02-21,5.21,5.22,5.16,5.16,257100,4.65
2005-02-18,5.20,5.20,5.10,5.16,230100,4.65
2005-02-17,5.24,5.24,5.17,5.20,310300,4.69
2005-02-16,5.30,5.32,5.15,5.23,579400,4.72
2005-02-15,5.58,5.68,5.14,5.26,615300,4.74
2005-02-14,5.66,5.66,5.54,5.55,154500,5.00
2005-02-11,5.40,5.54,5.38,5.54,79000,5.00
2005-02-10,5.39,5.44,5.33,5.37,79500,4.84
2005-02-09,5.48,5.48,5.36,5.37,132200,4.84
2005-02-08,5.63,5.63,5.33,5.37,232700,4.84
2005-02-07,5.68,5.72,5.52,5.53,91300,4.99
2005-02-04,5.70,5.70,5.48,5.56,191900,5.01
2005-02-03,5.61,5.69,5.59,5.63,133600,5.08
2005-02-02,5.75,5.80,5.46,5.54,257200,5.00
2005-02-01,5.71,5.74,5.67,5.70,129400,5.14
2005-01-31,5.48,5.73,5.46,5.56,563300,5.01
2005-01-28,5.37,5.48,5.27,5.40,272600,4.87
2005-01-27,5.22,5.30,5.17,5.28,231000,4.76
2005-01-26,5.20,5.22,5.14,5.17,49300,4.66
2005-01-25,5.22,5.22,5.13,5.19,100800,4.68
2005-01-24,5.25,5.29,5.19,5.19,130800,4.68
2005-01-21,5.13,5.28,5.10,5.25,211900,4.73
2005-01-20,5.15,5.15,5.05,5.13,45700,4.63
2005-01-19,5.15,5.17,5.10,5.16,101600,4.65
2005-01-18,5.09,5.15,5.04,5.15,54200,4.64
2005-01-17,5.19,5.19,5.06,5.13,93500,4.63
2005-01-14,5.15,5.16,5.11,5.15,23600,4.64
2005-01-13,5.18,5.20,5.07,5.15,133700,4.64
2005-01-12,5.10,5.22,5.09,5.14,69400,4.63
2005-01-11,5.20,5.25,5.13,5.16,118200,4.65
2005-01-10,5.00,5.20,4.95,5.15,133300,4.64
2005-01-07,4.85,5.07,4.78,4.99,229200,4.50
2005-01-06,4.90,4.94,4.61,4.82,343300,4.35
2005-01-05,5.15,5.15,4.90,4.97,326600,4.48
2005-01-04,5.18,5.18,5.06,5.11,68700,4.61
2005-01-03,5.27,5.29,5.14,5.14,79700,4.63
2004-12-31,5.20,5.20,5.20,5.20,000,4.69
2004-12-30,5.22,5.26,5.19,5.20,31300,4.69
2004-12-29,5.32,5.32,5.20,5.21,53100,4.70
2004-12-28,5.28,5.30,5.24,5.29,71900,4.77
2004-12-27,5.15,5.26,5.10,5.26,66700,4.74
2004-12-24,5.12,5.12,5.12,5.12,000,4.62
2004-12-23,5.10,5.15,5.10,5.12,35500,4.62
2004-12-22,5.10,5.12,5.08,5.09,29300,4.59
2004-12-21,5.12,5.13,5.09,5.10,37500,4.60
2004-12-20,5.09,5.10,5.05,5.10,128300,4.60
2004-12-17,5.09,5.12,5.01,5.01,69400,4.52
2004-12-16,5.24,5.24,4.86,5.09,244600,4.59
2004-12-15,5.27,5.27,5.15,5.16,36300,4.65
2004-12-14,5.12,5.34,5.12,5.26,97700,4.74
2004-12-13,5.19,5.20,5.05,5.05,77500,4.55
2004-12-10,5.30,5.32,5.11,5.19,147100,4.68
2004-12-09,5.50,5.53,5.15,5.23,186900,4.72
2004-12-08,5.51,5.57,5.50,5.55,41500,5.00
2004-12-07,5.78,5.80,5.36,5.53,196300,4.99
2004-12-06,5.85,5.90,5.79,5.80,36400,5.23
2004-12-03,5.98,5.98,5.78,5.89,119900,5.31
2004-12-02,5.90,6.00,5.86,5.90,71900,5.32
2004-12-01,5.90,5.95,5.89,5.95,12100,5.36
2004-11-30,5.92,5.94,5.84,5.88,23300,5.30
2004-11-29,5.87,5.96,5.87,5.96,14200,5.37
2004-11-26,5.95,5.95,5.84,5.92,33800,5.34
2004-11-25,5.99,5.99,5.95,5.98,22100,5.39
2004-11-24,6.00,6.00,5.83,5.94,45900,5.36
2004-11-23,6.01,6.01,5.94,6.00,40300,5.41
2004-11-22,6.00,6.00,5.95,5.99,52300,5.40
2004-11-19,6.04,6.04,5.96,5.99,43800,5.40
2004-11-18,6.00,6.02,5.95,5.97,27700,5.38
2004-11-17,6.00,6.04,5.96,6.02,33000,5.43
2004-11-16,5.92,6.01,5.92,5.95,39100,5.36
2004-11-15,5.95,5.98,5.92,5.93,44900,5.35
2004-11-12,5.90,5.97,5.90,5.92,41400,5.34
2004-11-11,5.83,5.89,5.83,5.89,40400,5.31
2004-11-10,5.84,5.93,5.82,5.89,42100,5.31
2004-11-09,5.83,5.89,5.83,5.84,19500,5.27
2004-11-08,5.90,5.96,5.84,5.87,27600,5.29
2004-11-05,5.87,5.94,5.82,5.88,58500,5.30
2004-11-04,5.85,5.97,5.81,5.88,71400,5.30
2004-11-03,5.88,5.97,5.80,5.90,60500,5.32
2004-11-02,5.87,6.00,5.30,5.83,292600,5.26
2004-11-01,5.92,5.97,5.91,5.93,30700,5.35
2004-10-29,5.90,5.94,5.85,5.91,40800,5.33
2004-10-28,5.94,5.94,5.85,5.90,28200,5.32
2004-10-27,5.86,5.93,5.86,5.90,13100,5.32
2004-10-26,5.90,5.93,5.86,5.91,25200,5.33
2004-10-25,5.97,5.97,5.88,5.94,16500,5.36
2004-10-22,5.97,5.98,5.96,5.97,23100,5.38
2004-10-21,5.98,5.99,5.95,5.96,23200,5.37
2004-10-20,5.96,5.98,5.95,5.97,23400,5.38
2004-10-19,5.91,5.98,5.89,5.97,144400,5.38
2004-10-18,5.95,6.01,5.90,5.91,13700,5.33
2004-10-15,5.94,5.99,5.90,5.97,45500,5.38
2004-10-14,5.96,5.99,5.94,5.94,14500,5.36
2004-10-13,5.95,5.95,5.92,5.95,7600,5.36
2004-10-12,6.00,6.01,6.00,6.01,11100,5.42
2004-10-11,6.01,6.04,5.91,6.03,33800,5.44
2004-10-08,5.99,6.02,5.91,6.02,37400,5.43
2004-10-07,6.00,6.00,5.91,5.96,30400,5.37
2004-10-06,6.00,6.00,5.94,5.98,39800,5.39
2004-10-05,6.00,6.02,5.97,6.02,22000,5.43
2004-10-04,5.97,6.06,5.91,6.00,148900,5.41
2004-10-01,5.99,6.03,5.81,6.03,111500,5.44
2004-09-30,5.90,6.05,5.90,6.03,52900,5.44
2004-09-29,5.95,5.95,5.85,5.87,19900,5.29
2004-09-28,5.85,5.90,5.82,5.89,41800,5.31
2004-09-27,5.87,5.93,5.85,5.85,10700,5.27
2004-09-24,5.92,5.92,5.90,5.90,3600,5.32
2004-09-23,5.97,6.00,5.90,5.90,14600,5.32
2004-09-22,6.06,6.06,5.93,5.95,17800,5.36
2004-09-21,6.00,6.06,6.00,6.06,13500,5.46
2004-09-20,5.87,6.01,5.87,6.00,23800,5.41
2004-09-17,5.92,5.92,5.84,5.90,13600,5.32
2004-09-16,5.92,5.95,5.81,5.81,44500,5.24
2004-09-15,6.03,6.03,5.92,5.95,10900,5.36
2004-09-14,6.11,6.12,5.97,6.05,14300,5.45
2004-09-13,6.14,6.14,6.05,6.11,15700,5.51
2004-09-10,6.04,6.11,6.02,6.08,22900,5.48
2004-09-09,6.04,6.04,5.86,6.00,46700,5.41
2004-09-08,6.15,6.15,5.98,6.03,30200,5.44
2004-09-07,6.05,6.13,6.02,6.12,20200,5.52
2004-09-06,6.06,6.11,6.04,6.09,14300,5.49
2004-09-03,6.00,6.10,6.00,6.05,36400,5.45
2004-09-02,6.10,6.10,5.97,6.00,8400,5.41
2004-09-01,5.97,6.18,5.92,6.00,45700,5.41
2004-08-31,5.95,6.01,5.92,5.95,19200,5.36
2004-08-30,5.90,5.98,5.87,5.92,40700,5.34
2004-08-27,5.94,5.94,5.86,5.87,61100,5.29
2004-08-26,6.00,6.03,5.86,5.89,78600,5.31
2004-08-25,6.17,6.18,5.99,5.99,107600,5.40
2004-08-24,5.95,6.30,5.95,6.10,114600,5.50
2004-08-23,6.05,6.09,5.92,6.00,35300,5.41
2004-08-20,5.90,6.05,5.86,6.05,21900,5.45
2004-08-19,5.99,6.02,5.91,5.91,19500,5.33
2004-08-18,6.08,6.14,6.03,6.11,10000,5.51
2004-08-17,5.97,6.15,5.97,6.08,13600,5.48
2004-08-16,6.00,6.00,5.90,5.90,21100,5.32
2004-08-13,5.91,6.00,5.85,6.00,36300,5.41
2004-08-12,6.15,6.18,5.87,6.00,37800,5.41
2004-08-11,6.20,6.24,6.05,6.15,97000,5.55
2004-08-10,5.95,6.16,5.85,6.02,72200,5.43
2004-08-09,6.34,6.38,5.85,5.85,118600,5.27
2004-08-06,6.31,6.37,6.22,6.30,114700,5.68
2004-08-05,6.39,6.48,6.22,6.35,158200,5.73
2004-08-04,6.40,6.40,6.28,6.33,137300,5.71
2004-08-03,6.25,6.40,6.25,6.37,167900,5.74
2004-08-02,6.07,6.27,6.01,6.23,84400,5.62
2004-07-30,5.97,6.05,5.96,6.05,18100,5.45
2004-07-29,6.00,6.08,5.98,6.02,63700,5.43
2004-07-28,6.00,6.06,5.85,5.98,37200,5.39
2004-07-27,5.85,6.01,5.85,5.96,25300,5.37
2004-07-26,5.90,5.97,5.85,5.85,16100,5.27
2004-07-23,5.98,6.06,5.85,5.85,28300,5.27
2004-07-22,6.04,6.04,5.85,5.85,73100,5.27
2004-07-21,6.00,6.09,6.00,6.03,69400,5.44
2004-07-20,5.86,5.99,5.84,5.99,52600,5.40
2004-07-19,5.95,5.98,5.84,5.86,39100,5.28
2004-07-16,5.90,6.00,5.90,5.93,32800,5.35
2004-07-15,5.85,5.96,5.84,5.94,69400,5.36
2004-07-14,5.75,5.95,5.73,5.91,69800,5.33
2004-07-13,5.75,5.85,5.71,5.84,30800,5.27
2004-07-12,5.86,5.86,5.70,5.72,64700,5.16
2004-07-09,5.80,5.92,5.71,5.86,35200,5.28
2004-07-08,6.00,6.00,5.72,5.84,153200,5.27
2004-07-07,6.00,6.01,5.96,5.96,169900,5.37
2004-07-06,5.99,6.02,5.94,5.98,161300,5.39
2004-07-05,5.88,5.94,5.84,5.94,117700,5.36
2004-07-02,5.85,5.95,5.80,5.82,170900,5.25
2004-07-01,5.97,6.03,5.88,5.88,385300,5.30
2004-06-30,5.85,5.94,5.85,5.91,198000,5.33
2004-06-29,5.74,5.84,5.70,5.80,183600,5.23
2004-06-28,5.50,5.80,5.46,5.73,667500,5.17
2004-06-25,5.45,5.54,5.35,5.53,165600,4.99
2004-06-24,5.40,5.57,5.40,5.46,311700,4.92
2004-06-23,5.25,5.34,5.21,5.34,308000,4.81
2004-06-22,5.27,5.29,5.20,5.27,171700,4.75
2004-06-21,5.33,5.33,5.21,5.27,389200,4.75
2004-06-18,5.34,5.34,5.25,5.33,161300,4.81
2004-06-17,5.34,5.37,5.25,5.35,238100,4.82
2004-06-16,5.46,5.47,5.27,5.38,357100,4.85
2004-06-15,5.25,5.42,5.21,5.41,607200,4.88
2004-06-14,5.16,5.29,5.15,5.20,722300,4.69
2004-06-11,5.00,5.19,4.90,5.18,1375000,4.67
2004-06-10,5.06,5.15,4.98,5.00,290300,4.51
2004-06-09,5.02,5.08,4.93,5.05,351100,4.55
2004-06-08,5.20,5.20,4.98,4.98,355800,4.49
2004-06-07,5.27,5.49,5.02,5.10,280100,4.60
2004-06-04,5.13,5.23,4.93,5.18,67700,4.67
2004-06-03,5.31,5.40,5.09,5.09,53600,4.59
2004-06-02,5.59,5.59,5.25,5.30,77100,4.78
2004-06-01,6.00,6.15,6.00,6.14,24300,5.54
2004-05-31,6.12,6.19,6.00,6.10,4700,5.50
2004-05-28,5.70,6.01,5.70,6.00,61800,5.41
2004-05-27,5.70,5.85,5.65,5.76,47400,5.19
2004-05-26,5.82,5.85,5.65,5.79,29400,5.22
2004-05-25,6.00,6.00,5.71,5.81,50900,5.24
2004-05-24,6.10,6.16,5.86,5.99,18100,5.40
2004-05-21,6.20,6.20,6.05,6.10,11700,5.50
2004-05-20,6.18,6.18,6.15,6.15,1400,5.55
2004-05-19,6.04,6.20,6.01,6.02,24300,5.43
2004-05-18,6.00,6.20,5.95,6.01,14900,5.42
2004-05-17,6.35,6.35,5.90,5.90,22000,5.32
2004-05-14,6.46,6.59,6.15,6.30,14500,5.68
2004-05-13,5.89,6.25,5.72,6.25,57000,5.64
2004-05-12,6.15,6.15,5.56,5.90,173600,5.32
2004-05-11,6.50,6.68,6.30,6.37,37200,5.74
2004-05-10,6.57,6.60,6.40,6.55,50700,5.91
2004-05-07,6.88,6.89,6.49,6.68,30300,6.02
2004-05-06,7.18,7.18,6.75,6.88,40600,6.20
2004-05-05,7.02,7.20,7.01,7.06,76700,6.37
2004-05-04,7.02,7.05,6.95,7.04,35600,6.35
2004-05-03,7.20,7.20,7.01,7.05,12900,6.36
2004-04-30,6.94,7.24,6.85,7.21,44300,6.50
2004-04-29,7.19,7.19,6.79,6.92,30600,6.24
2004-04-28,7.19,7.19,7.06,7.10,47400,6.40
2004-04-27,7.16,7.16,6.92,7.01,14400,6.32
2004-04-26,7.06,7.18,7.05,7.10,5900,6.40
2004-04-23,7.10,7.19,6.97,7.00,26500,6.31
2004-04-22,7.18,7.18,6.95,7.04,27400,6.35
2004-04-21,7.10,7.14,6.92,7.05,36500,6.36
2004-04-20,7.20,7.33,7.10,7.10,64700,6.40
2004-04-19,7.09,7.25,7.09,7.20,39700,6.49
2004-04-16,7.10,7.15,7.00,7.07,20300,6.37
2004-04-15,7.13,7.13,6.92,7.01,84400,6.32
2004-04-14,7.10,7.22,7.02,7.04,69900,6.35
2004-04-13,7.10,7.15,7.02,7.09,45400,6.39
2004-04-12,7.09,7.09,7.09,7.09,000,6.39
2004-04-09,7.09,7.09,7.09,7.09,000,6.39
2004-04-08,7.39,7.39,6.85,7.09,83100,6.39
2004-04-07,7.50,7.66,7.19,7.27,73600,6.55
2004-04-06,7.71,7.80,7.50,7.55,34100,6.81
2004-04-05,7.88,7.88,7.53,7.72,36900,6.96
2004-04-02,7.84,7.90,7.75,7.86,43000,7.09
2004-04-01,7.70,7.85,7.40,7.75,39600,6.99
2004-03-31,7.94,8.00,7.70,7.73,17900,6.97
2004-03-30,7.91,8.18,7.61,7.90,56900,7.12
2004-03-29,7.50,7.93,7.50,7.88,67200,7.10
2004-03-26,7.70,7.70,7.50,7.50,11900,6.76
2004-03-25,7.62,7.70,7.60,7.67,6500,6.92
2004-03-24,7.65,7.75,7.65,7.65,19800,6.90
2004-03-23,7.62,7.74,7.62,7.74,19700,6.98
2004-03-22,7.70,7.71,7.60,7.66,38400,6.91
2004-03-19,7.75,7.79,7.66,7.66,8800,6.91
2004-03-18,7.79,7.79,7.70,7.70,5800,6.94
2004-03-17,7.55,7.70,7.50,7.68,14900,6.92
2004-03-16,7.70,7.70,7.50,7.52,18700,6.78
2004-03-15,7.75,7.81,7.70,7.70,13500,6.94
2004-03-12,7.61,7.80,7.52,7.79,19300,7.02
2004-03-11,7.84,7.85,7.60,7.80,16200,7.03
2004-03-10,7.80,7.96,7.69,7.92,26000,7.14
2004-03-09,7.85,7.90,7.66,7.66,6900,6.91
2004-03-08,7.75,7.99,7.75,7.80,15700,7.03
2004-03-05,7.70,7.80,7.60,7.70,14800,6.94
2004-03-04,7.77,7.78,7.52,7.60,9700,6.85
2004-03-03,7.86,7.86,7.60,7.77,31700,7.01
2004-03-02,7.59,7.80,7.59,7.75,44300,6.99
2004-03-01,7.55,7.70,7.55,7.70,18000,6.94
2004-02-27,7.69,7.70,7.52,7.69,16800,6.93
2004-02-26,7.60,7.70,7.60,7.70,11300,6.94
2004-02-25,7.80,7.80,7.66,7.70,10100,6.94
2004-02-24,7.89,7.90,7.60,7.75,26900,6.99
2004-02-23,7.80,7.99,7.79,7.88,69900,7.10
2004-02-20,7.70,7.79,7.68,7.69,36200,6.93
2004-02-19,7.77,7.80,7.66,7.72,136500,6.96
2004-02-18,7.51,7.70,7.20,7.70,69300,6.94
2004-02-17,7.79,7.80,7.43,7.64,62400,6.89
2004-02-16,7.95,7.95,7.75,7.80,16200,7.03
2004-02-13,8.00,8.05,7.84,7.84,72900,7.07
2004-02-12,7.86,8.05,7.85,7.90,87400,7.12
2004-02-11,8.39,8.39,7.50,7.90,214100,7.12
2004-02-10,8.90,8.96,8.32,8.39,74500,7.56
2004-02-09,8.53,9.00,8.53,8.98,62500,8.10
2004-02-06,8.56,8.60,8.15,8.43,28900,7.60
2004-02-05,8.85,8.85,8.56,8.64,21800,7.79
2004-02-04,8.95,8.95,8.71,8.80,28100,7.93
2004-02-03,8.60,8.95,8.60,8.95,15200,8.07
2004-02-02,8.70,8.80,8.60,8.60,34100,7.75
2004-01-30,8.54,8.89,8.42,8.70,48600,7.84
2004-01-29,8.89,9.00,8.88,8.95,47800,8.07
2004-01-28,8.70,8.95,8.70,8.84,33600,7.97
2004-01-27,8.65,8.88,8.62,8.77,51400,7.91
2004-01-26,8.65,8.70,8.50,8.57,12700,7.73
2004-01-23,8.50,8.65,8.38,8.54,34300,7.70
2004-01-22,8.50,8.60,8.35,8.40,17500,7.57
2004-01-21,8.41,8.69,8.40,8.55,24900,7.71
2004-01-20,8.61,8.68,8.45,8.47,11800,7.64
2004-01-19,8.63,8.78,8.36,8.60,19900,7.75
2004-01-16,8.44,8.70,8.40,8.70,88600,7.84
2004-01-15,8.40,8.50,8.20,8.47,21600,7.64
2004-01-14,8.30,8.41,8.20,8.38,16500,7.56
2004-01-13,8.35,8.35,8.15,8.23,45000,7.42
2004-01-12,8.33,8.49,8.33,8.33,37200,7.51
2004-01-09,8.25,8.40,8.09,8.33,46400,7.51
2004-01-08,8.69,8.69,8.30,8.44,15900,7.61
2004-01-07,8.91,8.91,8.30,8.69,35200,7.84
2004-01-06,8.90,8.98,8.61,8.90,54600,8.02
2004-01-05,8.65,9.00,8.65,8.80,72800,7.93
2004-01-02,8.34,8.75,8.34,8.75,50200,7.89
2004-01-01,8.50,8.50,8.50,8.50,000,7.66
2003-12-31,8.50,8.50,8.50,8.50,000,7.66
2003-12-30,8.10,8.50,8.05,8.50,48400,7.66
2003-12-29,7.92,8.35,7.90,8.35,52100,7.53
2003-12-26,7.83,7.83,7.83,7.83,000,7.06
2003-12-25,7.83,7.83,7.83,7.83,000,7.06
2003-12-24,7.83,7.83,7.83,7.83,000,7.06
2003-12-23,7.75,8.00,7.70,7.83,42000,7.06
2003-12-22,7.50,7.80,7.50,7.80,13700,7.03
2003-12-19,7.50,7.75,7.46,7.53,22200,6.79
2003-12-18,7.46,7.62,7.46,7.52,12300,6.78
2003-12-17,7.60,7.60,7.46,7.46,5700,6.73
2003-12-16,7.67,7.67,7.45,7.55,10400,6.81
2003-12-15,7.59,7.73,7.51,7.70,9400,6.94
2003-12-12,7.75,7.75,7.31,7.40,13600,6.67
2003-12-11,7.62,7.79,7.57,7.65,4700,6.90
2003-12-10,7.57,7.89,7.57,7.72,5800,6.96
2003-12-09,7.55,7.96,7.48,7.96,30800,7.18
2003-12-08,7.79,7.79,7.50,7.50,9300,6.76
2003-12-05,7.65,7.79,7.55,7.73,36400,6.97
2003-12-04,7.80,7.95,7.48,7.55,49800,6.81
2003-12-03,7.95,7.97,7.81,7.81,66600,7.04
2003-12-02,7.86,7.99,7.76,7.93,84800,7.15
2003-12-01,7.91,7.92,7.62,7.90,36500,7.12
2003-11-28,7.84,7.92,7.60,7.92,46600,7.14
2003-11-27,7.71,7.85,7.71,7.76,42000,7.00
2003-11-26,7.37,7.84,6.96,7.75,158000,6.99
2003-11-25,6.99,7.36,6.76,7.36,130200,6.64
2003-11-24,6.88,6.99,6.75,6.98,38000,6.29
2003-11-21,6.83,6.90,6.66,6.90,11200,6.22
2003-11-20,6.85,6.89,6.71,6.71,14400,6.05
2003-11-19,6.85,6.85,6.70,6.85,7400,6.18
2003-11-18,6.85,6.85,6.68,6.76,15800,6.10
2003-11-17,6.89,6.90,6.65,6.84,30000,6.17
2003-11-14,6.70,6.90,6.70,6.81,36400,6.14
2003-11-13,6.56,6.75,6.55,6.74,32200,6.08
2003-11-12,6.75,6.80,6.60,6.60,19800,5.95
2003-11-11,6.89,6.95,6.65,6.66,29300,6.00
2003-11-10,6.92,6.95,6.60,6.89,38800,6.21
2003-11-07,6.65,7.00,6.57,6.81,65400,6.14
2003-11-06,6.50,6.60,6.40,6.58,47200,5.93
2003-11-05,6.35,6.53,6.33,6.50,32500,5.86
2003-11-04,6.37,6.40,6.15,6.27,15900,5.65
2003-11-03,6.13,6.35,6.13,6.25,21900,5.64
2003-10-31,6.04,6.16,6.00,6.08,17500,5.48
2003-10-30,6.12,6.14,5.90,6.04,40600,5.45
2003-10-29,5.99,6.12,5.99,6.03,25200,5.44
2003-10-28,5.85,5.97,5.70,5.97,18100,5.38
2003-10-27,5.75,5.82,5.70,5.80,10200,5.23
2003-10-24,5.74,5.80,5.70,5.75,9100,5.18
2003-10-23,5.80,5.80,5.55,5.60,23600,5.05
2003-10-22,5.80,5.98,5.80,5.90,6100,5.32
2003-10-21,6.00,6.05,5.80,5.85,7300,5.27
2003-10-20,5.85,6.00,5.80,5.92,2800,5.34
2003-10-17,6.00,6.03,5.81,5.99,21200,5.40
2003-10-16,5.95,6.02,5.90,5.95,5300,5.36
2003-10-15,6.00,6.00,5.95,5.98,4700,5.39
2003-10-14,6.09,6.14,5.95,5.97,4100,5.38
2003-10-13,5.90,6.15,5.90,6.00,25300,5.41
2003-10-10,6.00,6.00,5.80,5.96,8400,5.37
2003-10-09,6.00,6.08,5.95,5.95,42800,5.36
2003-10-08,6.00,6.05,5.90,5.90,55300,5.32
2003-10-07,5.90,6.00,5.85,5.85,2600,5.27
2003-10-06,5.88,6.00,5.77,5.95,9400,5.36
2003-10-03,5.99,6.00,5.59,6.00,8000,5.41
2003-10-02,5.80,6.25,5.80,6.18,74200,5.57
2003-10-01,5.51,5.80,5.12,5.77,71700,5.20
2003-09-30,5.90,6.25,5.62,5.66,43200,5.10
2003-09-29,5.99,6.05,5.87,5.93,7300,5.35
2003-09-26,6.13,6.13,5.90,5.91,15800,5.33
2003-09-25,6.13,6.18,5.80,5.90,21000,5.32
2003-09-24,5.94,6.19,5.90,6.00,10100,5.41
2003-09-23,6.15,6.22,5.87,6.05,28800,5.45
2003-09-22,6.35,6.35,5.80,6.10,45400,5.50
2003-09-19,6.38,6.40,6.28,6.31,32500,5.69
2003-09-18,6.20,6.35,6.20,6.35,31300,5.73
2003-09-17,6.20,6.30,6.02,6.20,12700,5.59
2003-09-16,6.13,6.29,5.96,6.18,24300,5.57
2003-09-15,6.20,6.29,6.13,6.15,10000,5.55
2003-09-12,5.95,6.20,5.95,6.10,13500,5.50
2003-09-11,5.55,6.15,5.55,6.15,22500,5.55
2003-09-10,5.85,5.93,5.41,5.65,101500,5.09
2003-09-09,5.86,5.98,5.37,5.75,84100,5.18
2003-09-08,6.20,6.20,5.86,5.86,47900,5.28
2003-09-05,6.15,6.27,6.07,6.10,21900,5.50
2003-09-04,6.22,6.33,6.20,6.21,28700,5.60
2003-09-03,6.34,6.38,6.16,6.26,115300,5.64
2003-09-02,6.50,6.50,6.23,6.23,36100,5.62
2003-09-01,6.20,6.50,6.20,6.50,177700,5.86
2003-08-29,6.23,6.34,6.18,6.20,39800,5.59
2003-08-28,6.32,6.32,5.55,6.15,62700,5.55
2003-08-27,6.65,6.65,6.33,6.41,42300,5.78
2003-08-26,6.61,6.75,6.50,6.51,24400,5.87
2003-08-25,6.81,6.81,6.61,6.61,15800,5.96
2003-08-22,6.51,6.80,6.51,6.80,135700,6.13
2003-08-21,6.69,6.81,6.52,6.52,80500,5.88
2003-08-20,6.68,6.69,6.52,6.69,5700,6.03
2003-08-19,6.50,6.70,6.50,6.58,22500,5.93
2003-08-18,6.33,6.50,6.30,6.45,102700,5.82
2003-08-15,6.40,6.45,6.35,6.40,51300,5.77
2003-08-14,6.35,6.44,6.30,6.33,29700,5.71
2003-08-13,6.50,6.60,6.31,6.33,31800,5.71
2003-08-12,6.40,6.60,6.35,6.50,13200,5.86
2003-08-11,6.50,6.50,6.26,6.35,27100,5.73
2003-08-08,6.18,6.54,6.05,6.49,72000,5.85
2003-08-07,6.09,6.20,6.05,6.16,12800,5.55
2003-08-06,6.33,6.38,5.90,6.03,26400,5.44
2003-08-05,6.20,6.60,6.20,6.37,91000,5.74
2003-08-04,5.95,6.20,5.94,6.20,34200,5.59
2003-08-01,6.05,6.06,5.87,5.93,39600,5.35
2003-07-31,5.89,6.00,5.89,6.00,16500,5.41
2003-07-30,5.82,6.00,5.82,6.00,16400,5.41
2003-07-29,5.67,6.00,5.67,5.95,48600,5.36
2003-07-28,5.55,5.70,5.45,5.50,7100,4.96
2003-07-25,5.79,5.79,5.50,5.50,9600,4.96
2003-07-24,5.50,5.79,5.45,5.79,3900,5.22
2003-07-23,5.50,5.55,5.50,5.55,6400,5.00
2003-07-22,5.50,5.67,5.45,5.50,5900,4.96
2003-07-21,5.54,5.55,5.36,5.41,21200,4.88
2003-07-18,5.55,5.55,5.40,5.48,13500,4.94
2003-07-17,5.93,5.93,5.45,5.55,12600,5.00
2003-07-16,5.80,5.93,5.80,5.85,66300,5.27
2003-07-15,5.68,5.85,5.58,5.83,31000,5.26
2003-07-14,5.60,5.69,5.55,5.68,12500,5.12
2003-07-11,5.55,5.60,5.51,5.59,19000,5.04
2003-07-10,5.40,5.66,5.40,5.66,11800,5.10
2003-07-09,5.70,5.70,5.27,5.36,28000,4.83
2003-07-08,5.47,5.87,5.41,5.70,81100,5.14
2003-07-07,5.20,5.60,5.16,5.35,62500,4.82
2003-07-04,5.09,5.15,4.95,5.12,8200,4.62
2003-07-03,5.05,5.09,4.85,4.99,20200,4.50
2003-07-02,4.70,5.10,4.65,5.00,24500,4.51
2003-07-01,4.71,4.75,4.69,4.70,1600,4.24
2003-06-30,4.64,5.00,4.60,4.80,16700,4.33
2003-06-27,4.75,4.81,4.75,4.75,5000,4.28
2003-06-26,4.79,4.90,4.75,4.89,3400,4.41
2003-06-25,4.54,4.65,4.54,4.65,10500,4.19
2003-06-24,4.75,4.75,4.54,4.54,2800,4.09
2003-06-23,4.89,4.89,4.56,4.63,7100,4.17
2003-06-20,4.75,4.80,4.58,4.78,4400,4.31
2003-06-19,4.72,4.75,4.72,4.75,1100,4.28
2003-06-18,4.75,4.89,4.69,4.69,2100,4.23
2003-06-17,4.80,4.97,4.78,4.90,4400,4.42
2003-06-16,5.00,5.00,4.62,4.90,7600,4.42
2003-06-13,4.95,5.01,4.82,4.82,34200,4.35
2003-06-12,4.85,4.98,4.85,4.90,12100,4.42
2003-06-11,4.82,4.94,4.80,4.90,17700,4.42
2003-06-10,4.83,4.90,4.76,4.82,15600,4.35
2003-06-09,4.90,4.90,4.75,4.85,18100,4.37
2003-06-06,4.70,4.97,4.70,4.82,62600,4.35
2003-06-05,4.60,4.74,4.56,4.58,17000,4.13
2003-06-04,4.35,4.55,4.35,4.55,23700,4.10
2003-06-03,4.00,4.48,4.00,4.24,19300,3.82
2003-06-02,3.88,3.95,3.76,3.95,11600,3.56
2003-05-30,3.90,3.90,3.90,3.76,3100,3.39
2003-05-29,3.89,3.90,3.89,3.90,2200,3.52
2003-05-28,3.92,3.94,3.81,3.89,3900,3.51
2003-05-27,3.96,3.96,3.81,3.95,9000,3.56
2003-05-26,4.00,4.00,3.95,3.95,4600,3.56
2003-05-23,4.13,4.19,3.90,4.04,12000,3.64
2003-05-22,3.85,4.09,3.85,4.09,14600,3.69
2003-05-21,3.85,3.98,3.79,3.85,8300,3.47
2003-05-20,4.15,4.15,3.95,3.95,32600,3.56
2003-05-19,4.25,4.40,4.10,4.15,25400,3.74
2003-05-16,4.45,4.45,4.15,4.25,24100,3.83
2003-05-15,4.39,4.40,4.30,4.40,17700,3.97
2003-05-14,4.51,4.51,4.10,4.28,40400,3.86
2003-05-13,4.59,4.61,4.51,4.56,10000,4.11
2003-05-12,4.84,4.84,4.56,4.64,68400,4.18
2003-05-09,4.80,4.80,4.70,4.85,7700,4.37
2003-05-08,4.92,4.95,4.65,4.80,6200,4.33
2003-05-07,4.75,4.80,4.68,4.85,10600,4.37
2003-05-06,4.75,4.95,4.68,4.75,25800,4.28
2003-05-05,4.70,4.84,4.56,4.60,27400,4.15
2003-05-02,4.71,4.90,4.56,4.70,32600,4.24
2003-05-01,4.56,4.56,4.56,4.56,000,4.11
2003-04-30,4.57,4.82,4.45,4.56,39800,4.11
2003-04-29,4.80,4.88,4.30,4.50,62800,4.06
2003-04-28,5.02,5.02,4.80,4.85,24300,4.37
2003-04-25,5.00,5.03,4.93,5.02,33700,4.53
2003-04-24,4.93,5.01,4.85,5.01,22000,4.52
2003-04-23,4.80,4.93,4.80,4.93,4000,4.45
2003-04-22,4.80,4.80,4.67,4.80,12500,4.33
2003-04-21,4.80,4.80,4.80,4.80,000,4.33
2003-04-18,4.80,4.80,4.80,4.80,000,4.33
2003-04-17,4.85,4.98,4.60,4.80,13500,4.33
2003-04-16,4.85,4.95,4.71,4.80,25200,4.33
2003-04-15,4.40,4.84,4.40,4.75,52500,4.28
2003-04-14,4.36,4.40,4.30,4.32,24200,3.90
2003-04-11,4.30,4.50,4.25,4.30,8900,3.88
2003-04-10,4.30,4.34,4.20,4.30,6000,3.88
2003-04-09,4.23,4.25,4.10,4.25,37900,3.83
2003-04-08,4.20,4.25,4.05,4.11,21100,3.71
2003-04-07,3.85,4.40,3.85,4.20,88500,3.79
2003-04-04,3.72,3.89,3.66,3.85,16600,3.47
2003-04-03,3.65,3.80,3.63,3.65,49700,3.29
2003-04-02,3.50,3.70,3.50,3.65,11300,3.29
2003-04-01,3.35,3.65,3.35,3.65,16000,3.29
2003-03-31,3.45,3.49,3.32,3.35,4800,3.02
2003-03-28,3.85,3.85,3.50,3.57,18500,3.22
2003-03-27,3.60,3.85,3.56,3.70,14900,3.34
2003-03-26,3.61,3.80,3.61,3.65,21400,3.29
2003-03-25,3.50,3.61,3.50,3.60,10200,3.25
2003-03-24,3.62,3.75,3.50,3.65,30500,3.29
2003-03-21,3.60,3.75,3.51,3.51,27400,3.16
2003-03-20,3.65,3.70,3.33,3.59,26800,3.24
2003-03-19,3.60,3.66,3.50,3.64,11400,3.28
2003-03-18,3.46,3.75,3.35,3.49,34600,3.15
2003-03-17,3.23,3.35,3.23,3.33,11100,3.00
2003-03-14,3.20,3.49,3.06,3.30,15200,2.98
2003-03-13,3.00,3.05,2.90,3.05,12600,2.75
2003-03-12,3.00,3.02,2.85,2.96,25300,2.67
2003-03-11,3.08,3.09,2.96,3.05,12200,2.75
2003-03-10,3.20,3.20,2.90,2.96,23200,2.67
2003-03-07,3.28,3.29,3.05,3.10,8800,2.80
2003-03-06,3.40,3.40,3.20,3.30,11900,2.98
2003-03-05,3.50,3.60,3.35,3.38,14100,3.05
2003-03-04,3.52,3.58,3.50,3.52,5100,3.17
2003-03-03,3.74,3.74,3.51,3.52,3600,3.17
2003-02-28,3.60,3.65,3.59,3.59,5700,3.24
2003-02-27,3.53,3.60,3.53,3.58,6700,3.23
2003-02-26,3.54,3.60,3.46,3.55,7200,3.20
2003-02-25,3.60,3.60,3.50,3.50,9000,3.16
2003-02-24,3.66,3.67,3.63,3.63,4700,3.27
2003-02-21,3.69,3.75,3.66,3.75,1400,3.38
2003-02-20,3.69,3.73,3.61,3.65,17900,3.29
2003-02-19,3.70,3.75,3.60,3.70,12100,3.34
2003-02-18,3.90,4.00,3.70,3.74,26500,3.37
2003-02-17,3.92,4.05,3.83,3.89,18000,3.51
2003-02-14,3.88,3.94,3.75,3.83,8200,3.45
2003-02-13,3.82,3.90,3.70,3.86,10800,3.48
2003-02-12,3.70,4.00,3.70,3.91,6200,3.53
2003-02-11,3.80,3.90,3.70,3.80,8300,3.43
2003-02-10,3.95,3.98,3.70,3.80,24400,3.43
2003-02-07,4.14,4.14,3.95,3.95,13000,3.56
2003-02-06,4.00,4.00,3.80,4.00,11700,3.61
2003-02-05,3.90,4.19,3.85,4.10,36100,3.70
2003-02-04,4.10,4.20,3.92,3.92,18100,3.53
2003-02-03,4.00,4.10,3.91,4.08,15900,3.68
2003-01-31,4.00,4.00,3.80,4.00,28700,3.61
2003-01-30,3.70,3.99,3.65,3.90,18100,3.52
2003-01-29,3.64,3.77,3.60,3.67,14300,3.31
2003-01-28,3.70,3.81,3.64,3.74,3300,3.37
2003-01-27,3.80,3.89,3.60,3.68,23500,3.32
2003-01-24,3.88,3.98,3.77,3.97,13300,3.58
2003-01-23,4.00,4.05,3.75,3.89,23900,3.51
2003-01-22,3.88,4.05,3.75,4.00,37100,3.61
2003-01-21,4.02,4.02,3.90,3.90,1200,3.52
2003-01-20,4.01,4.01,4.00,4.00,6000,3.61
2003-01-17,3.90,4.00,3.80,4.00,14300,3.61
2003-01-16,4.11,4.60,3.93,3.98,79100,3.59
2003-01-15,4.20,4.28,4.11,4.11,12900,3.71
2003-01-14,4.03,4.24,3.98,4.20,12600,3.79
2003-01-13,4.03,4.04,3.81,3.95,9800,3.56
2003-01-10,3.95,4.00,3.64,3.85,13800,3.47
2003-01-09,4.01,4.10,3.65,3.95,38100,3.56
2003-01-08,4.15,4.25,4.15,4.10,1900,3.70
2003-01-07,4.25,4.35,4.20,4.20,6900,3.79
2003-01-06,4.30,4.35,4.15,4.25,13200,3.83
2003-01-03,4.09,4.38,4.09,4.34,34100,3.91
2003-01-02,3.67,4.10,3.67,4.00,18400,3.61
2003-01-01,3.90,3.90,3.90,3.90,000,3.52