Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,35.71,36.21,35.57,35.94,323300,35.94
2010-03-19,36.15,36.37,35.63,35.70,745900,35.70
2010-03-18,35.92,36.10,35.50,35.99,483300,35.99
2010-03-17,34.85,35.99,34.80,35.88,753300,35.88
2010-03-16,34.30,34.82,34.21,34.74,510100,34.74
2010-03-15,33.99,34.31,33.66,34.03,491000,34.03
2010-03-12,33.71,33.98,33.61,33.85,381400,33.85
2010-03-11,33.17,33.94,32.88,33.59,702500,33.59
2010-03-10,33.15,33.45,32.85,33.45,440800,33.45
2010-03-09,33.75,33.76,33.10,33.10,412200,33.10
2010-03-08,33.87,34.19,33.78,33.82,271500,33.82
2010-03-05,33.83,33.95,33.50,33.70,403100,33.70
2010-03-04,33.10,33.44,33.05,33.19,378300,33.19
2010-03-03,32.97,33.46,32.97,33.40,400600,33.40
2010-03-02,33.27,33.30,32.83,33.21,281900,33.21
2010-03-01,32.89,33.27,32.85,33.16,356400,33.16
2010-02-26,32.83,33.00,32.59,32.90,306200,32.90
2010-02-25,32.72,33.20,32.47,32.49,297700,32.49
2010-02-24,32.88,32.89,32.40,32.78,217600,32.78
2010-02-23,33.35,33.35,32.50,32.61,419600,32.61
2010-02-22,33.00,33.32,32.60,33.10,365200,33.10
2010-02-19,32.24,32.62,32.24,32.49,167600,32.49
2010-02-18,32.08,32.59,32.01,32.43,221600,32.43
2010-02-17,31.97,32.35,31.62,32.24,293500,32.24
2010-02-16,31.76,31.89,31.45,31.80,217700,31.80
2010-02-15,31.58,32.00,31.42,31.50,239800,31.50
2010-02-12,31.78,31.98,31.13,31.50,298800,31.50
2010-02-11,32.00,32.01,31.30,31.50,284000,31.50
2010-02-10,30.70,31.79,30.70,31.59,452700,31.59
2010-02-09,30.45,30.93,30.45,30.60,401900,30.60
2010-02-08,31.50,31.57,30.01,30.67,791100,30.67
2010-02-05,32.35,32.35,31.01,31.20,665800,31.20
2010-02-04,33.55,33.75,32.40,32.40,574800,32.40
2010-02-03,34.32,34.34,33.31,33.31,515500,33.31
2010-02-02,33.90,34.40,33.88,34.27,383500,34.27
2010-02-01,33.28,33.74,33.22,33.71,226100,33.71
2010-01-29,33.35,33.53,33.07,33.40,308600,33.40
2010-01-28,33.67,33.78,33.07,33.07,473600,33.07
2010-01-27,32.95,33.65,32.63,33.35,394600,33.35
2010-01-26,32.50,33.00,32.42,32.95,300400,32.95
2010-01-25,32.67,32.87,32.33,32.65,205000,32.65
2010-01-22,32.40,32.99,32.25,32.75,376800,32.75
2010-01-21,32.62,33.10,32.34,32.42,330100,32.42
2010-01-20,33.15,33.40,32.47,32.71,273100,32.71
2010-01-19,32.78,33.22,32.55,33.08,261500,33.08
2010-01-18,33.00,33.06,32.71,33.06,127600,33.06
2010-01-15,33.00,33.20,32.85,33.01,335500,33.01
2010-01-14,32.90,33.24,32.90,33.13,245900,33.13
2010-01-13,32.68,33.14,32.68,32.90,306100,32.90
2010-01-12,33.19,33.19,32.73,32.92,280500,32.92
2010-01-11,32.99,33.31,32.65,32.90,362000,32.90
2010-01-08,32.80,33.04,32.31,32.55,377300,32.55
2010-01-07,33.30,33.56,32.66,32.68,433100,32.68
2010-01-06,34.49,34.49,33.31,33.58,300400,33.58
2010-01-05,33.22,34.63,33.22,34.47,388500,34.47
2010-01-04,33.22,33.43,32.81,33.43,141500,33.43
2009-12-30,32.85,33.13,32.71,32.71,91700,32.71
2009-12-29,32.78,33.05,32.61,33.05,148900,33.05
2009-12-28,32.61,32.84,32.60,32.84,52100,32.84
2009-12-23,32.60,32.86,32.26,32.36,110300,32.36
2009-12-22,32.59,32.85,32.31,32.70,168300,32.70
2009-12-21,32.00,32.74,31.81,32.63,199700,32.63
2009-12-18,31.96,32.13,31.76,31.79,440700,31.79
2009-12-17,32.30,32.70,32.02,32.02,318000,32.02
2009-12-16,32.22,32.85,31.97,32.45,362500,32.45
2009-12-15,31.83,32.07,31.28,31.86,262400,31.86
2009-12-14,32.40,32.40,31.41,31.47,271400,31.47
2009-12-11,32.48,32.48,31.74,31.82,167900,31.82
2009-12-10,31.60,32.03,31.40,31.54,370100,31.54
2009-12-09,32.14,32.62,31.72,31.79,272000,31.79
2009-12-08,33.15,33.15,32.39,32.44,267100,32.44
2009-12-07,32.85,32.94,32.55,32.77,186900,32.77
2009-12-04,32.60,32.99,32.18,32.71,342500,32.71
2009-12-03,32.53,33.18,32.53,33.17,264500,33.17
2009-12-02,32.63,32.78,32.19,32.48,254300,32.48
2009-12-01,31.76,32.85,31.76,32.63,480100,32.63
2009-11-30,32.50,32.56,31.72,31.74,233600,31.74
2009-11-27,31.50,32.44,31.13,32.24,291000,32.24
2009-11-26,33.15,33.26,31.80,31.81,213400,31.81
2009-11-25,33.43,33.80,33.27,33.35,263000,33.35
2009-11-24,33.29,33.81,33.12,33.35,268200,33.35
2009-11-23,32.22,33.62,32.22,33.46,286500,33.46
2009-11-20,32.70,33.29,32.11,32.12,347100,32.12
2009-11-19,32.81,33.14,32.73,32.73,369800,32.73
2009-11-18,33.51,33.69,32.68,33.00,333500,33.00
2009-11-17,33.45,33.75,33.45,33.51,158700,33.51
2009-11-16,33.90,33.90,33.40,33.74,229000,33.74
2009-11-13,33.50,33.50,32.60,33.12,278800,33.12
2009-11-12,32.85,33.47,32.54,33.19,322700,33.19
2009-11-11,32.35,33.14,32.27,32.71,380200,32.71
2009-11-10,32.90,33.15,31.75,31.88,388500,31.88
2009-11-09,32.80,33.34,32.62,32.86,430600,32.86
2009-11-06,32.20,32.80,32.16,32.28,817700,32.28
2009-11-05,30.75,31.71,30.70,31.30,493500,31.30
2009-11-04,30.04,31.48,30.04,31.23,446500,31.23
2009-11-03,30.26,30.61,29.92,30.04,539500,30.04
2009-11-02,30.53,30.89,30.18,30.60,328000,30.60
2009-10-30,31.60,31.67,30.64,30.64,320300,30.64
2009-10-29,30.22,32.04,30.00,31.72,443100,31.72
2009-10-28,31.68,31.68,30.42,30.42,486400,30.42
2009-10-27,31.90,32.10,31.22,31.28,352000,31.28
2009-10-26,33.50,33.50,31.51,31.56,420600,31.56
2009-10-23,33.90,34.19,33.13,33.31,253700,33.31
2009-10-22,33.40,33.50,33.05,33.37,366400,33.37
2009-10-21,34.35,34.46,33.26,33.80,399100,33.80
2009-10-20,34.51,34.51,33.99,34.24,205200,34.24
2009-10-19,34.17,34.53,34.06,34.36,209100,34.36
2009-10-16,33.83,34.16,33.70,33.98,352500,33.98
2009-10-15,34.46,34.49,33.47,33.84,450900,33.84
2009-10-14,34.75,35.20,34.33,34.65,576900,34.65
2009-10-13,33.50,34.61,33.38,34.32,690700,34.32
2009-10-12,33.55,33.90,33.17,33.57,426800,33.57
2009-10-09,33.02,33.98,32.96,33.52,494700,33.52
2009-10-08,32.45,33.15,32.34,32.85,325500,32.85
2009-10-07,31.72,32.45,31.65,32.18,239600,32.18
2009-10-06,31.23,32.03,31.23,31.91,357600,31.91
2009-10-05,31.39,31.91,31.16,31.44,350900,31.44
2009-10-02,30.90,31.54,30.83,30.97,371600,30.97
2009-10-01,31.65,31.93,31.22,31.22,236600,31.22
2009-09-30,31.32,31.55,31.00,31.33,516100,31.33
2009-09-29,30.54,31.10,30.54,30.90,507100,30.90
2009-09-28,31.14,31.16,30.11,30.63,460400,30.63
2009-09-25,30.75,31.30,30.75,30.81,378900,30.81
2009-09-24,31.14,31.42,30.80,30.95,239400,30.95
2009-09-23,31.41,31.52,30.81,31.03,684800,31.03
2009-09-22,31.99,32.43,31.53,31.71,394500,31.71
2009-09-21,32.57,32.59,31.55,32.34,791500,32.34
2009-09-18,30.46,32.50,30.31,32.50,2576500,32.50
2009-09-17,30.42,30.72,30.15,30.67,762800,30.67
2009-09-16,30.30,30.50,29.92,30.16,532000,30.16
2009-09-15,30.00,30.25,29.81,30.19,379000,30.19
2009-09-14,29.72,30.22,29.63,30.10,503700,30.10
2009-09-11,30.09,30.10,29.48,29.73,483000,29.73
2009-09-10,30.05,30.15,29.75,29.89,374200,29.89
2009-09-09,29.91,30.02,29.70,30.00,362200,30.00
2009-09-08,30.20,30.20,29.45,30.10,420000,30.10
2009-09-07,30.10,30.17,29.79,30.14,213200,30.14
2009-09-04,29.93,30.25,29.74,30.16,411500,30.16
2009-09-03,29.40,30.31,29.40,30.06,347600,30.06
2009-09-02,29.95,29.99,29.40,29.60,335300,29.60
2009-09-01,30.91,31.11,29.55,29.80,453100,29.80
2009-08-31,30.95,31.18,30.52,30.70,278400,30.70
2009-08-28,30.75,31.10,30.60,30.98,209500,30.98
2009-08-27,30.50,30.70,30.06,30.37,383100,30.37
2009-08-26,30.75,31.02,30.40,30.43,301700,30.43
2009-08-25,31.26,31.26,30.55,30.73,320400,30.73
2009-08-24,30.40,31.29,30.40,31.16,477300,31.16
2009-08-21,30.40,30.49,29.91,30.40,739900,30.40
2009-08-20,30.99,31.15,30.20,30.40,376500,30.40
2009-08-19,29.79,31.14,29.38,30.62,505500,30.62
2009-08-18,30.19,30.45,29.68,29.95,357100,29.95
2009-08-17,31.03,31.10,29.75,30.03,682400,30.03
2009-08-14,30.60,32.19,30.60,31.50,992200,31.50
2009-08-13,29.18,30.74,28.92,30.58,523800,30.58
2009-08-12,29.09,29.34,28.34,29.25,419500,29.25
2009-08-11,29.59,29.66,28.22,28.56,520100,28.56
2009-08-10,29.56,30.56,29.37,29.56,406100,29.56
2009-08-07,30.00,30.35,28.83,29.55,640600,29.55
2009-08-06,29.20,30.35,28.40,29.64,1003100,29.64
2009-08-05,28.10,28.40,27.52,27.98,373400,27.98
2009-08-04,28.00,28.38,27.75,28.15,373600,28.15
2009-08-03,28.36,28.71,27.30,27.83,494000,27.83
2009-07-31,27.60,28.90,27.41,28.55,641300,28.55
2009-07-30,27.00,27.74,27.00,27.54,388000,27.54
2009-07-29,26.50,26.88,26.30,26.74,323700,26.74
2009-07-28,26.99,27.06,26.11,26.60,320600,26.60
2009-07-27,26.62,27.08,26.56,26.80,207700,26.80
2009-07-24,26.47,27.09,26.17,26.56,418500,26.56
2009-07-23,25.69,26.42,25.41,26.42,339200,26.42
2009-07-22,26.14,26.25,25.10,25.60,537700,25.60
2009-07-21,25.91,26.35,25.84,26.15,434300,26.15
2009-07-20,25.62,26.00,25.62,25.80,201200,25.80
2009-07-17,25.40,25.87,25.31,25.45,334700,25.45
2009-07-16,25.35,25.68,25.08,25.38,379700,25.38
2009-07-15,24.89,25.37,24.71,25.28,498100,25.28
2009-07-14,24.89,25.36,24.38,24.66,412800,24.66
2009-07-13,23.60,24.73,23.44,24.52,486800,24.52
2009-07-10,24.00,24.10,23.12,23.60,859400,23.60
2009-07-09,24.89,25.08,24.03,24.14,509200,24.14
2009-07-08,25.02,25.08,24.45,24.51,459600,24.51
2009-07-07,26.26,26.28,24.90,25.10,687300,25.10
2009-07-06,26.34,27.06,25.80,26.04,859300,26.04
2009-07-03,26.40,26.60,25.90,26.38,439100,26.38
2009-07-02,27.35,27.38,26.05,26.30,566200,26.30
2009-07-01,26.57,27.33,26.20,27.33,551700,27.33
2009-06-30,26.01,26.36,25.50,26.36,433800,26.36
2009-06-29,25.15,25.91,24.87,25.91,461100,25.91
2009-06-26,26.30,26.68,25.06,25.26,494500,25.26
2009-06-25,25.01,26.19,24.94,26.00,403000,26.00
2009-06-24,25.78,25.90,24.94,25.30,326800,25.30
2009-06-23,25.00,25.95,24.54,25.52,445000,25.52
2009-06-22,25.20,25.39,24.66,24.70,347400,24.70
2009-06-19,25.20,25.56,25.01,25.25,521500,25.25
2009-06-18,25.45,25.85,24.90,25.33,565200,25.33
2009-06-17,25.47,25.79,24.56,24.85,423900,24.85
2009-06-16,25.45,25.67,25.12,25.42,288600,25.42
2009-06-15,26.39,26.42,25.30,25.43,245400,25.43
2009-06-12,26.44,26.89,26.03,26.36,405200,26.36
2009-06-11,25.73,26.53,25.63,26.53,303300,26.53
2009-06-10,26.43,26.44,25.50,25.57,515000,25.57
2009-06-09,26.15,26.15,25.11,25.50,563400,25.50
2009-06-08,25.91,26.17,25.42,25.55,240000,25.55
2009-06-05,26.48,26.49,25.86,25.95,296700,25.95
2009-06-04,26.46,26.59,25.85,25.88,292900,25.88
2009-06-03,26.70,26.73,25.72,25.75,472900,25.75
2009-06-02,26.80,26.87,25.81,26.29,386000,26.29
2009-06-01,26.87,27.39,26.32,26.51,280100,26.51
2009-05-29,26.52,26.68,26.07,26.47,498100,26.47
2009-05-28,26.75,27.11,26.07,26.68,362800,26.68
2009-05-27,27.91,27.95,26.79,27.14,467600,27.14
2009-05-26,26.91,27.86,26.32,27.64,516300,27.64
2009-05-25,27.91,27.95,26.42,26.94,284700,26.94
2009-05-22,27.01,27.93,26.85,27.62,228400,27.62
2009-05-21,27.90,28.50,26.88,27.01,315100,27.01
2009-05-20,28.99,28.99,27.65,28.33,480900,28.33
2009-05-19,28.05,29.00,28.01,28.40,516000,28.40
2009-05-18,26.50,28.12,26.07,27.96,626000,27.96
2009-05-15,26.30,26.42,25.74,26.27,383700,26.27
2009-05-14,25.41,26.20,24.61,26.20,433500,26.20
2009-05-13,26.47,26.47,24.63,25.09,519900,25.09
2009-05-12,26.05,26.64,25.56,25.76,350100,25.76
2009-05-11,26.75,26.83,25.80,26.43,687000,26.43
2009-05-08,26.14,26.84,25.99,26.51,592400,26.51
2009-05-07,25.50,26.37,25.03,25.77,1044400,25.77
2009-05-06,26.45,26.45,25.32,25.38,698800,25.38
2009-05-05,27.25,27.33,24.77,26.10,907400,26.10
2009-05-04,25.06,27.02,25.06,26.61,793700,26.61
2009-04-30,24.44,25.35,24.21,24.57,819300,24.57
2009-04-29,25.20,25.20,24.01,24.33,704300,24.33
2009-04-28,24.99,25.19,24.27,24.59,467200,24.59
2009-04-27,26.05,26.05,23.92,25.10,601300,25.10
2009-04-24,25.00,25.80,24.80,25.77,507500,25.77
2009-04-23,24.15,24.99,24.15,24.99,521700,24.99
2009-04-22,23.96,24.59,23.09,24.12,674300,24.12
2009-04-21,24.79,24.79,23.68,24.22,562700,24.22
2009-04-20,26.47,26.47,24.13,24.20,637500,24.20
2009-04-17,26.90,27.16,25.75,26.06,758100,26.06
2009-04-16,26.13,27.10,25.75,27.10,411800,27.10
2009-04-15,25.99,26.39,25.46,26.00,387500,26.00
2009-04-14,26.45,27.16,25.81,26.46,499000,26.46
2009-04-09,26.45,26.45,25.25,25.92,247500,25.92
2009-04-08,25.90,26.40,25.32,25.59,378600,25.59
2009-04-07,26.57,26.63,25.70,26.17,492600,26.17
2009-04-06,26.00,27.37,25.76,26.05,785300,26.05
2009-04-03,25.99,26.34,25.26,25.85,625400,25.85
2009-04-02,24.40,26.45,23.88,25.92,1444300,25.92
2009-04-01,23.90,24.37,23.69,24.06,725400,24.06
2009-03-31,23.01,24.13,23.00,24.00,492200,24.00
2009-03-30,24.45,24.45,23.13,23.47,619300,23.47
2009-03-27,24.69,24.69,23.67,24.60,527400,24.60
2009-03-26,24.40,24.60,23.58,24.35,780800,24.35
2009-03-25,24.89,25.18,24.51,24.60,637600,24.60
2009-03-24,26.01,26.45,24.25,24.57,818400,24.57
2009-03-23,24.57,25.90,23.98,25.54,1188500,25.54
2009-03-20,26.29,26.75,24.63,24.65,2917200,24.65
2009-03-19,26.90,28.40,26.56,26.84,1007800,26.84
2009-03-18,26.26,27.20,25.84,26.59,699800,26.59
2009-03-17,24.66,26.01,24.32,26.01,842700,26.01
2009-03-16,23.55,25.00,23.19,25.00,707300,25.00
2009-03-13,24.10,24.40,22.59,23.55,655200,23.55
2009-03-12,23.50,24.98,22.27,24.14,749400,24.14
2009-03-11,22.50,26.40,22.33,24.12,1248400,24.12
2009-03-10,21.00,22.41,20.96,22.03,789700,22.03
2009-03-09,22.70,22.70,20.82,21.18,905500,21.18
2009-03-06,23.55,23.75,21.89,22.45,1051900,22.45
2009-03-05,26.64,26.98,23.44,23.44,802800,23.44
2009-03-04,27.60,27.64,25.70,26.41,817500,26.41
2009-03-03,27.89,28.39,27.24,27.29,353100,27.29
2009-03-02,27.80,28.61,27.04,27.69,615500,27.69
2009-02-27,26.05,28.71,26.05,28.71,723700,28.71
2009-02-26,25.40,27.30,25.40,26.83,669700,26.83
2009-02-25,26.40,26.86,24.99,25.41,532600,25.41
2009-02-24,26.00,26.85,25.10,26.70,802500,26.70
2009-02-23,26.20,27.54,26.14,26.90,704500,26.90
2009-02-20,25.40,26.41,24.70,25.99,723400,25.99
2009-02-19,24.67,25.92,24.67,25.50,497600,25.50
2009-02-18,25.94,25.94,23.91,24.67,619000,24.67
2009-02-17,25.90,25.91,25.01,25.23,490600,25.23
2009-02-16,25.20,26.84,25.05,25.91,618300,25.91
2009-02-13,25.68,25.97,24.81,25.19,402400,25.19
2009-02-12,25.52,25.98,24.91,25.09,467300,25.09
2009-02-11,25.80,26.34,24.61,25.80,642000,25.80
2009-02-10,26.21,26.65,25.40,25.40,543500,25.40
2009-02-09,27.40,27.40,26.16,26.33,490700,26.33
2009-02-06,26.95,27.75,26.55,27.00,958700,27.00
2009-02-05,26.30,28.21,26.30,27.00,1224500,27.00
2009-02-04,26.30,27.49,25.75,26.73,1272700,26.73
2009-02-03,23.40,27.74,23.40,26.30,828200,26.30
2009-02-02,24.35,24.35,22.94,23.90,360200,23.90
2009-01-30,23.98,24.59,23.13,24.02,447200,24.02
2009-01-29,23.72,24.96,23.25,24.34,959600,24.34
2009-01-28,21.09,23.94,21.08,23.83,672800,23.83
2009-01-27,21.50,21.50,20.25,20.64,336500,20.64
2009-01-26,21.46,22.15,21.01,21.45,459700,21.45
2009-01-23,20.69,21.19,18.82,20.84,847200,20.84
2009-01-22,22.82,22.90,20.06,20.76,767600,20.76
2009-01-21,23.93,24.35,22.17,22.49,891900,22.49
2009-01-20,23.40,23.99,22.62,23.86,498900,23.86
2009-01-19,23.50,23.90,22.64,22.98,347400,22.98
2009-01-16,24.40,25.50,23.16,23.41,429400,23.41
2009-01-15,23.60,24.35,23.11,23.87,659800,23.87
2009-01-14,23.90,23.90,22.50,23.26,599000,23.26
2009-01-13,23.33,23.73,22.30,23.00,684800,23.00
2009-01-12,21.65,24.44,21.65,23.70,654800,23.70
2009-01-09,22.64,22.64,21.60,22.20,514800,22.20
2009-01-08,21.81,22.48,21.81,22.20,347700,22.20
2009-01-07,22.60,22.90,21.81,22.24,335500,22.24
2009-01-06,23.00,23.50,21.97,22.80,681400,22.80
2009-01-05,22.57,22.67,21.15,22.41,447400,22.41
2009-01-02,22.33,23.73,21.58,22.36,287200,22.36
2008-12-30,22.05,23.40,22.05,22.50,218800,22.50
2008-12-29,23.89,23.89,22.02,22.57,158300,22.57
2008-12-23,21.71,23.11,21.71,23.08,205400,23.08
2008-12-22,21.10,23.00,21.10,21.99,223000,21.99
2008-12-19,22.88,23.10,21.82,21.91,591300,21.91
2008-12-18,21.35,24.41,21.18,22.92,666000,22.92
2008-12-17,21.00,22.47,20.80,22.14,771500,22.14
2008-12-16,20.01,21.80,19.76,21.20,467600,21.20
2008-12-15,19.98,20.78,19.55,20.35,508300,20.35
2008-12-12,20.45,21.46,19.93,20.09,833400,20.09
2008-12-11,20.71,21.05,19.95,20.89,483200,20.89
2008-12-10,21.01,21.97,20.50,21.02,462000,21.02
2008-12-09,22.00,22.08,21.08,21.52,422900,21.52
2008-12-08,20.80,22.80,20.80,22.57,429800,22.57
2008-12-05,20.00,21.04,19.56,20.20,557300,20.20
2008-12-04,19.61,20.43,19.33,19.83,631100,19.83
2008-12-03,18.67,19.80,18.62,19.60,424300,19.60
2008-12-02,17.25,18.75,17.25,18.74,470700,18.74
2008-12-01,18.07,18.07,17.05,17.68,479400,17.68
2008-11-28,17.88,18.20,17.65,18.03,463000,18.03
2008-11-27,17.75,18.69,17.70,18.64,369800,18.64
2008-11-26,18.03,18.24,17.23,17.40,699600,17.40
2008-11-25,18.70,19.54,18.28,18.75,664200,18.75
2008-11-24,17.55,19.61,17.55,19.40,263800,19.40
2008-11-21,16.94,17.78,16.49,17.68,447100,17.68
2008-11-20,18.68,19.08,16.20,16.64,858100,16.64
2008-11-19,20.50,20.80,18.90,18.97,623800,18.97
2008-11-18,20.70,21.19,19.86,20.78,457000,20.78
2008-11-17,20.91,21.27,20.16,20.40,548700,20.40
2008-11-14,19.74,21.02,19.40,21.02,855600,21.02
2008-11-13,17.40,18.92,17.24,18.92,615100,18.92
2008-11-12,17.73,18.20,17.14,17.59,526800,17.59
2008-11-11,17.15,17.38,16.43,16.94,296400,16.94
2008-11-10,17.95,18.00,17.44,17.52,214600,17.52
2008-11-07,17.00,17.40,16.75,17.11,535100,17.11
2008-11-06,18.25,18.79,16.19,16.44,761000,16.44
2008-11-05,21.71,21.82,19.01,19.57,485800,19.57
2008-11-04,20.00,21.05,19.41,20.70,372200,20.70
2008-11-03,19.66,21.34,19.60,20.31,440200,20.31
2008-10-31,20.05,20.46,18.70,19.66,385900,19.66
2008-10-30,17.60,21.04,17.45,19.28,740700,19.28
2008-10-29,16.40,17.30,15.16,17.24,444900,17.24
2008-10-28,16.09,16.70,13.59,15.70,1071800,15.70
2008-10-27,16.70,16.70,15.65,15.81,425300,15.81
2008-10-24,17.80,18.17,16.20,17.58,609700,17.58
2008-10-23,18.51,19.18,17.84,18.28,487200,18.28
2008-10-22,19.25,19.81,18.15,19.13,491400,19.13
2008-10-21,22.36,22.62,19.03,19.22,967400,19.22
2008-10-20,22.06,22.36,20.97,22.18,560900,22.18
2008-10-17,22.35,22.35,20.40,21.70,526300,21.70
2008-10-16,21.20,21.93,20.41,21.43,613500,21.43
2008-10-15,22.84,22.90,20.80,21.55,525400,21.55
2008-10-14,26.93,26.93,21.52,22.10,625900,22.10
2008-10-13,22.00,22.00,20.51,21.09,626700,21.09
2008-10-10,20.40,21.59,19.83,20.21,1078800,20.21
2008-10-09,21.25,23.92,21.04,22.55,537800,22.55
2008-10-08,21.15,22.93,20.65,21.34,718000,21.34
2008-10-07,24.20,24.78,22.11,23.89,723300,23.89
2008-10-06,25.20,25.42,23.90,23.95,637800,23.95
2008-10-03,26.03,26.74,25.40,26.25,463000,26.25
2008-10-02,25.35,26.89,25.16,25.74,434600,25.74
2008-10-01,25.26,27.39,25.20,25.31,540200,25.31
2008-09-30,25.00,26.14,25.00,25.71,745700,25.71
2008-09-29,26.10,26.99,25.01,25.31,703700,25.31
2008-09-26,26.30,27.69,26.01,27.56,688700,27.56
2008-09-25,26.85,27.55,26.27,27.17,695800,27.17
2008-09-24,24.95,27.44,24.95,27.00,747500,27.00
2008-09-23,26.49,26.49,25.00,25.00,556900,25.00
2008-09-22,27.55,27.55,26.14,27.00,493700,27.00
2008-09-19,25.00,26.82,24.61,26.82,1897400,26.82
2008-09-18,23.55,24.83,23.25,23.36,913000,23.36
2008-09-17,25.60,25.60,23.38,23.66,989000,23.66
2008-09-16,26.00,26.08,24.09,24.56,1398800,24.56
2008-09-15,26.41,26.70,25.17,26.37,1080800,26.37
2008-09-12,27.01,27.69,26.80,27.30,595700,27.30
2008-09-11,27.62,28.03,27.05,27.46,681100,27.46
2008-09-10,28.67,28.84,27.58,27.62,960200,27.62
2008-09-09,28.88,29.89,28.70,28.82,613000,28.82
2008-09-08,28.95,29.79,28.69,28.89,624500,28.89
2008-09-05,28.17,28.28,27.66,27.81,626700,27.81
2008-09-04,29.39,29.57,28.11,28.25,799900,28.25
2008-09-03,29.86,30.19,29.27,29.39,685500,29.39
2008-09-02,29.18,30.46,29.06,30.05,664000,30.05
2008-09-01,28.76,29.30,28.71,29.11,316400,29.11
2008-08-29,29.18,29.80,29.02,29.17,448200,29.17
2008-08-28,28.77,29.44,28.42,29.17,394200,29.17
2008-08-27,28.85,28.85,28.19,28.57,385400,28.57
2008-08-26,29.15,29.32,28.57,28.79,423600,28.79
2008-08-25,29.22,29.56,29.00,29.44,376200,29.44
2008-08-22,28.22,29.50,28.00,29.45,632800,29.45
2008-08-21,27.96,28.47,27.56,28.17,795500,28.17
2008-08-20,28.22,28.58,27.81,28.14,492200,28.14
2008-08-19,28.73,28.73,27.98,28.18,673300,28.18
2008-08-18,28.80,28.94,28.15,28.76,400600,28.76
2008-08-15,29.01,29.14,28.65,29.00,537900,29.00
2008-08-14,28.91,28.98,28.44,28.87,571000,28.87
2008-08-13,29.55,29.66,28.49,28.63,1076400,28.63
2008-08-12,29.99,30.40,29.50,29.95,552700,29.95
2008-08-11,29.62,30.19,29.16,29.90,983300,29.90
2008-08-08,29.98,30.23,29.33,29.60,815200,29.60
2008-08-07,29.68,31.15,29.47,30.39,790800,30.39
2008-08-06,31.44,31.87,30.81,31.32,567400,31.32
2008-08-05,29.81,31.32,29.66,31.10,471700,31.10
2008-08-04,29.84,30.40,29.60,29.76,451600,29.76
2008-08-01,30.83,30.83,29.81,30.02,359300,30.02
2008-07-31,30.35,30.99,30.08,30.64,668900,30.64
2008-07-30,30.58,30.58,29.67,30.04,598100,30.04
2008-07-29,29.32,30.44,28.89,30.16,583200,30.16
2008-07-28,29.96,30.31,28.86,29.70,787700,29.70
2008-07-25,31.89,32.37,25.50,29.97,4071100,29.97
2008-07-24,32.94,32.94,32.17,32.29,588400,32.29
2008-07-23,32.46,32.85,32.14,32.70,936600,32.70
2008-07-22,31.35,32.08,30.58,31.78,784700,31.78
2008-07-21,31.25,32.00,30.82,31.51,511600,31.51
2008-07-18,30.11,31.40,29.96,31.32,595400,31.32
2008-07-17,30.80,30.98,29.68,30.33,780300,30.33
2008-07-16,30.26,30.35,29.06,29.91,730100,29.91
2008-07-15,30.26,30.62,29.24,30.09,738000,30.09
2008-07-14,31.15,31.57,30.43,30.59,612900,30.59
2008-07-11,31.94,31.99,30.75,31.14,477000,31.14
2008-07-10,31.86,32.38,31.40,31.65,486300,31.65
2008-07-09,31.72,32.64,31.53,32.35,391800,32.35
2008-07-08,31.26,31.71,31.12,31.48,494500,31.48
2008-07-07,31.74,32.23,31.74,31.98,492400,31.98
2008-07-04,32.75,32.75,31.40,31.57,354500,31.57
2008-07-03,31.99,32.79,31.61,32.63,1140300,32.63
2008-07-02,31.20,32.75,31.20,32.40,1156100,32.40
2008-07-01,31.25,31.45,30.25,30.74,617300,30.74
2008-06-30,31.20,31.49,30.53,31.35,540800,31.35
2008-06-27,31.51,31.68,30.15,31.15,661200,31.15
2008-06-26,32.32,32.54,31.31,31.51,906100,31.51
2008-06-25,32.50,32.91,32.10,32.73,851300,32.73
2008-06-24,33.01,33.65,32.23,33.27,928200,33.27
2008-06-23,34.09,34.22,32.78,32.88,469300,32.88
2008-06-20,34.26,34.45,33.88,33.99,816800,33.99
2008-06-19,34.27,34.66,33.88,34.06,364200,34.06
2008-06-18,34.30,34.42,33.82,34.28,478600,34.28
2008-06-17,34.61,35.29,34.40,34.48,360400,34.48
2008-06-16,34.72,35.07,34.02,34.34,210600,34.34
2008-06-13,34.08,35.00,33.91,34.88,420500,34.88
2008-06-12,33.84,34.24,33.58,34.14,702500,34.14
2008-06-11,34.14,34.41,33.54,33.83,804600,33.83
2008-06-10,34.42,34.49,33.57,34.11,891300,34.11
2008-06-06,35.49,35.59,34.77,34.91,486300,34.91
2008-06-05,35.24,35.35,34.80,35.19,742600,35.19
2008-06-04,35.49,35.50,34.58,34.94,790600,34.94
2008-06-03,35.44,35.62,35.20,35.30,431000,35.30
2008-06-02,35.29,36.00,35.00,35.78,704700,35.78
2008-05-30,35.33,35.68,34.81,35.44,2657100,35.44
2008-05-29,34.50,35.30,34.28,35.26,696900,35.26
2008-05-28,33.77,34.70,33.75,34.33,616400,34.33
2008-05-27,34.40,34.40,33.68,33.70,802900,33.70
2008-05-26,33.52,34.39,33.52,34.16,195700,34.16
2008-05-23,34.88,34.96,33.55,33.65,819900,33.65
2008-05-22,34.70,35.20,34.43,35.08,644900,35.08
2008-05-21,35.13,35.13,34.37,34.66,522400,34.66
2008-05-20,34.87,35.10,34.40,34.89,522700,34.89
2008-05-19,34.83,35.04,34.60,35.04,387900,35.04
2008-05-16,34.59,35.20,34.34,34.57,643700,34.57
2008-05-15,34.19,34.43,34.03,34.23,318700,34.23
2008-05-14,34.19,34.57,34.01,34.46,520500,34.46
2008-05-13,34.25,34.30,33.44,34.02,675000,34.02
2008-05-12,34.45,34.45,33.82,33.91,239000,33.91
2008-05-09,33.49,34.39,33.35,34.21,871900,34.21
2008-05-08,32.94,33.96,32.86,33.85,1159300,33.85
2008-05-07,33.31,33.50,32.40,32.85,1236100,32.85
2008-05-06,36.01,37.23,34.99,35.60,1600600,35.60
2008-05-05,35.88,36.00,35.58,35.79,661600,35.79
2008-05-02,35.45,36.23,35.21,35.52,999400,35.52
2008-04-30,33.92,34.99,33.58,34.96,749900,34.96
2008-04-29,33.72,34.50,33.57,33.79,629000,33.79
2008-04-28,33.40,34.24,33.35,33.82,744800,33.82
2008-04-25,33.55,33.75,33.22,33.31,429600,33.31
2008-04-24,33.34,33.36,32.68,33.11,594100,33.11
2008-04-23,33.69,33.86,32.98,33.33,625300,33.33
2008-04-22,33.75,33.89,33.17,33.48,519400,33.48
2008-04-21,33.52,33.65,33.21,33.42,577300,33.42
2008-04-18,33.32,33.59,33.04,33.36,822300,33.36
2008-04-17,33.10,33.24,32.93,33.10,408900,33.10
2008-04-16,32.95,33.15,32.50,32.85,596200,32.85
2008-04-15,33.00,33.00,32.42,32.49,441300,32.49
2008-04-14,32.81,32.99,32.46,32.74,648100,32.74
2008-04-11,33.36,33.40,32.64,33.04,483700,33.04
2008-04-10,33.85,34.18,32.17,33.14,1156800,33.14
2008-04-09,33.95,34.45,33.87,34.17,806600,34.17
2008-04-08,33.95,34.70,33.82,34.07,662600,34.07
2008-04-07,34.26,34.95,33.71,33.81,553300,33.81
2008-04-04,34.00,34.50,33.80,34.06,624400,34.06
2008-04-03,34.49,34.50,33.76,33.85,492300,33.85
2008-04-02,35.27,35.45,34.04,34.29,905100,34.29
2008-04-01,32.80,35.39,32.65,35.26,852600,35.26
2008-03-31,33.08,33.30,32.83,33.02,763500,33.02
2008-03-28,33.68,33.68,32.96,33.10,541800,33.10
2008-03-27,32.84,33.65,32.80,33.65,606800,33.65
2008-03-26,32.78,33.39,32.67,32.80,637300,32.80
2008-03-25,32.21,33.29,32.21,32.99,1096000,32.99
2008-03-20,30.21,31.95,30.21,31.75,1169400,31.75
2008-03-19,31.32,31.46,30.22,30.83,544400,30.83
2008-03-18,29.71,30.99,29.59,30.98,776300,30.98
2008-03-14,31.01,31.01,29.88,30.05,811900,30.05
2008-03-13,31.00,31.20,30.10,30.97,739600,30.97
2008-03-12,32.80,32.80,30.96,31.43,870100,31.43
2008-03-11,30.11,32.90,29.78,32.02,872800,32.02
2008-03-10,30.10,30.69,29.68,29.83,645000,29.83
2008-03-07,30.44,31.29,30.23,30.65,796700,30.65
2008-03-06,31.37,31.63,30.80,30.96,507600,30.96
2008-03-05,30.49,32.17,30.49,31.35,734100,31.35
2008-03-04,31.24,31.54,30.14,30.32,686500,30.32
2008-02-29,32.30,32.30,31.00,31.57,571200,31.57
2008-02-28,31.77,32.42,31.65,31.99,420200,31.99
2008-02-27,32.01,32.14,31.45,31.84,456600,31.84
2008-02-26,31.49,32.10,31.01,31.97,411400,31.97
2008-02-25,30.98,31.43,30.81,31.33,383500,31.33
2008-02-22,30.84,31.01,30.24,30.44,412000,30.44
2008-02-21,31.06,31.59,30.58,31.03,529100,31.03
2008-02-20,30.75,31.74,30.64,30.78,482400,30.78
2008-02-19,30.54,31.71,30.25,31.44,728100,31.44
2008-02-18,30.29,30.86,30.10,30.63,354500,30.63
2008-02-15,30.03,30.54,29.77,30.20,662800,30.20
2008-02-14,30.92,31.27,29.86,30.05,851400,30.05
2008-02-13,29.78,30.45,29.60,30.27,550500,30.27
2008-02-12,29.35,30.05,28.51,29.98,907400,29.98
2008-02-11,29.64,29.80,28.58,28.89,489400,28.89
2008-02-08,29.99,30.18,29.37,29.77,474600,29.77
2008-02-07,30.56,30.57,29.35,29.67,647300,29.67
2008-02-06,29.37,30.64,29.25,30.45,940000,30.45
2008-02-05,30.50,30.54,29.42,29.48,717900,29.48
2008-02-04,31.57,31.57,30.36,30.45,411600,30.45
2008-02-01,30.40,31.27,30.21,31.27,849000,31.27
2008-01-31,30.30,30.43,28.85,29.88,459400,29.88
2008-01-30,29.75,30.97,29.36,30.28,862200,30.28
2008-01-29,28.91,29.69,28.75,29.69,752400,29.69
2008-01-28,28.45,28.84,27.91,28.43,663900,28.43
2008-01-25,28.63,28.85,28.00,28.64,1306200,28.64
2008-01-24,28.25,28.95,28.20,28.40,1127300,28.40
2008-01-23,28.00,28.71,26.55,27.50,1428600,27.50
2008-01-22,24.08,27.54,23.57,27.00,1580700,27.00
2008-01-21,27.33,27.33,24.78,25.00,1542600,25.00
2008-01-18,28.64,28.97,27.54,27.54,995900,27.54
2008-01-17,29.48,29.90,28.66,28.87,732700,28.87
2008-01-16,30.15,30.15,29.22,29.50,758400,29.50
2008-01-15,30.31,30.43,29.52,29.70,459200,29.70
2008-01-14,30.06,30.57,29.82,30.37,527900,30.37
2008-01-11,29.99,30.34,29.59,29.95,678200,29.95
2008-01-10,30.04,30.47,29.76,29.85,1122900,29.85
2008-01-09,30.49,30.50,29.84,29.92,510000,29.92
2008-01-08,30.71,30.71,30.26,30.37,654000,30.37
2008-01-07,30.59,30.91,30.13,30.27,477100,30.27
2008-01-04,30.69,30.85,30.36,30.46,491800,30.46
2008-01-03,30.79,31.10,30.30,30.57,525700,30.57
2008-01-02,31.63,31.82,30.77,30.83,476700,30.83
2007-12-28,31.68,31.76,31.44,31.55,187700,31.55
2007-12-27,31.49,31.96,31.27,31.69,385100,31.69
2007-12-21,31.22,31.38,30.74,31.04,1246800,31.04
2007-12-20,31.04,31.52,30.85,31.01,307100,31.01
2007-12-19,30.99,31.18,30.69,31.06,716700,31.06
2007-12-18,31.24,31.68,30.81,30.85,629700,30.85
2007-12-17,31.66,31.66,31.14,31.22,412700,31.22
2007-12-14,31.78,32.18,31.69,32.00,384900,32.00
2007-12-13,32.31,32.39,31.73,31.80,787400,31.80
2007-12-12,32.17,32.97,32.11,32.46,564700,32.46
2007-12-11,33.80,33.80,32.21,32.50,1160500,32.50
2007-12-10,33.74,33.95,33.50,33.72,377800,33.72
2007-12-07,33.45,33.95,33.34,33.84,591900,33.84
2007-12-06,33.04,33.40,32.90,33.21,655400,33.21
2007-12-05,32.46,32.75,32.28,32.70,462700,32.70
2007-12-04,32.51,32.71,32.14,32.45,584200,32.45
2007-12-03,32.45,32.68,32.30,32.59,463000,32.59
2007-11-30,32.29,32.65,32.03,32.45,370100,32.45
2007-11-29,31.91,32.10,31.78,32.10,525800,32.10
2007-11-28,31.21,31.92,30.91,31.83,485100,31.83
2007-11-27,30.30,31.12,30.25,31.01,477100,31.01
2007-11-26,31.15,31.37,30.28,30.52,957700,30.52
2007-11-23,30.50,31.30,30.21,31.00,745900,31.00
2007-11-22,30.70,30.70,30.15,30.30,587400,30.30
2007-11-21,30.40,30.72,30.15,30.45,834000,30.45
2007-11-20,30.72,31.28,30.25,30.97,660200,30.97
2007-11-19,31.96,31.97,30.59,30.75,744100,30.75
2007-11-16,32.09,32.24,31.56,31.94,688800,31.94
2007-11-15,32.56,32.89,32.12,32.21,584000,32.21
2007-11-14,33.18,33.42,32.68,32.71,520700,32.71
2007-11-13,32.56,33.13,32.30,32.86,769200,32.86
2007-11-12,32.89,33.20,32.46,32.85,777500,32.85
2007-11-09,33.85,34.05,32.69,33.11,864000,33.11
2007-11-08,34.05,34.30,33.17,33.45,1357300,33.45
2007-11-07,34.68,34.80,34.22,34.46,788200,34.46
2007-11-06,34.89,35.38,34.50,34.67,483400,34.67
2007-11-05,35.05,35.43,34.74,34.88,492900,34.88
2007-11-02,35.10,35.74,35.02,35.14,423000,35.14
2007-11-01,36.44,36.47,35.50,35.76,469000,35.76
2007-10-31,35.99,36.97,35.78,36.45,706300,36.45
2007-10-30,35.79,35.86,35.50,35.83,349800,35.83
2007-10-29,35.89,36.07,35.53,35.73,287900,35.73
2007-10-26,36.01,36.05,35.45,35.80,408200,35.80
2007-10-25,35.70,35.85,35.33,35.99,372800,35.99
2007-10-24,35.35,35.64,34.95,35.22,373100,35.22
2007-10-23,34.86,35.88,34.86,35.57,538000,35.57
2007-10-22,34.52,34.90,34.51,34.79,255500,34.79
2007-10-19,35.01,35.34,34.89,34.99,285600,34.99
2007-10-18,35.72,35.78,35.01,35.22,387600,35.22
2007-10-17,35.25,35.87,35.19,35.63,343100,35.63
2007-10-16,35.01,35.49,35.01,35.42,283300,35.42
2007-10-15,35.85,36.09,35.41,35.54,229400,35.54
2007-10-12,35.85,36.08,35.76,36.08,302000,36.08
2007-10-11,36.05,36.50,36.05,36.32,381300,36.32
2007-10-10,36.35,36.35,36.05,36.25,279600,36.25
2007-10-09,35.86,36.47,35.79,36.08,427500,36.08
2007-10-08,36.30,36.30,35.87,36.04,433100,36.04
2007-10-05,36.63,37.13,35.97,36.10,734900,36.10
2007-10-04,36.31,37.10,36.31,37.06,385800,37.06
2007-10-03,36.94,36.94,36.54,36.71,765600,36.71
2007-10-02,36.00,36.80,35.95,36.78,1003500,36.78
2007-10-01,35.54,35.89,35.30,35.85,495500,35.85
2007-09-28,35.47,35.60,35.07,35.58,964500,35.58
2007-09-27,34.64,35.34,34.64,35.30,602900,35.30
2007-09-26,34.02,34.65,34.02,34.65,380900,34.65
2007-09-25,33.86,34.41,33.73,34.34,452300,34.34
2007-09-24,34.03,34.42,33.73,34.38,398700,34.38
2007-09-21,33.46,34.10,33.41,33.93,842500,33.93
2007-09-20,33.90,33.97,33.40,33.63,335700,33.63
2007-09-19,33.96,34.68,33.77,33.92,994500,33.92
2007-09-18,32.76,33.69,32.60,33.62,750100,33.62
2007-09-17,32.78,33.10,32.35,32.72,693100,32.72
2007-09-14,32.73,33.04,32.38,32.83,464700,32.83
2007-09-13,32.49,32.86,32.01,32.67,818200,32.67
2007-09-12,32.78,33.00,32.61,32.83,557100,32.83
2007-09-11,33.00,33.20,32.75,32.95,379000,32.95
2007-09-10,33.21,33.51,32.65,32.79,681500,32.79
2007-09-07,33.52,33.71,33.12,33.16,629800,33.16
2007-09-06,33.60,33.74,32.95,33.55,419400,33.55
2007-09-05,33.61,34.24,33.23,33.23,748500,33.23
2007-09-04,33.80,34.30,33.75,33.98,650200,33.98
2007-09-03,34.01,34.34,33.91,34.14,415900,34.14
2007-08-31,34.19,34.35,33.73,34.07,478000,34.07
2007-08-30,33.36,33.90,32.79,33.82,537200,33.82
2007-08-29,32.80,33.29,32.60,32.98,548900,32.98
2007-08-28,33.01,33.43,32.84,33.01,385000,33.01
2007-08-27,33.52,33.58,33.06,33.12,231200,33.12
2007-08-24,33.00,33.51,32.75,33.23,360400,33.23
2007-08-23,33.56,33.75,33.09,33.12,743700,33.12
2007-08-22,32.96,33.74,32.80,33.56,1149600,33.56
2007-08-21,33.00,33.29,32.53,32.69,716700,32.69
2007-08-20,33.06,33.50,32.90,33.10,580900,33.10
2007-08-17,32.41,33.78,32.06,33.15,1560300,33.15
2007-08-16,32.44,32.82,32.01,32.49,1106900,32.49
2007-08-15,32.46,33.00,32.01,32.81,722500,32.81
2007-08-14,32.33,33.16,32.32,32.47,660800,32.47
2007-08-13,31.27,32.86,31.17,32.73,1384800,32.73
2007-08-10,31.01,31.16,29.57,30.79,2431400,30.79
2007-08-09,32.87,33.02,31.06,31.39,2597600,31.39
2007-08-08,33.79,33.97,32.97,33.20,1323300,33.20
2007-08-07,33.35,33.75,33.26,33.61,939700,33.61
2007-08-06,31.91,33.46,31.91,32.86,936500,32.86
2007-08-03,32.98,33.10,31.90,32.45,818100,32.45
2007-08-02,32.05,32.99,32.00,32.77,1112900,32.77
2007-08-01,32.50,32.56,31.49,31.85,1463700,31.85
2007-07-31,32.79,33.22,32.54,32.90,827300,32.90
2007-07-30,32.75,33.09,32.04,32.49,974200,32.49
2007-07-27,32.30,33.36,32.01,32.74,1114300,32.74
2007-07-26,34.58,34.58,32.77,32.85,1130900,32.85
2007-07-25,34.51,34.77,34.11,34.19,761900,34.19
2007-07-24,35.12,35.68,34.59,34.93,609400,34.93
2007-07-23,35.50,35.85,35.19,35.46,462100,35.46
2007-07-20,35.83,36.36,35.60,35.79,779000,35.79
2007-07-19,35.97,36.25,35.65,35.75,684300,35.75
2007-07-18,36.10,36.23,35.51,35.58,569300,35.58
2007-07-17,36.41,36.41,35.56,35.96,478200,35.96
2007-07-16,36.04,36.44,36.04,36.31,240100,36.31
2007-07-13,35.79,36.48,35.54,36.17,671900,36.17
2007-07-12,35.61,35.75,35.18,35.49,966900,35.49
2007-07-11,35.55,35.84,35.11,35.35,1041900,35.35
2007-07-10,36.84,37.25,35.78,36.18,1118300,36.18
2007-07-09,36.42,36.85,36.35,36.51,457100,36.51
2007-07-06,36.45,36.67,36.03,36.53,392700,36.53
2007-07-05,36.54,36.80,35.77,36.38,1475500,36.38
2007-07-04,36.60,36.60,35.98,36.35,303700,36.35
2007-07-03,35.95,36.28,35.80,36.18,628000,36.18
2007-07-02,35.80,36.14,35.45,35.60,631400,35.60
2007-06-29,36.10,36.15,35.42,35.95,827100,35.95
2007-06-28,35.84,36.16,35.70,36.00,436200,36.00
2007-06-27,35.40,35.86,35.28,35.48,353700,35.48
2007-06-26,35.79,36.00,35.44,35.87,597800,35.87
2007-06-25,36.00,36.29,35.70,36.04,476700,36.04
2007-06-22,36.66,36.66,36.01,36.45,599500,36.45
2007-06-21,36.50,36.86,35.98,36.65,980900,36.65
2007-06-20,36.69,37.08,36.62,36.72,663200,36.72
2007-06-19,36.44,36.69,36.17,36.66,599000,36.66
2007-06-18,36.18,36.39,35.90,36.15,362000,36.15
2007-06-15,35.80,36.70,35.68,36.20,640700,36.20
2007-06-14,35.50,35.81,35.34,35.68,642300,35.68
2007-06-13,34.95,35.31,34.57,35.23,786000,35.23
2007-06-12,35.10,35.30,34.59,34.81,649100,34.81
2007-06-11,34.44,35.43,34.30,35.43,1105000,35.43
2007-06-08,34.10,34.48,33.68,34.18,866900,34.18
2007-06-07,35.21,35.30,34.10,34.56,682600,34.56
2007-06-06,35.95,35.95,34.98,35.18,723000,35.18
2007-06-05,35.85,36.16,35.72,35.92,564800,35.92
2007-06-04,35.83,36.13,35.42,35.83,1059200,35.83
2007-06-01,35.80,36.22,35.70,36.15,904500,36.15
2007-05-31,35.22,35.95,35.22,35.76,1070900,35.76
2007-05-30,35.46,35.60,34.65,35.10,936100,35.10
2007-05-29,35.61,36.35,35.58,35.78,714500,35.78
2007-05-25,35.30,35.72,35.12,35.62,977500,35.62
2007-05-24,36.30,36.63,35.53,35.63,1093200,35.63
2007-05-23,36.71,36.81,36.25,36.33,786000,36.33
2007-05-22,36.89,36.89,36.50,36.54,608300,36.54
2007-05-21,36.71,36.87,36.48,36.71,552000,36.71
2007-05-18,36.54,36.82,36.33,36.74,335800,36.74
2007-05-17,35.89,36.64,35.88,36.54,367600,36.54
2007-05-16,35.90,36.36,35.68,35.94,289600,35.94
2007-05-15,35.84,36.10,35.53,36.10,460800,36.10
2007-05-14,35.79,35.99,35.78,35.92,482000,35.92
2007-05-11,35.30,35.97,34.56,35.79,640100,35.79
2007-05-10,35.70,36.05,35.47,35.77,837200,35.77
2007-05-09,35.64,35.69,35.38,35.59,764000,35.59
2007-05-08,35.50,35.64,35.08,35.60,881500,35.60
2007-05-07,35.30,35.63,35.21,35.54,463300,35.54
2007-05-04,35.70,35.98,35.03,35.30,1620200,35.30
2007-05-03,36.80,37.06,36.10,36.98,2365000,35.38
2007-05-02,37.50,37.79,37.26,37.50,772900,35.88
2007-04-30,37.00,37.47,36.88,37.37,706000,35.75
2007-04-27,37.29,37.38,37.08,37.25,536800,35.64
2007-04-26,36.99,37.47,36.86,37.25,678200,35.64
2007-04-24,36.25,36.50,35.52,36.45,745100,34.87
2007-04-23,36.43,36.49,36.02,36.31,499300,34.74
2007-04-20,36.00,36.43,35.82,36.19,789700,34.62
2007-04-19,34.90,35.79,34.61,35.72,707100,34.17
2007-04-18,36.00,36.00,34.92,35.06,707800,33.54
2007-04-17,36.40,36.40,35.87,35.97,861700,34.41
2007-04-16,35.55,36.63,35.51,36.42,762700,34.84
2007-04-13,35.40,35.60,35.05,35.52,660300,33.98
2007-04-12,34.60,35.30,34.48,35.12,781600,33.60
2007-04-11,34.26,34.95,34.15,34.53,674700,33.04
2007-04-10,33.81,34.16,33.68,34.14,585800,32.66
2007-04-05,33.62,33.98,33.57,33.90,351400,32.43
2007-04-04,33.70,33.99,33.47,33.81,566900,32.35
2007-04-03,33.35,33.89,33.10,33.80,890100,32.34
2007-04-02,33.25,33.39,33.02,33.19,612300,31.75
2007-03-30,33.60,33.67,33.21,33.35,332100,31.91
2007-03-29,32.99,33.60,32.97,33.43,368900,31.98
2007-03-28,33.07,33.20,32.74,33.15,439700,31.72
2007-03-27,33.15,33.50,32.71,33.16,653000,31.73
2007-03-26,33.70,33.75,32.68,33.20,488900,31.76
2007-03-23,33.20,33.62,33.05,33.59,583100,32.14
2007-03-22,32.78,33.58,32.50,33.23,896700,31.79
2007-03-21,32.04,32.43,31.85,32.29,611700,30.89
2007-03-20,32.40,32.40,31.76,31.98,898400,30.60
2007-03-19,32.15,32.38,31.74,32.30,452100,30.90
2007-03-16,30.90,31.94,30.75,31.68,1228000,30.31
2007-03-15,31.98,31.99,30.69,30.75,883000,29.42
2007-03-14,32.25,32.42,30.70,31.45,1611000,30.09
2007-03-13,32.70,32.76,32.22,32.53,806900,31.12
2007-03-12,32.89,32.89,32.17,32.48,500000,31.07
2007-03-09,32.49,32.80,32.07,32.67,687000,31.26
2007-03-08,31.81,32.35,31.75,32.26,629300,30.86
2007-03-07,31.60,32.12,31.56,31.70,667100,30.33
2007-03-06,31.42,31.65,31.07,31.54,544400,30.18
2007-03-05,30.80,31.66,30.75,31.22,846700,29.87
2007-03-02,31.78,32.00,30.20,31.07,1109900,29.73
2007-03-01,32.16,32.78,30.65,31.54,961600,30.18
2007-02-28,32.50,33.40,28.55,32.16,1467400,30.77
2007-02-27,34.55,34.58,33.22,33.40,805000,31.95
2007-02-26,34.21,34.98,34.21,34.77,443600,33.27
2007-02-23,34.20,34.50,34.15,34.25,232600,32.77
2007-02-22,34.23,34.72,34.15,34.24,341300,32.76
2007-02-21,34.32,34.80,34.16,34.25,564600,32.77
2007-02-20,34.31,34.35,33.85,34.05,272300,32.58
2007-02-16,33.76,33.90,33.43,33.71,240200,32.25
2007-02-15,33.70,33.83,33.52,33.66,147900,32.20
2007-02-14,33.60,33.90,33.47,33.79,343800,32.33
2007-02-13,33.53,33.60,33.35,33.57,414400,32.12
2007-02-12,33.73,33.74,33.29,33.38,384200,31.94
2007-02-09,33.80,34.07,33.69,33.76,408800,32.30
2007-02-08,34.20,34.20,33.61,33.88,362600,32.41
2007-02-07,34.14,34.14,33.51,33.92,697300,32.45
2007-02-06,34.42,34.53,33.88,34.00,433500,32.53
2007-02-05,34.45,34.45,34.05,34.21,286900,32.73
2007-02-02,34.45,34.53,34.34,34.49,463000,33.00
2007-02-01,34.40,34.66,34.25,34.51,606700,33.02
2007-01-31,34.49,34.63,33.65,34.22,652400,32.74
2007-01-30,34.95,35.00,34.45,34.71,394400,33.21
2007-01-29,34.55,35.05,34.33,34.84,361900,33.33
2007-01-26,34.55,34.82,34.36,34.47,288100,32.98
2007-01-25,35.48,35.48,34.64,34.86,414200,33.35
2007-01-24,34.77,35.45,34.62,35.18,381600,33.66
2007-01-23,35.35,35.35,34.15,34.52,482700,33.03
2007-01-22,35.48,35.50,35.07,35.15,285400,33.63
2007-01-19,34.91,35.69,34.79,35.47,346900,33.94
2007-01-18,35.25,35.25,34.80,34.98,346500,33.47
2007-01-17,35.10,35.15,34.83,35.07,194500,33.55
2007-01-16,35.30,35.39,34.92,35.05,317200,33.53
2007-01-15,35.48,35.50,35.20,35.39,245600,33.86
2007-01-12,34.79,35.45,34.79,35.45,302200,33.92
2007-01-11,34.74,35.10,34.60,34.92,391400,33.41
2007-01-10,35.00,35.06,34.57,34.59,326400,33.09
2007-01-09,35.35,35.46,35.08,35.12,442200,33.60
2007-01-08,35.00,35.32,34.91,35.18,423600,33.66
2007-01-05,35.15,35.20,34.80,34.86,452600,33.35
2007-01-04,35.18,35.18,34.76,35.10,293200,33.58
2007-01-03,34.80,35.20,34.69,35.18,400400,33.66
2007-01-02,35.00,35.24,34.87,34.93,367200,33.42
2006-12-29,35.00,35.16,34.81,35.08,70000,33.56
2006-12-28,35.10,35.15,34.66,35.10,116300,33.58
2006-12-27,34.90,35.25,34.72,35.14,178600,33.62
2006-12-22,34.90,35.05,34.45,34.50,274100,33.01
2006-12-21,34.60,35.05,34.44,35.00,446400,33.49
2006-12-20,34.90,34.90,34.63,34.70,211400,33.20
2006-12-19,34.59,34.72,34.16,34.48,467000,32.99
2006-12-18,34.45,34.82,34.40,34.72,386200,33.22
2006-12-15,34.40,34.80,34.27,34.45,644100,32.96
2006-12-14,34.43,34.94,34.03,34.25,883600,32.77
2006-12-13,33.75,34.49,33.64,34.14,1136600,32.66
2006-12-12,33.15,33.19,33.03,33.11,196300,31.68
2006-12-11,33.18,33.18,32.91,33.14,182800,31.71
2006-12-08,32.95,33.19,32.71,33.01,303600,31.58
2006-12-07,32.80,32.97,32.51,32.95,340600,31.52
2006-12-06,32.74,32.88,32.44,32.81,756600,31.39
2006-12-05,32.26,32.67,32.26,32.57,642500,31.16
2006-12-04,31.90,32.25,31.89,32.25,539700,30.85
2006-12-01,31.73,31.92,31.55,31.91,517000,30.53
2006-11-30,32.00,32.14,31.65,31.73,474900,30.36
2006-11-29,32.00,32.14,31.88,31.98,582800,30.60
2006-11-28,32.00,32.34,31.70,31.99,794900,30.61
2006-11-27,32.65,32.65,31.34,31.93,1090800,30.55
2006-11-24,33.07,33.07,32.31,32.62,587300,31.21
2006-11-23,33.38,33.51,32.79,32.99,294500,31.56
2006-11-22,33.22,33.53,33.20,33.38,495500,31.94
2006-11-21,33.23,33.35,33.02,33.25,294200,31.81
2006-11-20,32.95,33.16,32.85,33.08,348500,31.65
2006-11-17,33.10,33.43,32.80,33.00,746800,31.57
2006-11-16,32.96,33.20,32.86,33.01,554500,31.58
2006-11-15,33.75,33.80,32.75,32.85,1006000,31.43
2006-11-14,33.70,34.05,33.07,33.76,1037700,32.30
2006-11-13,34.05,34.23,33.93,34.11,313900,32.63
2006-11-10,34.30,34.41,33.78,34.06,406400,32.59
2006-11-09,34.48,34.85,34.16,34.30,657200,32.82
2006-11-08,34.00,34.35,33.85,34.27,348000,32.79
2006-11-07,34.00,34.09,33.91,34.01,204200,32.54
2006-11-06,33.34,34.09,33.16,33.94,527000,32.47
2006-11-03,33.03,33.30,32.89,33.09,208700,31.66
2006-11-02,32.98,33.27,32.75,32.94,425300,31.51
2006-11-01,33.43,33.51,33.09,33.29,222300,31.85
2006-10-31,33.02,33.47,32.83,33.26,294000,31.82
2006-10-30,32.84,33.00,32.65,32.85,302700,31.43
2006-10-27,33.20,33.52,32.58,33.03,325700,31.60
2006-10-26,33.26,33.55,33.18,33.36,397900,31.92
2006-10-25,33.05,33.30,32.85,33.25,444900,31.81
2006-10-24,33.30,33.30,33.00,33.27,444400,31.83
2006-10-23,33.32,33.47,33.12,33.41,388100,31.96
2006-10-20,33.45,33.64,33.07,33.36,629500,31.92
2006-10-19,33.80,33.95,33.32,33.68,392500,32.22
2006-10-18,33.35,34.16,33.32,33.80,503600,32.34
2006-10-17,33.96,33.96,33.08,33.27,579900,31.83
2006-10-16,33.95,34.13,33.78,33.85,490600,32.39
2006-10-13,34.11,34.19,33.76,33.76,784100,32.30
2006-10-12,33.98,34.33,33.79,34.12,656000,32.64
2006-10-11,33.63,34.02,33.61,33.92,359900,32.45
2006-10-09,33.66,33.66,32.76,33.60,461600,32.15
2006-10-06,33.48,33.70,33.29,33.70,394300,32.24
2006-10-05,33.26,33.69,33.20,33.63,617000,32.17
2006-10-04,33.15,33.26,32.96,33.18,704600,31.74
2006-10-03,33.10,33.12,32.71,33.12,362000,31.69
2006-10-02,33.11,33.20,32.65,33.00,422300,31.57
2006-09-29,32.98,33.30,32.95,33.17,370200,31.73
2006-09-28,32.67,33.09,32.64,33.02,504400,31.59
2006-09-27,33.31,33.35,32.65,32.84,1001700,31.42
2006-09-26,32.44,33.44,32.30,33.31,1298500,31.87
2006-09-25,31.72,32.70,31.72,32.22,966900,30.83
2006-09-22,31.49,31.74,31.49,31.73,592200,30.36
2006-09-21,31.25,31.87,31.10,31.65,567900,30.28
2006-09-20,30.40,31.39,30.04,31.32,638400,29.96
2006-09-19,30.94,30.94,30.48,30.48,298200,29.16
2006-09-18,31.15,31.15,30.64,30.82,329600,29.49
2006-09-15,30.60,31.11,30.53,31.08,622000,29.74
2006-09-14,30.88,30.94,30.45,30.69,476900,29.36
2006-09-13,31.20,31.47,30.76,30.93,349700,29.59
2006-09-12,30.49,31.28,30.31,31.10,704400,29.75
2006-09-11,29.90,30.49,29.80,30.42,386800,29.10
2006-09-08,29.92,30.44,29.88,30.22,420700,28.91
2006-09-07,29.56,29.98,29.36,29.80,531300,28.51
2006-09-06,29.79,30.35,29.61,29.82,461600,28.53
2006-09-05,30.28,30.28,29.79,29.94,195500,28.64
2006-09-04,30.20,30.25,29.99,30.23,193000,28.92
2006-09-01,30.01,30.20,29.87,30.15,227600,28.85
2006-08-31,30.10,30.20,29.81,30.15,301400,28.85
2006-08-30,30.07,30.28,29.88,29.93,245300,28.64
2006-08-29,29.84,30.25,29.75,30.09,343000,28.79
2006-08-28,29.30,29.99,29.12,29.97,289600,28.67
2006-08-25,29.85,30.00,29.32,29.45,613300,28.18
2006-08-24,29.65,30.05,29.30,29.85,469700,28.56
2006-08-23,29.97,30.19,29.65,29.72,341100,28.43
2006-08-22,29.90,30.00,29.78,29.93,435200,28.64
2006-08-21,29.80,29.93,29.60,29.91,247000,28.62
2006-08-18,29.81,30.10,29.61,29.94,389300,28.64
2006-08-17,29.70,30.00,29.40,29.93,558300,28.64
2006-08-16,29.68,29.74,29.20,29.55,620200,28.27
2006-08-15,29.32,29.69,29.11,29.60,476800,28.32
2006-08-14,29.00,29.42,29.00,29.32,427900,28.05
2006-08-11,28.74,29.09,28.60,29.00,655700,27.75
2006-08-10,28.59,28.75,28.15,28.47,680900,27.24
2006-08-09,28.27,28.98,27.95,28.72,793500,27.48
2006-08-08,28.31,28.33,27.91,28.06,578400,26.85
2006-08-07,27.76,28.05,27.40,27.76,498300,26.56
2006-08-04,27.67,28.00,27.55,27.97,314500,26.76
2006-08-03,27.70,27.82,27.37,27.64,318500,26.44
2006-08-02,27.15,27.77,27.15,27.63,427000,26.43
2006-08-01,27.48,27.59,26.88,27.13,396300,25.96
2006-07-31,27.61,27.80,27.38,27.63,316100,26.43
2006-07-28,27.04,27.53,26.86,27.49,292000,26.30
2006-07-27,27.02,27.49,26.87,27.23,397000,26.05
2006-07-26,27.20,27.22,26.72,26.94,353100,25.77
2006-07-25,27.11,27.38,26.71,26.94,334700,25.77
2006-07-24,26.73,27.34,26.70,27.20,189800,26.02
2006-07-21,26.70,27.09,26.63,26.76,302900,25.60
2006-07-20,26.85,27.23,26.75,26.98,355800,25.81
2006-07-19,26.11,26.77,26.08,26.72,639700,25.56
2006-07-18,25.85,26.42,25.85,26.11,449200,24.98
2006-07-17,26.00,26.24,25.79,25.85,702300,24.73
2006-07-14,25.99,26.28,25.93,25.99,401300,24.87
2006-07-13,26.55,26.71,26.01,26.18,599000,25.05
2006-07-12,26.90,26.93,26.70,26.85,317600,25.69
2006-07-11,27.01,27.05,26.70,26.76,325700,25.60
2006-07-10,27.13,27.23,26.63,27.04,387300,25.87
2006-07-07,27.30,27.45,27.08,27.30,316900,26.12
2006-07-06,27.44,27.59,27.11,27.37,474400,26.19
2006-07-05,27.45,27.66,27.16,27.27,430300,26.09
2006-07-04,27.22,27.79,27.22,27.55,344800,26.36
2006-07-03,27.40,27.48,27.13,27.31,532300,26.13
2006-06-30,27.58,27.70,27.13,27.35,853100,26.17
2006-06-29,27.10,27.54,26.89,27.39,824100,26.20
2006-06-28,26.92,27.40,26.60,27.04,487300,25.87
2006-06-27,27.45,27.56,27.00,27.10,397600,25.93
2006-06-26,27.64,27.90,27.11,27.47,484300,26.28
2006-06-23,27.50,27.65,27.15,27.40,350600,26.21
2006-06-22,27.91,27.91,27.37,27.59,477800,26.40
2006-06-21,27.43,27.65,27.10,27.46,626600,26.27
2006-06-20,27.14,27.50,26.43,27.35,875800,26.17
2006-06-19,26.80,27.37,26.70,27.16,842000,25.98
2006-06-14,26.25,26.60,25.98,26.38,688800,25.24
2006-06-13,26.54,26.54,25.72,26.11,968100,24.98
2006-06-12,27.13,27.40,26.51,26.90,564700,25.74
2006-06-09,27.36,27.54,26.75,27.40,761900,26.21
2006-06-08,27.07,27.29,26.80,26.87,735700,25.71
2006-06-07,27.70,28.00,27.21,27.45,792500,26.26
2006-06-06,28.00,28.26,27.53,27.80,621900,26.60
2006-06-05,28.37,28.69,28.00,28.34,342700,27.11
2006-06-02,28.55,28.90,28.31,28.57,547600,27.33
2006-06-01,28.60,28.60,28.20,28.47,649800,27.24
2006-05-31,27.30,28.90,27.03,28.58,1225900,27.34
2006-05-30,27.95,27.95,27.18,27.50,540200,26.31
2006-05-29,28.25,28.25,27.71,27.80,367100,26.60
2006-05-26,27.80,28.32,27.52,28.14,712400,26.92
2006-05-25,26.91,27.62,26.63,27.57,410900,26.38
2006-05-24,27.19,27.54,26.36,26.80,978900,25.64
2006-05-23,27.30,27.87,27.14,27.44,1057400,26.25
2006-05-22,27.48,27.53,26.88,27.08,693900,25.91
2006-05-19,27.20,27.40,26.68,27.21,746800,26.03
2006-05-18,27.27,27.68,26.70,27.11,902400,25.94
2006-05-17,28.70,28.70,27.35,27.35,994600,26.17
2006-05-16,28.93,29.00,28.50,28.52,391700,27.29
2006-05-15,29.00,29.14,28.56,28.80,498700,27.55
2006-05-12,30.08,30.08,28.84,28.95,1067800,27.70
2006-05-11,30.35,30.70,30.26,30.31,581600,29.00
2006-05-10,30.42,30.50,30.25,30.35,395900,29.04
2006-05-09,30.45,30.45,30.03,30.39,383500,29.08
2006-05-08,30.40,30.46,30.01,30.40,415600,29.08
2006-05-05,29.55,30.33,29.43,30.31,654800,29.00
2006-05-04,29.30,29.59,29.15,29.59,370400,28.31
2006-05-03,29.56,29.89,29.16,29.16,537400,27.90
2006-05-02,29.34,29.73,29.34,29.72,375000,28.43
2006-05-01,29.39,29.39,29.39,29.39,000,28.12
2006-04-28,29.64,29.76,29.38,29.39,360700,28.12
2006-04-27,29.60,29.75,29.36,29.64,472000,28.36
2006-04-26,29.60,29.66,29.33,29.52,389400,28.24
2006-04-25,29.79,29.96,29.27,29.60,640200,28.32
2006-04-24,29.95,30.00,29.55,29.65,483000,28.37
2006-04-21,30.10,30.30,29.81,30.10,566900,28.80
2006-04-20,29.96,30.15,29.69,29.95,714500,28.65
2006-04-19,29.96,30.17,29.87,29.96,440800,28.66
2006-04-18,30.00,30.14,29.63,29.88,333500,28.59
2006-04-17,29.99,29.99,29.99,29.99,000,28.69
2006-04-14,29.99,29.99,29.99,29.99,000,28.69
2006-04-13,30.15,30.40,29.76,29.99,400400,28.69
2006-04-12,30.44,30.44,29.45,30.01,994800,28.71
2006-04-11,30.10,30.74,29.91,30.19,1327200,28.88
2006-04-10,29.65,29.83,29.34,29.67,550400,28.39
2006-04-07,30.45,30.72,29.82,29.82,850300,28.53
2006-04-06,30.81,30.93,30.36,30.53,487000,29.21
2006-04-05,31.00,31.10,30.61,30.78,360700,29.45
2006-04-04,31.00,31.10,30.70,31.00,399100,29.66
2006-04-03,30.88,31.27,30.66,31.07,612600,29.73
2006-03-31,30.95,31.04,30.51,30.61,268400,29.29
2006-03-30,30.80,31.17,30.75,30.96,558100,29.62
2006-03-29,30.65,30.81,30.30,30.81,360200,29.48
2006-03-28,30.69,30.93,30.19,30.51,326900,29.19
2006-03-27,30.38,30.97,30.38,30.60,747500,29.28
2006-03-24,30.50,30.86,30.09,30.45,612600,29.13
2006-03-23,29.57,30.88,29.50,30.79,1651600,29.46
2006-03-22,29.45,29.61,29.35,29.40,610500,28.13
2006-03-21,29.35,29.65,29.25,29.53,287800,28.25
2006-03-20,29.75,29.90,29.27,29.36,649500,28.09
2006-03-17,29.51,29.84,29.30,29.41,484300,28.14
2006-03-16,29.54,29.55,29.31,29.36,250800,28.09
2006-03-15,29.28,29.60,29.20,29.40,583400,28.13
2006-03-14,29.30,29.59,28.80,29.23,871700,27.97
2006-03-13,28.96,29.80,28.87,29.34,875200,28.07
2006-03-10,29.05,29.05,28.31,28.74,1085200,27.50
2006-03-09,29.88,29.88,28.64,29.03,1053700,27.77
2006-03-08,30.28,30.28,29.52,29.63,525100,28.35
2006-03-07,30.42,30.63,29.84,30.13,481200,28.83
2006-03-06,30.50,30.84,30.29,30.70,437600,29.37
2006-03-03,30.56,30.78,30.10,30.30,486300,28.99
2006-03-02,31.57,31.57,30.51,30.61,968000,29.29
2006-03-01,31.76,31.76,31.40,31.58,562800,30.21
2006-02-28,31.85,31.86,31.40,31.82,530200,30.44
2006-02-27,31.60,31.83,31.52,31.77,282100,30.40
2006-02-24,31.50,31.70,31.50,31.60,167700,30.23
2006-02-23,31.60,31.70,31.21,31.60,318300,30.23
2006-02-22,31.61,31.64,31.37,31.51,226600,30.15
2006-02-21,31.50,31.94,31.32,31.57,394100,30.20
2006-02-20,31.37,31.37,31.10,31.32,287100,29.96
2006-02-17,31.20,31.39,30.76,31.35,453300,29.99
2006-02-16,31.37,31.52,30.60,31.18,887700,29.83
2006-02-15,31.66,31.78,30.80,31.20,519600,29.85
2006-02-14,31.80,32.00,31.40,31.58,479600,30.21
2006-02-13,31.29,31.80,31.06,31.70,287600,30.33
2006-02-10,30.95,31.54,30.81,31.11,383200,29.76
2006-02-09,31.02,31.19,30.78,31.00,242300,29.66
2006-02-08,30.38,30.93,30.38,30.88,681300,29.54
2006-02-07,31.46,31.55,30.58,31.01,919800,29.67
2006-02-06,30.81,31.60,30.80,31.50,479300,30.14
2006-02-03,31.38,31.59,30.33,30.69,780700,29.36
2006-02-02,32.15,32.30,31.17,31.23,410500,29.88
2006-02-01,31.04,32.15,31.04,32.10,837600,30.71
2006-01-31,32.00,32.00,31.08,31.08,616500,29.74
2006-01-30,31.80,31.99,31.60,31.82,396500,30.44
2006-01-27,32.00,32.00,31.35,31.66,460600,30.29
2006-01-26,31.75,31.80,31.48,31.70,575900,30.33
2006-01-25,30.75,31.70,30.49,31.70,912900,30.33
2006-01-24,30.57,30.97,30.37,30.79,459700,29.46
2006-01-23,30.27,30.57,30.21,30.39,324200,29.08
2006-01-20,31.10,31.27,30.62,30.73,483900,29.40
2006-01-19,30.60,31.45,30.43,31.23,859400,29.88
2006-01-18,30.30,30.43,30.05,30.34,389400,29.03
2006-01-17,30.68,30.97,30.32,30.63,406200,29.30
2006-01-16,30.81,31.05,30.56,30.90,152600,29.56
2006-01-13,31.00,31.20,30.68,30.76,344800,29.43
2006-01-12,31.33,31.39,30.95,31.30,463300,29.95
2006-01-11,30.80,31.30,30.63,31.21,506800,29.86
2006-01-10,31.18,31.18,30.40,30.53,554700,29.21
2006-01-09,31.29,31.51,31.20,31.20,423300,29.85
2006-01-06,31.25,31.50,31.09,31.19,467800,29.84
2006-01-05,30.87,31.31,30.53,31.08,2361000,29.74
2006-01-04,29.90,29.90,29.50,29.80,365000,28.51
2006-01-03,29.97,30.17,29.57,29.70,753100,28.41
2006-01-02,29.90,30.21,29.67,29.77,134100,28.48
2005-12-30,29.93,30.06,29.80,29.93,182300,28.64
2005-12-29,29.85,30.05,29.80,29.96,298900,28.66
2005-12-28,29.80,30.00,29.53,29.61,347300,28.33
2005-12-27,29.90,30.19,29.80,29.82,195800,28.53
2005-12-26,29.88,29.88,29.88,29.88,000,28.59
2005-12-23,29.80,29.96,29.63,29.88,112600,28.59
2005-12-22,29.76,30.06,29.53,29.74,346400,28.45
2005-12-21,29.82,29.90,29.25,29.84,417200,28.55
2005-12-20,29.85,29.92,29.44,29.80,386000,28.51
2005-12-19,30.16,30.30,29.52,29.70,550100,28.41
2005-12-16,29.55,30.04,29.47,30.02,484700,28.72
2005-12-15,29.83,29.86,29.25,29.49,328400,28.21
2005-12-14,29.93,30.15,29.78,29.84,405600,28.55
2005-12-13,30.00,30.06,29.62,29.81,361700,28.52
2005-12-12,29.80,30.05,29.60,30.00,438900,28.70
2005-12-09,29.64,29.97,29.57,29.60,240800,28.32
2005-12-08,29.80,29.80,29.38,29.59,729700,28.31
2005-12-07,30.10,30.30,29.77,29.90,582200,28.61
2005-12-06,30.65,30.65,30.20,30.22,651300,28.91
2005-12-05,30.01,31.04,30.01,30.77,1529200,29.44
2005-12-02,28.76,30.30,28.70,30.25,1211900,28.94
2005-12-01,28.41,28.79,28.39,28.61,510700,27.37
2005-11-30,28.38,28.53,28.33,28.40,636200,27.17
2005-11-29,28.35,28.54,28.28,28.48,267300,27.25
2005-11-28,28.53,28.73,28.30,28.37,569400,27.14
2005-11-25,28.33,28.50,28.33,28.36,384500,27.13
2005-11-24,28.94,28.98,28.25,28.43,679400,27.20
2005-11-23,29.01,29.17,28.70,28.88,286600,27.63
2005-11-22,29.16,29.16,28.83,29.07,332100,27.81
2005-11-21,29.14,29.20,28.60,29.10,659800,27.84
2005-11-18,28.96,29.36,28.86,28.89,552200,27.64
2005-11-17,29.20,29.20,28.79,28.83,604500,27.58
2005-11-16,29.18,29.20,28.76,29.00,277400,27.75
2005-11-15,28.90,29.32,28.90,29.08,390500,27.82
2005-11-14,28.80,29.12,28.60,29.10,859100,27.84
2005-11-11,29.00,29.00,28.11,28.90,1846500,27.65
2005-11-10,29.00,29.60,28.25,28.85,4162400,27.60
2005-11-09,30.06,30.50,30.01,30.49,733300,29.17
2005-11-08,29.99,30.15,29.94,30.06,377700,28.76
2005-11-07,30.30,30.34,29.95,30.05,422400,28.75
2005-11-04,29.97,30.39,29.91,30.10,319300,28.80
2005-11-03,29.90,30.32,29.70,30.21,703700,28.90
2005-11-02,30.32,30.41,29.27,30.02,770700,28.72
2005-11-01,29.96,30.41,29.83,30.27,210900,28.96
2005-10-31,29.70,30.30,29.70,30.19,280300,28.88
2005-10-28,29.20,29.52,29.01,29.37,407700,28.10
2005-10-27,30.00,30.04,29.31,29.48,622500,28.20
2005-10-26,30.09,30.29,29.86,30.16,560200,28.86
2005-10-25,30.01,30.16,29.78,30.16,898000,28.86
2005-10-24,29.10,30.09,28.91,29.96,905900,28.66
2005-10-21,28.65,29.03,28.65,29.00,453400,27.75
2005-10-20,28.84,29.42,28.80,28.92,957400,27.67
2005-10-19,28.20,28.54,28.11,28.41,685500,27.18
2005-10-18,28.40,28.60,28.25,28.31,277800,27.09
2005-10-17,28.40,28.50,28.11,28.20,457200,26.98
2005-10-14,28.41,28.70,28.15,28.22,464600,27.00
2005-10-13,28.60,28.89,28.28,28.37,373600,27.14
2005-10-12,28.93,28.93,28.52,28.72,342800,27.48
2005-10-11,28.25,29.15,28.25,28.85,449800,27.60
2005-10-10,28.83,29.00,28.39,28.50,255400,27.27
2005-10-07,28.47,28.78,28.47,28.56,479200,27.32
2005-10-06,28.70,28.75,28.25,28.58,576200,27.34
2005-10-05,29.38,29.38,28.84,28.91,609800,27.66
2005-10-04,29.16,29.49,28.90,29.49,396100,28.21
2005-10-03,29.05,29.10,28.87,29.01,446000,27.75
2005-09-30,28.98,28.98,28.70,28.80,385300,27.55
2005-09-29,28.90,29.14,28.70,28.78,430800,27.53
2005-09-28,28.90,29.45,28.82,28.88,744200,27.63
2005-09-27,28.87,29.00,28.65,29.00,729700,27.75
2005-09-26,29.10,29.23,28.80,28.95,1623400,27.70
2005-09-23,26.67,27.78,26.67,27.71,1248800,26.51
2005-09-22,27.60,27.75,26.45,26.45,2300600,25.31
2005-09-21,28.10,28.29,27.65,27.75,782400,26.55
2005-09-20,28.72,28.72,28.15,28.28,704400,27.06
2005-09-19,28.15,28.78,28.05,28.72,815200,27.48
2005-09-16,28.42,28.75,28.15,28.61,752000,27.37
2005-09-15,28.11,28.47,28.00,28.32,589700,27.09
2005-09-14,27.71,28.55,27.65,28.34,907600,27.11
2005-09-13,28.49,28.49,27.71,27.75,800900,26.55
2005-09-12,29.00,29.00,27.61,28.39,1957000,27.16
2005-09-09,29.10,29.27,28.95,28.96,293900,27.71
2005-09-08,29.40,29.47,29.10,29.17,341600,27.91
2005-09-07,29.11,29.50,29.03,29.49,439900,28.21
2005-09-06,28.91,29.20,28.81,29.08,301500,27.82
2005-09-05,28.75,28.99,28.64,28.90,411600,27.65
2005-09-02,28.34,29.17,28.30,28.82,1720200,27.57
2005-09-01,29.08,29.08,28.44,28.82,1822500,27.57
2005-08-31,29.79,29.80,28.80,29.12,1563800,27.86
2005-08-30,29.89,29.98,29.60,29.90,403600,28.61
2005-08-29,29.25,29.71,28.81,29.70,1031200,28.41
2005-08-26,29.92,30.43,29.92,29.93,265400,28.64
2005-08-25,30.31,30.36,29.82,30.00,386200,28.70
2005-08-24,30.43,30.45,30.25,30.36,233100,29.05
2005-08-23,30.60,30.71,30.45,30.45,219300,29.13
2005-08-22,30.65,30.80,30.51,30.53,162200,29.21
2005-08-19,30.47,30.59,30.29,30.52,192400,29.20
2005-08-18,30.45,30.66,30.24,30.30,239900,28.99
2005-08-17,30.95,30.99,30.33,30.53,627600,29.21
2005-08-16,31.11,31.35,30.96,30.96,311500,29.62
2005-08-15,30.88,31.25,30.88,31.13,291300,29.78
2005-08-12,30.81,31.12,30.40,31.00,723800,29.66
2005-08-11,31.90,31.95,30.36,30.60,1519000,29.28
2005-08-10,31.35,32.40,31.35,32.26,750200,30.86
2005-08-09,30.90,31.15,30.51,31.15,314400,29.80
2005-08-08,30.40,30.87,30.40,30.87,297700,29.53
2005-08-05,30.50,30.50,29.92,30.48,727800,29.16
2005-08-04,31.30,31.42,30.56,30.68,450600,29.35
2005-08-03,31.35,31.40,31.12,31.34,273500,29.98
2005-08-02,31.19,31.35,31.04,31.35,308400,29.99
2005-08-01,31.05,31.34,31.02,31.20,188000,29.85
2005-07-29,31.19,31.38,31.01,31.20,156800,29.85
2005-07-28,31.19,31.43,30.86,31.08,353200,29.74
2005-07-27,31.48,31.50,31.15,31.20,206300,29.85
2005-07-26,31.13,31.56,31.13,31.37,182000,30.01
2005-07-25,31.20,31.39,31.05,31.23,193200,29.88
2005-07-22,31.14,31.30,31.07,31.18,251900,29.83
2005-07-21,31.13,31.39,30.98,31.02,413700,29.68
2005-07-20,31.01,31.35,30.90,31.08,411700,29.74
2005-07-19,30.57,30.98,30.57,30.98,293300,29.64
2005-07-18,30.80,30.81,30.55,30.65,234500,29.32
2005-07-15,31.09,31.09,30.57,30.78,291700,29.45
2005-07-14,30.70,31.09,30.70,31.00,322900,29.66
2005-07-13,30.91,31.08,30.65,30.77,387300,29.44
2005-07-12,31.32,31.32,30.85,30.96,308400,29.62
2005-07-11,30.97,31.40,30.97,31.35,377200,29.99
2005-07-08,30.88,30.90,30.56,30.83,393700,29.50
2005-07-07,31.00,31.02,29.31,30.60,1460300,29.28
2005-07-06,31.21,31.30,31.00,31.19,507600,29.84
2005-07-05,31.45,31.45,31.15,31.25,474000,29.90
2005-07-04,31.52,31.56,31.15,31.50,340900,30.14
2005-07-01,31.15,31.53,31.15,31.45,321300,30.09
2005-06-30,31.91,31.91,30.90,31.25,717100,29.90
2005-06-29,31.50,32.00,31.50,31.80,292300,30.42
2005-06-28,31.03,31.50,30.69,31.50,304800,30.14
2005-06-27,31.13,31.20,30.36,30.94,403400,29.60
2005-06-24,31.52,31.55,31.11,31.23,313300,29.88
2005-06-23,31.33,31.68,31.30,31.66,366300,30.29
2005-06-22,31.17,31.43,31.13,31.30,714600,29.95
2005-06-21,31.45,31.45,31.20,31.26,298400,29.91
2005-06-20,31.60,31.71,31.22,31.22,403000,29.87
2005-06-17,31.43,31.52,30.70,31.52,1217200,30.16
2005-06-16,31.60,31.79,31.26,31.35,218000,29.99
2005-06-15,31.52,32.09,31.34,31.51,468800,30.15
2005-06-14,32.40,32.89,32.28,32.65,528500,31.24
2005-06-13,32.48,32.70,32.16,32.40,491000,31.00
2005-06-10,31.70,32.49,31.70,32.27,708100,30.87
2005-06-09,31.42,31.75,31.26,31.75,247500,30.38
2005-06-08,31.25,31.50,31.05,31.33,414500,29.97
2005-06-07,31.17,31.25,30.72,31.23,450200,29.88
2005-06-06,31.29,31.30,30.94,31.00,293000,29.66
2005-06-03,31.32,31.64,31.05,31.16,246600,29.81
2005-06-02,31.19,31.65,30.85,31.40,327700,30.04
2005-06-01,31.03,31.20,30.75,31.15,354700,29.80
2005-05-31,30.90,31.37,30.76,31.07,735300,29.73
2005-05-30,30.29,30.85,30.29,30.80,213700,29.47
2005-05-27,30.30,30.33,30.12,30.28,135600,28.97
2005-05-26,30.09,30.19,29.90,30.13,146600,28.83
2005-05-25,29.95,30.09,29.85,29.99,287900,28.69
2005-05-24,30.00,30.00,29.66,29.95,236400,28.65
2005-05-23,29.80,29.95,29.64,29.95,295900,28.65
2005-05-20,29.51,29.65,29.40,29.59,279300,28.31
2005-05-19,29.18,29.48,29.13,29.44,320700,28.17
2005-05-18,28.52,29.26,28.42,29.02,686000,27.76
2005-05-17,28.89,29.05,28.39,28.39,414700,27.16
2005-05-16,29.16,29.19,28.62,28.73,179800,27.49
2005-05-13,28.85,29.20,28.75,29.05,495600,27.79
2005-05-12,29.00,29.08,28.75,28.79,512600,27.54
2005-05-11,28.49,28.93,28.45,28.55,357800,27.31
2005-05-10,29.17,29.17,28.36,28.48,794400,27.25
2005-05-09,29.32,29.47,28.89,28.90,320600,27.65
2005-05-06,29.48,29.65,29.22,29.26,381900,27.99
2005-05-05,29.20,29.62,29.14,29.52,220700,28.24
2005-05-04,29.13,29.30,28.82,29.00,663800,27.75
2005-05-03,29.32,29.50,29.19,29.23,375200,27.97
2005-05-02,29.48,29.76,29.11,29.40,268200,28.13
2005-04-29,28.91,29.34,28.66,28.87,398900,27.62
2005-04-28,29.30,29.53,29.08,29.17,278500,27.91
2005-04-27,29.81,29.87,29.00,29.15,613300,27.89
2005-04-26,30.15,30.18,29.71,29.82,275100,28.53
2005-04-25,30.15,30.23,29.55,30.20,388100,28.89
2005-04-22,30.10,30.35,29.95,30.25,215300,28.94
2005-04-21,29.97,30.18,29.50,29.69,337400,28.41
2005-04-20,30.50,30.82,28.90,30.00,572900,28.70
2005-04-19,30.32,30.85,30.10,30.48,404400,29.16
2005-04-18,30.50,30.50,30.00,30.10,591300,28.80
2005-04-15,31.35,31.40,30.56,31.13,335600,29.78
2005-04-14,31.51,32.05,31.38,31.65,572600,30.28
2005-04-13,31.59,31.63,31.32,31.46,119800,30.10
2005-04-12,31.25,31.63,31.21,31.43,228600,30.07
2005-04-11,31.50,31.59,31.08,31.20,293600,29.85
2005-04-08,31.34,31.88,31.28,31.46,380200,30.10
2005-04-07,30.83,31.24,30.82,31.08,349800,29.74
2005-04-06,30.82,31.02,30.75,30.89,194400,29.55
2005-04-05,30.39,30.98,30.25,30.82,599800,29.49
2005-04-04,30.40,30.57,29.90,30.16,454600,28.86
2005-04-01,30.66,30.74,30.50,30.55,515100,29.23
2005-03-31,30.50,30.64,30.44,30.51,523000,29.19
2005-03-30,30.00,30.45,29.85,30.30,798800,28.99
2005-03-29,30.23,30.90,29.72,29.90,814000,28.61
2005-03-28,30.73,30.73,30.73,30.73,000,29.40
2005-03-25,30.73,30.73,30.73,30.73,000,29.40
2005-03-24,30.02,30.80,30.02,30.73,404800,29.40
2005-03-23,30.08,30.36,29.82,30.09,885800,28.79
2005-03-22,30.50,30.74,30.10,30.37,328300,29.06
2005-03-21,30.55,30.90,30.06,30.27,342100,28.96
2005-03-18,30.89,30.97,30.03,30.50,886600,29.18
2005-03-17,31.03,31.28,30.76,30.79,418400,29.46
2005-03-16,31.95,32.00,30.75,31.21,351500,29.86
2005-03-15,32.15,32.15,31.79,31.92,291100,30.54
2005-03-14,32.00,32.10,31.61,31.95,390200,30.57
2005-03-11,31.98,32.40,31.95,32.05,292900,30.66
2005-03-10,32.00,32.12,31.73,31.87,262600,30.49
2005-03-09,32.53,32.75,32.05,32.10,235700,30.71
2005-03-08,32.80,32.80,32.42,32.50,177400,31.09
2005-03-07,32.45,32.80,31.97,32.69,281200,31.28
2005-03-04,32.32,32.85,32.16,32.16,347500,30.77
2005-03-03,32.35,32.55,32.17,32.40,296800,31.00
2005-03-02,32.22,32.51,31.94,32.36,255200,30.96
2005-03-01,31.80,32.50,31.77,32.40,370500,31.00
2005-02-28,32.45,32.65,32.20,32.39,347500,30.99
2005-02-25,31.67,32.47,31.67,32.30,506200,30.90
2005-02-24,30.71,31.80,30.71,31.58,552600,30.21
2005-02-23,31.50,31.50,30.78,30.90,541100,29.56
2005-02-22,31.90,31.90,31.21,31.61,382700,30.24
2005-02-21,32.30,32.49,31.60,31.90,331500,30.52
2005-02-18,31.90,32.37,31.60,32.20,402300,30.81
2005-02-17,31.73,31.90,31.52,31.90,255500,30.52
2005-02-16,31.95,32.37,30.50,31.66,920900,30.29
2005-02-15,31.35,31.84,31.32,31.80,1058700,30.42
2005-02-14,30.95,31.31,30.72,31.25,284600,29.90
2005-02-11,30.34,30.91,30.23,30.91,378800,29.57
2005-02-10,30.35,30.45,30.11,30.11,370200,28.81
2005-02-09,30.38,30.62,29.97,30.55,655400,29.23
2005-02-08,30.04,30.44,29.87,30.37,259900,29.06
2005-02-07,29.98,30.14,29.72,29.92,315100,28.63
2005-02-04,29.40,29.88,29.30,29.83,318300,28.54
2005-02-03,29.40,29.40,29.13,29.25,214100,27.98
2005-02-02,29.60,29.60,29.15,29.40,293900,28.13
2005-02-01,29.55,29.55,29.15,29.45,210100,28.18
2005-01-31,29.27,29.54,29.25,29.53,177600,28.25
2005-01-28,29.50,29.50,29.08,29.25,141500,27.98
2005-01-27,29.70,29.90,29.13,29.35,342000,28.08
2005-01-26,29.75,29.80,29.56,29.58,191800,28.30
2005-01-25,28.95,29.79,28.95,29.74,390500,28.45
2005-01-24,28.90,29.05,28.66,28.99,165800,27.74
2005-01-21,28.63,29.43,28.63,29.00,457300,27.75
2005-01-20,28.75,28.98,28.53,28.83,194000,27.58
2005-01-19,29.03,29.05,28.76,28.82,387900,27.57
2005-01-18,28.25,28.93,28.15,28.76,386700,27.52
2005-01-17,28.39,28.52,28.22,28.25,156600,27.03
2005-01-14,28.21,28.49,28.17,28.28,406000,27.06
2005-01-13,28.50,28.64,28.20,28.25,184700,27.03
2005-01-12,28.52,28.63,28.35,28.49,320500,27.26
2005-01-11,28.99,29.00,28.15,28.70,402100,27.46
2005-01-10,29.43,29.43,29.11,29.28,123000,28.01
2005-01-07,29.25,29.40,29.00,29.36,277900,28.09
2005-01-06,29.16,29.24,29.00,29.19,306800,27.93
2005-01-05,29.25,29.32,28.97,29.25,229400,27.98
2005-01-04,29.20,29.29,29.01,29.20,184700,27.94
2005-01-03,28.65,29.25,28.57,29.16,225800,27.90
2004-12-31,28.75,28.75,28.75,28.75,000,27.51
2004-12-30,28.62,29.00,28.62,28.75,110900,27.51
2004-12-29,28.72,28.86,28.56,28.70,90200,27.46
2004-12-28,28.80,29.00,28.65,28.82,130800,27.57
2004-12-27,28.25,29.08,28.17,28.83,240900,27.58
2004-12-24,28.87,28.87,28.87,28.87,000,27.62
2004-12-23,28.82,29.07,28.65,28.87,179500,27.62
2004-12-22,28.75,29.08,28.62,28.94,233100,27.69
2004-12-21,28.75,28.80,28.46,28.74,127000,27.50
2004-12-20,28.40,28.80,28.34,28.75,280900,27.51
2004-12-17,28.67,28.67,28.50,28.50,281200,27.27
2004-12-16,28.48,28.69,28.35,28.69,326500,27.45
2004-12-15,28.02,28.48,28.00,28.48,525000,27.25
2004-12-14,28.18,28.20,27.90,28.03,196900,26.82
2004-12-13,28.00,28.17,27.61,28.17,161300,26.95
2004-12-10,27.69,28.03,27.46,27.97,442700,26.76
2004-12-09,27.99,28.01,27.33,27.51,264300,26.32
2004-12-08,27.75,28.15,27.58,27.95,283700,26.74
2004-12-07,27.90,28.10,27.56,27.77,252000,26.57
2004-12-06,27.75,28.00,27.74,27.74,263000,26.54
2004-12-03,27.68,27.77,27.42,27.74,383700,26.54
2004-12-02,27.25,27.75,27.20,27.56,649800,26.37
2004-12-01,27.13,27.28,26.91,27.15,223000,25.98
2004-11-30,27.09,27.20,27.02,27.13,145600,25.96
2004-11-29,27.09,27.25,26.94,26.94,228300,25.77
2004-11-26,27.00,27.05,26.78,27.03,85000,25.86
2004-11-25,26.98,27.19,26.89,27.10,374400,25.93
2004-11-24,26.85,27.00,26.65,26.96,418200,25.79
2004-11-23,26.74,27.04,26.65,26.88,428000,25.72
2004-11-22,26.72,26.78,26.31,26.60,238100,25.45
2004-11-19,27.00,27.00,26.74,26.80,237900,25.64
2004-11-18,26.95,27.00,26.75,26.90,224600,25.74
2004-11-17,26.83,27.00,26.75,26.99,227300,25.82
2004-11-16,26.98,27.00,26.75,26.84,282600,25.68
2004-11-15,27.04,27.25,26.69,26.89,433500,25.73
2004-11-12,26.66,27.21,26.63,27.02,770400,25.85
2004-11-11,26.35,26.55,26.01,26.50,656300,25.35
2004-11-10,25.95,26.20,25.80,26.20,290200,25.07
2004-11-09,25.94,25.96,25.60,25.96,234400,24.84
2004-11-08,26.20,26.25,25.75,25.91,291300,24.79
2004-11-05,25.90,26.25,25.80,26.16,337200,25.03
2004-11-04,25.65,25.89,25.57,25.82,112900,24.70
2004-11-03,26.06,26.06,25.60,25.72,360900,24.61
2004-11-02,25.86,26.03,25.80,26.03,191900,24.90
2004-11-01,25.75,25.84,25.60,25.84,86200,24.72
2004-10-29,25.95,26.18,25.54,25.54,240800,24.43
2004-10-28,25.65,26.25,25.43,26.13,610000,25.00
2004-10-27,25.40,25.53,25.04,25.50,443800,24.40
2004-10-26,24.85,25.59,24.85,25.41,677200,24.31
2004-10-25,25.28,25.28,24.49,24.63,346900,23.56
2004-10-22,24.82,25.49,24.82,25.39,592100,24.29
2004-10-21,25.38,25.38,24.81,24.92,748900,23.84
2004-10-20,25.55,25.61,25.11,25.24,521600,24.15
2004-10-19,25.84,26.18,25.62,25.65,324000,24.54
2004-10-18,25.80,25.80,25.55,25.77,321900,24.66
2004-10-15,25.69,25.97,25.30,25.87,1000100,24.75
2004-10-14,26.15,26.15,25.80,26.03,439000,24.90
2004-10-13,25.70,26.39,25.51,26.19,710800,25.06
2004-10-12,24.51,25.80,23.56,25.57,2392800,24.46
2004-10-11,25.21,25.45,24.95,25.00,335500,23.92
2004-10-08,25.40,25.50,25.03,25.27,654100,24.18
2004-10-07,25.75,25.80,25.15,25.37,851100,24.27
2004-10-06,26.20,26.27,25.52,25.52,982400,24.42
2004-10-05,26.15,26.36,26.00,26.15,445400,25.02
2004-10-04,26.01,26.30,25.90,26.15,828000,25.02
2004-10-01,26.20,26.29,25.15,25.60,1783900,24.49
2004-09-30,26.27,26.57,25.97,26.10,223400,24.97
2004-09-29,25.90,26.50,25.90,26.40,292200,25.26
2004-09-28,26.33,26.33,25.91,26.10,235400,24.97
2004-09-27,26.61,26.77,26.30,26.34,250000,25.20
2004-09-24,26.50,26.98,26.44,26.52,374200,25.37
2004-09-23,26.89,26.89,26.35,26.50,209100,25.35
2004-09-22,26.71,27.00,26.66,26.87,292800,25.71
2004-09-21,26.75,26.94,26.57,26.65,201300,25.50
2004-09-20,26.98,27.00,26.25,26.69,305300,25.54
2004-09-17,26.87,27.20,26.64,26.86,366400,25.70
2004-09-16,26.90,26.90,26.47,26.73,388700,25.57
2004-09-15,26.85,27.25,26.72,26.87,385900,25.71
2004-09-14,27.07,27.10,26.87,26.98,245100,25.81
2004-09-13,26.57,27.30,26.57,27.03,636900,25.86
2004-09-10,26.62,26.88,26.26,26.52,402500,25.37
2004-09-09,26.68,26.88,26.31,26.73,281200,25.57
2004-09-08,27.00,27.07,26.77,26.98,297100,25.81
2004-09-07,27.04,27.04,26.80,27.00,272100,25.83
2004-09-06,26.80,27.03,26.53,26.87,253500,25.71
2004-09-03,26.00,26.89,25.99,26.87,184600,25.71
2004-09-02,26.27,26.30,25.70,26.01,399100,24.88
2004-09-01,26.90,26.90,25.65,26.25,267500,25.11
2004-08-31,26.75,27.00,26.35,26.50,229600,25.35
2004-08-30,26.90,27.30,26.42,27.01,182400,25.84
2004-08-27,26.96,27.15,26.76,26.76,553300,25.60
2004-08-26,27.00,27.00,26.70,26.95,134100,25.78
2004-08-25,26.54,26.85,26.35,26.73,140600,25.57
2004-08-24,26.55,26.65,26.25,26.54,136200,25.39
2004-08-23,26.55,26.90,26.45,26.58,137300,25.43
2004-08-20,26.60,26.60,26.15,26.36,113100,25.22
2004-08-19,26.43,26.70,26.32,26.70,303400,25.54
2004-08-18,26.47,26.47,26.00,26.33,156200,25.19
2004-08-17,25.25,26.49,25.25,26.29,388400,25.15
2004-08-16,25.24,25.42,25.09,25.17,234900,24.08
2004-08-13,25.15,25.64,25.05,25.24,295200,24.15
2004-08-12,25.41,26.07,25.12,25.30,420800,24.21
2004-08-11,25.37,25.56,24.80,25.00,279000,23.92
2004-08-10,25.25,25.60,24.81,25.31,180300,24.21
2004-08-09,25.68,25.82,24.82,25.25,201500,24.16
2004-08-06,25.92,26.10,25.28,25.65,247400,24.54
2004-08-05,26.13,26.37,25.86,26.06,104500,24.93
2004-08-04,26.25,26.31,25.75,25.95,125400,24.83
2004-08-03,26.11,26.57,25.89,26.45,136200,25.31
2004-08-02,26.45,26.45,25.90,26.08,128700,24.95
2004-07-30,26.53,26.57,26.02,26.40,170800,25.26
2004-07-29,26.12,26.59,26.12,26.35,123600,25.21
2004-07-28,26.65,26.80,25.88,25.89,260300,24.77
2004-07-27,25.83,26.35,25.77,26.34,197100,25.20
2004-07-26,25.50,26.24,25.50,25.69,300000,24.58
2004-07-23,26.13,26.31,25.49,25.49,221900,24.39
2004-07-22,26.42,26.91,26.04,26.14,371500,25.01
2004-07-21,26.22,26.75,26.10,26.59,528500,25.44
2004-07-20,25.45,25.95,24.91,25.81,1095100,24.69
2004-07-19,26.09,26.31,24.85,25.66,408900,24.55
2004-07-16,26.40,26.74,26.00,26.14,146500,25.01
2004-07-15,26.50,26.64,26.30,26.36,95800,25.22
2004-07-14,26.95,26.95,26.42,26.54,277700,25.39
2004-07-13,26.92,27.24,26.62,26.80,81100,25.64
2004-07-12,26.97,27.27,26.59,26.67,128500,25.52
2004-07-09,26.78,27.03,26.52,26.99,349100,25.82
2004-07-08,26.50,26.93,26.46,26.65,364300,25.50
2004-07-07,26.93,27.14,26.31,26.42,376100,25.28
2004-07-06,27.55,27.59,26.80,27.00,567300,25.83
2004-07-05,27.59,27.69,27.31,27.41,254200,26.22
2004-07-02,27.45,27.85,27.40,27.50,318700,26.31
2004-07-01,27.68,28.35,27.35,27.37,379500,26.19
2004-06-30,27.80,27.80,27.20,27.43,376900,26.24
2004-06-29,27.70,27.83,27.45,27.70,331700,26.50
2004-06-28,27.30,27.70,27.12,27.70,331900,26.50
2004-06-25,27.57,27.74,27.31,27.39,290400,26.20
2004-06-24,27.79,27.79,27.22,27.73,283900,26.53
2004-06-23,27.48,27.68,27.20,27.62,254600,26.42
2004-06-22,27.47,27.59,27.29,27.44,162900,26.25
2004-06-21,27.50,27.75,27.38,27.49,164900,26.30
2004-06-18,27.90,27.90,27.42,27.50,174100,26.31
2004-06-17,27.81,28.00,27.70,27.83,150000,26.63
2004-06-16,27.52,27.84,27.48,27.82,235800,26.62
2004-06-15,27.31,27.55,27.02,27.50,361100,26.31
2004-06-14,27.83,28.00,27.30,27.41,234600,26.22
2004-06-11,28.05,28.05,27.55,27.70,235500,26.50
2004-06-10,28.01,28.22,27.91,27.91,132400,26.70
2004-06-09,28.46,28.49,27.83,27.88,262000,26.67
2004-06-08,28.30,28.53,27.80,28.29,197100,27.07
2004-06-07,28.00,28.60,27.90,28.35,477500,27.12
2004-06-04,27.55,28.03,27.36,28.00,329100,26.79
2004-06-03,27.11,27.48,26.90,27.45,302000,26.26
2004-06-02,27.64,27.90,27.45,27.76,389600,25.65
2004-06-01,27.98,28.00,27.40,27.41,163200,25.33
2004-05-31,27.75,27.95,27.71,27.95,20600,25.83
2004-05-28,27.97,27.97,27.62,27.65,187900,25.55
2004-05-27,27.59,27.93,27.59,27.90,249200,25.78
2004-05-26,27.74,27.99,27.26,27.49,219600,25.40
2004-05-25,27.56,27.56,27.20,27.41,55700,25.33
2004-05-24,27.64,27.85,27.50,27.54,189700,25.45
2004-05-21,27.60,27.60,27.00,27.20,147800,25.13
2004-05-20,27.25,27.37,26.89,27.18,126900,25.11
2004-05-19,26.73,27.66,26.66,27.38,290200,25.30
2004-05-18,26.45,26.70,26.05,26.45,432700,24.44
2004-05-17,27.30,27.30,24.78,26.15,966500,24.16
2004-05-14,28.02,28.03,27.30,27.77,182400,25.66
2004-05-13,27.30,28.15,27.30,27.83,276800,25.71
2004-05-12,27.39,27.58,27.01,27.22,368100,25.15
2004-05-11,27.10,27.61,26.95,27.27,503500,25.20
2004-05-10,27.29,27.29,25.95,26.61,505100,24.59
2004-05-07,28.50,28.50,27.30,27.87,292000,25.75
2004-05-06,28.47,28.49,27.63,28.15,382500,26.01
2004-05-05,28.57,28.74,28.14,28.42,166600,26.26
2004-05-04,28.94,28.95,28.30,28.50,368200,26.33
2004-05-03,28.78,28.92,28.36,28.81,295100,26.62
2004-04-30,27.63,29.11,27.63,28.66,366000,26.48
2004-04-29,28.45,28.65,27.81,27.89,407000,25.77
2004-04-28,29.58,29.58,28.20,28.47,295900,26.31
2004-04-27,29.06,29.34,28.84,29.15,202000,26.93
2004-04-26,29.49,29.56,29.00,29.11,203800,26.90
2004-04-23,29.20,29.65,29.20,29.27,517500,27.05
2004-04-22,29.00,29.22,28.70,28.87,257500,26.68
2004-04-21,29.24,29.25,28.93,28.93,192100,26.73
2004-04-20,29.39,29.54,29.27,29.35,209700,27.12
2004-04-19,29.40,29.73,29.05,29.31,273200,27.08
2004-04-16,29.30,29.84,29.25,29.51,503200,27.27
2004-04-15,28.86,29.30,28.70,29.08,362900,26.87
2004-04-14,29.38,29.39,28.54,28.84,422600,26.65
2004-04-13,29.18,29.85,29.01,29.37,356400,27.14
2004-04-12,28.68,28.68,28.68,28.68,000,26.50
2004-04-09,28.68,28.68,28.68,28.68,000,26.50
2004-04-08,28.88,29.23,28.62,28.68,232100,26.50
2004-04-07,28.65,29.13,28.56,28.62,280100,26.44
2004-04-06,29.00,29.28,28.49,28.59,439200,26.42
2004-04-05,28.85,28.96,28.50,28.95,219900,26.75
2004-04-02,27.95,28.73,27.92,28.67,611600,26.49
2004-04-01,27.30,27.96,27.27,27.90,519400,25.78
2004-03-31,27.77,27.83,27.05,27.22,550300,25.15
2004-03-30,28.01,28.10,27.49,27.52,263200,25.43
2004-03-29,28.35,28.41,27.75,27.87,625000,25.75
2004-03-26,28.49,28.49,27.70,28.03,281500,25.90
2004-03-25,26.83,27.95,26.83,27.95,697600,25.83
2004-03-24,26.89,26.99,26.50,26.69,423900,24.66
2004-03-23,26.20,26.68,26.20,26.64,502500,24.62
2004-03-22,26.90,26.90,26.15,26.52,433300,24.50
2004-03-19,27.69,27.69,26.57,27.08,625300,25.02
2004-03-18,28.05,28.05,26.80,27.07,489800,25.01
2004-03-17,27.76,28.00,27.55,27.66,400000,25.56
2004-03-16,27.15,27.67,27.00,27.26,314200,25.19
2004-03-15,27.80,28.02,27.05,27.22,478300,25.15
2004-03-12,28.00,28.35,26.75,27.99,1022900,25.86
2004-03-11,28.90,29.00,27.72,28.51,892300,26.34
2004-03-10,29.76,29.76,28.96,29.37,336400,27.14
2004-03-09,29.84,29.85,29.40,29.72,386000,27.46
2004-03-08,29.67,29.93,29.55,29.83,418900,27.56
2004-03-05,29.25,29.89,29.20,29.43,453200,27.19
2004-03-04,29.40,29.50,28.84,29.13,523400,26.92
2004-03-03,29.00,29.47,28.91,29.26,534600,27.04
2004-03-02,28.88,29.31,28.73,28.90,734400,26.70
2004-03-01,29.00,29.06,28.66,28.69,314600,26.51
2004-02-27,29.20,29.29,28.60,28.75,449200,26.56
2004-02-26,28.87,29.03,28.57,29.03,619200,26.82
2004-02-25,29.17,29.17,28.53,28.53,718400,26.36
2004-02-24,29.55,29.58,28.28,29.05,998100,26.84
2004-02-23,29.72,29.85,29.47,29.57,765900,27.32
2004-02-20,29.50,29.50,29.10,29.25,693400,27.03
2004-02-19,29.40,29.54,29.18,29.45,1040700,27.21
2004-02-18,29.34,29.58,28.77,29.28,5742600,27.05
2004-02-17,29.87,30.09,29.65,30.09,946800,27.80
2004-02-16,30.30,30.45,29.77,30.00,759900,27.72
2004-02-13,30.38,30.56,29.80,29.90,485400,27.63
2004-02-12,31.00,31.50,29.90,30.23,904700,27.93
2004-02-11,30.38,30.98,30.01,30.65,437200,28.32
2004-02-10,30.18,30.34,29.90,30.25,301800,27.95
2004-02-09,30.39,30.50,29.75,29.95,473000,27.67
2004-02-06,29.59,29.90,29.21,29.66,295300,27.41
2004-02-05,28.75,29.60,28.50,29.29,433300,27.06
2004-02-04,28.11,28.70,28.00,28.25,265700,26.10
2004-02-03,28.01,28.90,27.90,28.05,475100,25.92
2004-02-02,27.89,27.98,27.51,27.70,128100,25.59
2004-01-30,27.65,28.15,27.50,27.55,182400,25.46
2004-01-29,28.10,28.10,27.76,27.95,140900,25.83
2004-01-28,27.83,28.48,27.66,28.21,271500,26.07
2004-01-27,27.90,27.90,27.62,27.71,171000,25.60
2004-01-26,27.80,28.00,27.38,27.50,135800,25.41
2004-01-23,28.20,28.20,27.65,27.80,113200,25.69
2004-01-22,27.55,28.22,27.55,27.84,227200,25.72
2004-01-21,27.35,27.67,27.20,27.53,132500,25.44
2004-01-20,27.85,27.85,27.21,27.35,125800,25.27
2004-01-19,27.90,27.90,27.20,27.62,132000,25.52
2004-01-16,27.44,27.85,27.27,27.58,99200,25.48
2004-01-15,26.70,27.30,26.57,27.04,183100,24.98
2004-01-14,26.68,26.70,26.27,26.66,230500,24.63
2004-01-13,26.50,26.80,26.05,26.80,332300,24.76
2004-01-12,26.38,26.75,26.38,26.50,194200,24.49
2004-01-09,27.00,27.10,25.81,26.40,257700,24.39
2004-01-08,27.55,27.80,27.18,27.30,126300,25.22
2004-01-07,28.08,28.20,27.30,27.30,181000,25.22
2004-01-06,28.50,28.57,27.85,28.09,144400,25.95
2004-01-05,28.49,28.59,28.21,28.35,117400,26.20
2004-01-02,28.05,28.30,27.90,28.30,130700,26.15
2004-01-01,27.72,27.72,27.72,27.72,000,25.61
2003-12-31,27.72,27.72,27.72,27.72,000,25.61
2003-12-30,27.85,28.08,27.61,27.72,65400,25.61
2003-12-29,27.93,27.93,27.71,27.80,80500,25.69
2003-12-26,27.89,27.89,27.89,27.89,000,25.77
2003-12-25,27.89,27.89,27.89,27.89,000,25.77
2003-12-24,27.89,27.89,27.89,27.89,000,25.77
2003-12-23,27.50,27.89,27.32,27.89,89900,25.77
2003-12-22,27.40,27.81,27.32,27.40,92100,25.32
2003-12-19,27.50,27.74,26.95,27.12,182000,25.06
2003-12-18,27.45,27.52,27.34,27.45,111800,25.36
2003-12-17,27.50,27.80,27.21,27.45,110300,25.36
2003-12-16,27.71,27.85,27.43,27.45,86600,25.36
2003-12-15,28.00,28.07,27.69,27.78,160500,25.67
2003-12-12,27.80,27.80,27.57,27.57,147600,25.47
2003-12-11,27.43,27.70,27.20,27.50,301000,25.41
2003-12-10,28.25,28.25,27.50,27.50,233700,25.41
2003-12-09,28.25,29.04,28.07,28.20,313800,26.06
2003-12-08,27.99,28.14,27.30,28.00,170300,25.87
2003-12-05,27.90,27.96,27.30,27.55,130100,25.46
2003-12-04,27.98,28.08,27.00,27.86,191500,25.74
2003-12-03,27.50,28.10,27.11,27.99,460800,25.86
2003-12-02,27.25,27.45,27.00,27.25,163400,25.18
2003-12-01,26.90,27.29,26.75,27.16,179000,25.10
2003-11-28,26.90,26.90,26.21,26.90,151600,24.86
2003-11-27,26.40,26.54,26.00,26.51,157900,24.50
2003-11-26,25.29,26.60,24.90,26.00,577700,24.02
2003-11-25,24.60,24.65,24.30,24.50,130600,22.64
2003-11-24,24.15,24.55,24.15,24.50,59900,22.64
2003-11-21,24.11,24.67,24.11,24.24,56200,22.40
2003-11-20,24.43,24.59,23.50,24.35,71900,22.50
2003-11-19,24.64,24.64,24.19,24.59,96200,22.72
2003-11-18,24.86,24.90,24.47,24.64,66200,22.77
2003-11-17,25.00,25.00,24.35,24.73,144500,22.85
2003-11-14,24.91,25.20,24.91,25.11,40200,23.20
2003-11-13,25.02,25.25,24.90,25.10,107000,23.19
2003-11-12,25.01,25.20,24.87,25.10,65400,23.19
2003-11-11,25.14,25.39,24.99,25.10,81200,23.19
2003-11-10,25.50,25.59,25.30,25.50,255900,23.56
2003-11-07,25.30,25.50,25.20,25.45,354200,23.52
2003-11-06,25.15,25.25,24.95,25.25,142100,23.33
2003-11-05,25.40,25.40,25.00,25.18,139700,23.27
2003-11-04,25.35,25.49,25.25,25.48,296600,23.54
2003-11-03,25.01,25.40,25.00,25.30,278200,23.38
2003-10-31,25.00,25.18,24.85,25.00,160200,23.10
2003-10-30,24.76,25.58,24.61,25.00,235600,23.10
2003-10-29,24.71,25.30,24.41,24.43,123600,22.57
2003-10-28,24.16,24.62,24.14,24.50,102500,22.64
2003-10-27,24.29,24.64,24.11,24.45,104600,22.59
2003-10-24,24.27,24.28,23.68,23.99,72800,22.17
2003-10-23,23.65,24.27,23.53,24.01,153700,22.19
2003-10-22,24.39,24.43,24.16,24.41,68900,22.55
2003-10-21,24.19,24.45,24.10,24.39,81700,22.54
2003-10-20,23.90,24.28,23.75,24.00,149500,22.18
2003-10-17,24.30,24.49,23.90,23.91,141000,22.09
2003-10-16,24.16,24.89,24.15,24.30,106500,22.45
2003-10-15,24.00,24.39,24.00,24.30,161500,22.45
2003-10-14,24.79,24.85,24.13,24.50,54200,22.64
2003-10-13,24.54,24.65,24.20,24.57,115300,22.70
2003-10-10,24.00,24.41,23.80,23.95,77300,22.13
2003-10-09,23.59,24.20,23.40,24.00,70800,22.18
2003-10-08,23.26,23.62,23.25,23.58,48300,21.79
2003-10-07,23.70,23.70,23.10,23.54,87700,21.75
2003-10-06,23.90,24.05,23.35,23.93,47600,22.11
2003-10-03,23.81,24.00,23.10,23.85,110800,22.04
2003-10-02,23.30,23.40,23.05,23.30,75900,21.53
2003-10-01,22.75,23.10,22.64,23.00,112600,21.25
2003-09-30,23.70,23.70,22.36,22.88,177000,21.14
2003-09-29,23.50,23.68,23.20,23.50,72700,21.71
2003-09-26,23.93,23.93,23.24,23.45,75800,21.67
2003-09-25,23.63,23.85,23.15,23.62,135300,21.82
2003-09-24,24.27,24.33,23.61,23.85,143200,22.04
2003-09-23,24.36,24.50,23.92,24.10,145000,22.27
2003-09-22,25.30,25.30,24.37,24.60,74000,22.73
2003-09-19,25.45,25.58,25.01,25.01,112200,23.11
2003-09-18,25.50,25.88,25.26,25.26,169700,23.34
2003-09-17,25.45,25.94,25.45,25.50,137200,23.56
2003-09-16,25.00,25.24,24.60,25.20,121400,23.28
2003-09-15,25.00,25.45,24.31,24.85,94000,22.96
2003-09-12,25.50,25.69,24.60,24.83,94500,22.94
2003-09-11,25.59,26.00,25.12,25.99,43600,24.01
2003-09-10,25.83,26.25,25.20,25.60,82500,23.65
2003-09-09,26.50,26.90,25.50,26.30,201200,24.30
2003-09-08,25.79,26.60,25.70,26.50,194200,24.49
2003-09-05,25.85,25.89,25.39,25.60,80000,23.65
2003-09-04,25.10,26.00,24.90,25.60,319100,23.65
2003-09-03,24.39,25.10,24.12,24.90,291900,23.01
2003-09-02,24.28,24.32,24.07,24.10,53500,22.27
2003-09-01,24.26,24.48,23.60,24.19,90400,22.35
2003-08-29,24.00,24.50,23.86,24.16,135900,22.32
2003-08-28,24.28,24.28,23.90,24.00,151000,22.18
2003-08-27,24.70,24.80,23.68,24.15,312100,22.31
2003-08-26,23.98,24.20,23.58,24.20,122200,22.36
2003-08-25,24.10,24.12,23.70,23.75,73200,21.94
2003-08-22,24.25,24.45,24.05,24.30,125000,22.45
2003-08-21,24.20,24.38,23.84,24.05,106200,22.22
2003-08-20,24.51,24.51,24.05,24.10,61000,22.27
2003-08-19,24.77,24.77,24.30,24.50,140500,22.64
2003-08-18,24.25,24.78,24.19,24.55,80700,22.68
2003-08-15,24.35,24.51,24.16,24.16,31300,22.32
2003-08-14,24.60,24.79,24.30,24.33,80800,22.48
2003-08-13,24.70,24.95,24.49,24.51,66900,22.65
2003-08-12,24.49,24.80,24.46,24.77,89400,22.89
2003-08-11,24.49,24.50,24.20,24.50,25300,22.64
2003-08-08,24.02,24.51,24.02,24.30,78800,22.45
2003-08-07,24.37,24.50,24.01,24.20,51500,22.36
2003-08-06,24.50,24.64,24.37,24.59,59200,22.72
2003-08-05,24.80,24.80,24.50,24.50,39400,22.64
2003-08-04,24.18,24.96,24.18,24.70,87300,22.82
2003-08-01,24.48,24.90,24.00,24.00,152100,22.18
2003-07-31,24.38,25.00,24.38,24.70,77000,22.82
2003-07-30,24.75,25.00,24.50,24.58,66000,22.71
2003-07-29,24.18,25.20,24.17,24.59,192600,22.72
2003-07-28,23.71,24.40,23.71,23.96,83800,22.14
2003-07-25,23.97,24.49,23.44,23.67,169900,21.87
2003-07-24,23.20,23.69,22.83,23.53,174600,21.74
2003-07-23,23.30,23.63,22.82,23.15,82000,21.39
2003-07-22,24.15,24.21,23.10,23.45,162800,21.67
2003-07-21,24.30,24.55,24.12,24.15,150900,22.31
2003-07-18,24.03,24.24,23.91,24.05,54800,22.22
2003-07-17,24.30,24.30,23.55,23.82,83500,22.01
2003-07-16,24.50,24.62,24.18,24.30,155800,22.45
2003-07-15,24.63,24.71,24.10,24.37,153100,22.52
2003-07-14,24.00,24.60,23.90,24.60,200300,22.73
2003-07-11,23.60,24.20,23.30,23.95,176500,22.13
2003-07-10,23.93,23.95,23.35,23.55,151500,21.76
2003-07-09,23.30,24.00,23.20,23.87,175900,22.06
2003-07-08,23.16,23.55,22.87,23.15,70100,21.39
2003-07-07,22.15,23.21,22.15,22.95,102800,21.21
2003-07-04,22.00,22.19,21.81,22.19,180800,20.50
2003-07-03,22.66,22.66,21.75,22.05,126500,20.37
2003-07-02,21.49,22.33,21.44,22.33,272100,20.63
2003-07-01,22.69,22.80,20.58,21.15,282400,19.54
2003-06-30,23.00,23.02,22.30,22.60,88900,20.88
2003-06-27,23.34,23.40,22.85,23.05,62200,21.30
2003-06-26,22.90,23.20,22.56,22.95,83600,21.21
2003-06-25,22.75,23.33,22.75,22.91,154300,21.17
2003-06-24,21.85,22.85,21.85,22.95,102800,21.21
2003-06-23,22.73,22.73,21.81,22.10,141000,20.42
2003-06-20,23.00,23.00,22.37,22.57,418300,20.85
2003-06-19,24.30,24.30,22.79,23.10,223700,21.34
2003-06-18,24.19,25.00,24.00,24.46,229800,22.60
2003-06-17,24.90,25.10,23.93,24.00,328700,22.18
2003-06-16,23.90,25.19,23.71,24.70,259800,22.82
2003-06-13,24.95,25.20,23.66,23.70,591300,21.90
2003-06-12,23.41,25.25,23.25,24.96,2730700,23.06
2003-06-11,24.22,24.30,23.66,24.13,253500,22.30
2003-06-10,24.19,24.85,24.10,24.05,133600,22.22
2003-06-09,25.39,25.39,23.86,23.98,164900,22.16
2003-06-06,25.40,25.49,24.81,24.62,120800,22.75
2003-06-05,25.40,25.59,24.54,25.50,108000,23.56
2003-06-04,24.60,25.60,24.53,25.40,115900,23.47
2003-06-03,24.71,24.79,24.40,24.79,101700,22.91
2003-06-02,24.50,25.18,24.50,24.88,138700,22.99
2003-05-30,24.50,24.69,24.10,24.45,123700,22.59
2003-05-29,24.64,24.80,24.40,24.40,50700,22.55
2003-05-28,24.70,25.07,24.32,24.50,158300,22.64
2003-05-27,25.50,25.50,24.55,25.49,167100,22.77
2003-05-26,25.20,26.09,25.20,25.54,56900,22.81
2003-05-23,25.10,26.00,25.10,25.47,41400,22.75
2003-05-22,25.10,25.75,24.66,25.71,52100,22.96
2003-05-21,25.02,25.05,24.42,24.96,68600,22.29
2003-05-20,25.07,25.43,25.00,25.01,54300,22.34
2003-05-19,25.98,26.00,24.98,25.29,60800,22.59
2003-05-16,25.93,26.50,25.58,26.20,64300,23.40
2003-05-15,26.55,26.83,25.58,26.09,138600,23.30
2003-05-14,25.77,27.50,25.50,26.78,228900,23.92
2003-05-13,25.12,26.23,24.74,25.93,183000,23.16
2003-05-12,24.60,25.32,24.60,25.30,173000,22.60
2003-05-09,23.95,24.60,23.12,24.55,146200,21.93
2003-05-08,23.60,24.41,23.40,23.74,158100,21.20
2003-05-07,23.37,24.45,23.04,23.59,106900,21.07
2003-05-06,23.11,23.59,23.01,23.58,52500,21.06
2003-05-05,23.51,23.68,22.91,23.28,54700,20.79
2003-05-02,23.13,24.00,22.77,23.30,63200,20.81
2003-05-01,23.27,23.27,23.27,23.27,000,20.78
2003-04-30,22.90,24.36,22.56,23.27,196800,20.78
2003-04-29,23.74,24.27,22.88,23.11,64300,20.64
2003-04-28,23.37,24.32,23.23,23.74,192000,21.20
2003-04-25,23.95,23.99,23.18,23.61,145300,21.09
2003-04-24,24.42,24.42,23.60,23.39,161600,20.89
2003-04-23,24.40,24.69,23.99,24.20,109200,21.61
2003-04-22,23.73,24.43,23.61,24.00,120100,21.44
2003-04-21,23.70,23.70,23.70,23.70,000,21.17
2003-04-18,23.70,23.70,23.70,23.70,000,21.17
2003-04-17,23.10,23.70,22.59,23.70,95300,21.17
2003-04-16,22.11,23.62,22.11,23.20,197900,20.72
2003-04-15,20.79,22.09,20.79,21.81,248600,19.48
2003-04-14,20.27,20.58,20.21,20.60,172800,18.40
2003-04-11,20.44,20.80,20.22,20.45,56300,18.27
2003-04-10,20.84,21.30,20.31,20.50,145800,18.31
2003-04-09,20.62,20.93,19.86,20.70,95200,18.49
2003-04-08,20.39,21.20,20.00,20.80,160700,18.58
2003-04-07,19.52,21.35,19.52,20.25,172700,18.09
2003-04-04,18.00,19.50,18.00,19.34,153100,17.27
2003-04-03,18.74,19.43,18.00,18.03,116100,16.10
2003-04-02,18.50,19.46,18.50,18.81,120400,16.80
2003-04-01,18.00,18.67,18.00,18.39,62100,16.43
2003-03-31,18.50,18.50,17.80,17.96,73200,16.04
2003-03-28,18.39,18.82,18.11,18.46,71500,16.49
2003-03-27,18.67,18.89,17.57,18.55,239700,16.57
2003-03-26,20.50,20.50,17.70,18.56,343400,16.58
2003-03-25,21.57,21.75,20.50,20.50,44100,18.31
2003-03-24,21.38,22.50,21.05,22.01,111000,19.66
2003-03-21,21.59,21.99,21.15,21.59,48300,19.28
2003-03-20,21.30,21.90,20.81,21.32,78500,19.04
2003-03-19,20.60,21.49,20.35,21.11,54200,18.86
2003-03-18,20.50,21.22,19.72,20.60,140000,18.40
2003-03-17,19.89,20.63,19.20,20.52,79000,18.33
2003-03-14,18.21,20.45,18.20,19.85,137300,17.73
2003-03-13,17.63,18.35,17.54,18.16,72300,16.22
2003-03-12,18.37,18.41,17.30,17.47,64700,15.60
2003-03-11,18.33,19.01,17.65,18.36,138200,16.40
2003-03-10,19.40,19.50,18.30,18.40,121800,16.43
2003-03-07,19.98,19.98,19.30,19.57,76400,17.48
2003-03-06,20.75,20.85,19.85,20.16,87800,18.01
2003-03-05,20.07,20.80,19.82,20.75,75400,18.53
2003-03-04,21.43,21.43,19.89,20.20,69100,18.04
2003-03-03,21.16,21.60,21.07,21.32,66200,19.04
2003-02-28,20.89,21.05,20.65,20.97,83600,18.73
2003-02-27,21.74,21.88,20.00,20.51,237700,18.32
2003-02-26,21.91,22.15,21.02,21.55,92500,19.25
2003-02-25,22.40,22.40,21.70,21.93,70400,19.59
2003-02-24,22.50,22.77,22.15,22.32,77200,19.94
2003-02-21,22.60,23.35,22.40,22.50,135200,20.10
2003-02-20,24.10,24.27,22.45,22.66,173900,20.24
2003-02-19,24.43,24.79,23.85,24.15,96100,21.57
2003-02-18,24.14,24.60,23.88,24.23,59500,21.64
2003-02-17,23.50,24.34,23.50,23.91,50400,21.36
2003-02-14,22.80,23.96,22.80,23.44,90800,20.94
2003-02-13,22.95,23.54,22.65,22.90,144000,20.45
2003-02-12,23.90,24.16,22.45,23.18,87400,20.70
2003-02-11,23.50,24.69,23.50,23.96,90300,21.40
2003-02-10,23.20,23.55,23.00,23.55,66800,21.03
2003-02-07,23.50,23.55,23.11,23.11,80000,20.64
2003-02-06,23.28,24.00,23.28,23.72,53500,21.19
2003-02-05,23.94,23.94,23.25,23.64,40000,21.11
2003-02-04,24.21,24.21,23.74,23.74,81200,21.20
2003-02-03,23.59,24.47,23.59,24.16,35700,21.58
2003-01-31,23.62,23.65,23.04,23.45,74700,20.95
2003-01-30,23.00,23.80,23.00,23.33,124800,20.84
2003-01-29,22.75,22.95,22.20,22.90,103800,20.45
2003-01-28,22.41,22.99,22.40,22.75,37300,20.32
2003-01-27,22.90,22.91,22.34,22.70,97000,20.28
2003-01-24,22.99,23.23,22.66,22.90,61700,20.45
2003-01-23,23.60,23.71,22.70,22.86,63000,20.42
2003-01-22,24.03,24.18,23.48,23.60,79600,21.08
2003-01-21,24.00,24.45,24.00,24.08,25600,21.51
2003-01-20,24.40,24.48,24.05,24.05,11000,21.48
2003-01-17,24.26,24.60,24.05,24.22,25700,21.63
2003-01-16,24.64,25.00,24.01,24.60,35000,21.97
2003-01-15,25.05,25.30,23.81,24.37,22600,21.77
2003-01-14,24.75,25.30,24.75,25.00,38100,22.33
2003-01-13,24.50,24.84,24.20,24.59,28300,21.96
2003-01-10,24.05,24.95,23.63,24.35,75500,21.75
2003-01-09,24.30,24.79,23.82,24.10,35700,21.53
2003-01-08,25.30,25.49,23.79,24.10,70500,21.53
2003-01-07,25.00,25.65,25.00,25.22,36600,22.53
2003-01-06,25.01,25.29,24.81,24.91,11300,22.25
2003-01-03,24.50,25.29,24.50,25.17,55600,22.48
2003-01-02,24.30,25.17,23.75,24.45,45800,21.84
2003-01-01,24.30,24.30,24.30,24.30,000,21.70
2002-12-31,24.30,24.30,24.30,24.30,000,21.70
2002-12-30,24.00,24.34,24.00,24.30,29100,21.70
2002-12-27,24.37,24.50,24.00,24.00,11600,21.44
2002-12-26,24.71,24.71,24.71,24.71,000,22.07
2002-12-25,24.71,24.71,24.71,24.71,000,22.07
2002-12-24,24.71,24.71,24.71,24.71,000,22.07
2002-12-23,24.19,25.00,24.19,24.71,209700,22.07
2002-12-20,24.00,24.20,23.77,24.02,71000,21.45
2002-12-19,24.00,24.42,23.95,23.95,112400,21.39
2002-12-18,24.25,24.38,23.85,24.02,39200,21.45
2002-12-17,24.66,24.66,24.00,24.05,47100,21.48
2002-12-16,24.46,24.47,24.10,24.40,41500,21.79
2002-12-13,24.64,24.80,24.10,24.38,72100,21.78
2002-12-12,25.20,25.49,24.90,24.98,48000,22.31
2002-12-11,25.25,25.45,24.50,25.10,20800,22.42
2002-12-10,24.60,25.30,24.50,25.27,27000,22.57
2002-12-09,25.86,26.00,24.59,24.60,47500,21.97
2002-12-06,26.00,26.40,25.41,25.50,35900,22.78
2002-12-05,25.00,26.60,24.96,25.92,140000,23.15
2002-12-04,24.71,25.30,24.50,24.82,84300,22.17
2002-12-03,24.84,24.95,24.40,24.40,21200,21.79
2002-12-02,23.80,25.13,23.80,24.50,86800,21.88
2002-11-29,25.25,25.25,24.25,24.12,83000,21.54
2002-11-28,24.60,24.60,24.31,24.55,16800,21.93
2002-11-27,24.55,24.89,24.24,24.88,21500,22.22
2002-11-26,24.45,24.94,24.37,24.60,76400,21.97
2002-11-25,24.75,24.75,24.25,24.40,36100,21.79
2002-11-22,24.00,24.65,24.00,24.60,50400,21.97
2002-11-21,23.30,24.50,23.28,24.05,103300,21.48
2002-11-20,23.61,25.00,22.91,23.20,167200,20.72
2002-11-19,23.40,24.01,23.00,23.75,108300,21.21
2002-11-18,23.33,23.59,23.00,23.59,31900,21.07
2002-11-15,22.22,23.64,22.22,23.00,59700,20.54
2002-11-14,21.52,22.55,21.52,22.49,15300,20.09
2002-11-13,22.00,22.03,20.00,21.81,99100,19.48
2002-11-12,22.00,22.39,22.00,22.27,20800,19.89
2002-11-11,22.23,22.26,22.01,22.01,28200,19.66
2002-11-08,22.12,22.70,22.12,22.55,16300,20.14
2002-11-07,22.68,23.00,22.38,22.38,34500,19.99
2002-11-06,23.00,23.50,22.25,22.38,69300,19.99
2002-11-05,22.87,23.18,22.71,22.75,62200,20.32
2002-11-04,22.30,23.50,22.28,23.00,80700,20.54
2002-11-01,23.19,23.19,21.56,21.88,104400,19.54
2002-10-31,22.30,23.58,22.30,22.96,57300,20.51
2002-10-30,22.53,22.70,21.90,22.25,84800,19.87
2002-10-29,22.51,23.00,22.20,22.21,38400,19.84
2002-10-28,21.90,23.04,21.90,22.61,45400,20.19
2002-10-25,21.50,22.08,20.85,21.65,46800,19.34
2002-10-24,21.66,22.40,21.50,21.77,30000,19.44
2002-10-23,22.60,23.10,21.21,21.35,106100,19.07
2002-10-22,22.50,23.42,22.30,22.80,70200,20.36
2002-10-21,21.55,22.65,21.25,22.65,86400,20.23
2002-10-18,22.25,22.48,20.93,21.69,42500,19.37
2002-10-17,20.67,22.00,20.67,22.00,36300,19.65
2002-10-16,19.87,21.39,19.50,20.38,61300,18.20
2002-10-15,18.51,20.50,18.51,20.15,53400,18.00
2002-10-14,19.05,19.23,17.90,18.25,47500,16.30
2002-10-11,17.26,19.20,17.20,19.05,83700,17.02
2002-10-10,15.89,16.93,15.88,16.93,45900,15.12
2002-10-09,16.48,16.48,15.75,15.90,38900,14.20
2002-10-08,16.27,16.59,16.15,16.49,42600,14.73
2002-10-07,17.80,17.80,15.78,16.04,101500,14.33
2002-10-04,17.65,18.10,17.50,17.60,48800,15.72
2002-10-03,17.57,18.14,17.56,17.90,14100,15.99
2002-10-02,18.59,18.79,17.42,17.72,59100,15.83
2002-10-01,16.94,17.48,16.75,17.29,66500,15.44
2002-09-30,18.77,18.80,17.00,16.83,51700,15.03
2002-09-27,19.34,19.50,18.80,18.80,32800,16.79
2002-09-26,17.80,19.44,17.80,19.20,68600,17.15
2002-09-25,17.15,18.73,17.15,17.62,103900,15.74
2002-09-24,16.19,17.32,15.95,17.20,127200,15.36
2002-09-23,17.86,18.84,16.01,16.16,205300,14.43
2002-09-20,19.20,20.90,17.20,17.70,159100,15.81
2002-09-19,20.38,20.69,19.18,19.30,108300,17.24
2002-09-18,21.25,21.25,20.27,20.30,71600,18.13
2002-09-17,21.15,22.00,21.15,21.44,61700,19.15
2002-09-16,21.20,21.30,20.60,21.10,31300,18.85
2002-09-13,22.80,22.80,20.25,21.39,153100,19.11
2002-09-12,23.42,23.45,22.62,22.72,84900,20.29
2002-09-11,23.36,23.68,23.00,23.47,90700,20.96
2002-09-10,24.40,24.55,22.70,23.02,83700,20.56
2002-09-09,24.35,24.55,24.09,24.49,57400,21.87
2002-09-06,23.30,25.40,22.96,24.35,103700,21.75
2002-09-05,22.65,23.31,22.45,23.25,43300,20.77
2002-09-04,22.49,22.93,22.12,22.50,77900,20.10
2002-09-03,22.12,22.75,22.11,22.51,44400,20.11
2002-09-02,22.45,22.70,22.03,22.11,15100,19.75
2002-08-30,22.30,22.47,21.91,22.40,51700,20.01
2002-08-29,23.59,23.59,21.75,22.36,159500,19.97
2002-08-28,24.19,24.19,24.19,24.19,000,21.61
2002-08-27,24.19,24.19,24.19,24.19,000,21.61
2002-08-26,24.19,24.19,24.19,24.19,000,21.61
2002-08-23,24.19,24.19,24.19,24.19,000,21.61
2002-08-22,23.99,24.40,23.79,24.19,31600,21.61
2002-08-21,23.81,24.25,22.81,24.00,82100,21.44
2002-08-20,23.53,24.62,23.49,23.60,75100,21.08
2002-08-19,21.94,23.49,21.80,23.49,44000,20.98
2002-08-16,22.00,22.20,21.92,22.14,12300,19.78
2002-08-15,20.89,22.25,20.89,22.10,41700,19.74
2002-08-14,21.50,21.50,20.55,20.70,31300,18.49
2002-08-13,21.16,21.64,21.01,21.63,25400,19.32
2002-08-12,21.75,21.75,21.20,21.35,25800,19.07
2002-08-09,21.75,21.76,21.41,21.57,27200,19.27
2002-08-08,21.49,21.70,21.04,21.59,24800,19.28
2002-08-07,20.95,21.80,20.90,21.62,51300,19.31
2002-08-06,20.92,21.30,20.13,20.73,90100,18.52
2002-08-05,21.80,21.80,20.82,21.10,30000,18.85
2002-08-02,22.42,22.61,21.50,21.69,83600,19.37
2002-08-01,22.20,23.31,21.96,22.78,108400,20.35
2002-07-31,24.09,24.70,22.50,23.30,61000,20.81
2002-07-30,24.45,24.45,23.60,24.30,21300,21.70
2002-07-29,22.67,24.62,21.82,24.63,63700,22.00
2002-07-26,21.49,22.83,21.33,22.47,68500,20.07
2002-07-25,20.73,21.52,20.61,21.52,102700,19.22
2002-07-24,22.20,22.31,19.90,19.50,189000,17.42
2002-07-23,22.21,22.85,22.00,22.00,40700,19.65
2002-07-22,22.60,22.60,21.65,22.28,83400,19.90
2002-07-19,23.77,24.17,22.20,22.77,66300,20.34
2002-07-18,23.95,25.38,23.71,23.80,57200,21.26
2002-07-17,23.10,23.88,23.10,23.90,33200,21.35
2002-07-16,24.25,24.50,22.25,23.30,124800,20.81
2002-07-15,24.85,25.15,24.07,24.07,30200,21.50
2002-07-12,75.06,76.25,75.06,76.55,21300,68.37
2002-07-11,78.27,78.44,74.00,74.80,37200,66.81
2002-07-10,79.80,79.90,78.50,78.96,16400,70.53
2002-07-09,80.35,81.37,80.00,80.30,11700,71.72
2002-07-08,80.30,80.75,80.05,80.39,3400,71.80
2002-07-05,78.22,80.62,77.50,79.91,7300,71.37
2002-07-04,77.50,78.99,77.50,77.59,5800,69.30
2002-07-03,80.53,80.53,76.50,78.19,26800,69.84
2002-07-02,81.77,81.77,81.00,81.26,14800,72.58
2002-07-01,80.65,82.50,79.75,82.50,12200,73.69
2002-06-28,78.22,80.50,77.58,80.50,27700,71.90
2002-06-27,76.68,80.60,76.68,77.53,27800,69.25
2002-06-26,74.50,76.59,73.20,76.00,59500,67.88
2002-06-25,72.34,75.90,71.95,75.40,32800,67.35
2002-06-24,76.00,76.00,71.00,71.70,35500,64.04
2002-06-21,74.75,77.40,74.13,77.17,35300,68.93
2002-06-20,77.20,77.38,74.75,75.00,39800,66.99
2002-06-19,80.67,80.67,76.25,77.00,38700,68.77
2002-06-18,82.75,83.00,79.60,80.25,34100,71.68
2002-06-17,81.20,82.73,81.00,82.49,14000,73.68
2002-06-14,83.70,84.30,80.35,81.11,25700,72.45
2002-06-13,82.97,85.00,82.85,84.25,22300,75.25
2002-06-12,83.50,83.50,82.05,82.05,6100,73.29
2002-06-11,82.50,83.48,82.00,82.87,6700,74.02
2002-06-10,82.90,82.90,81.80,81.80,13300,73.06
2002-06-07,82.66,83.30,81.75,82.20,25000,73.42
2002-06-06,81.09,83.53,81.09,83.30,33700,74.40
2002-06-05,82.25,82.50,78.60,80.55,61500,71.95
2002-06-04,82.15,82.45,82.00,82.10,16700,73.33
2002-06-03,82.83,83.10,82.35,82.46,4500,73.65
2002-05-31,83.65,83.65,81.02,82.10,15900,73.33
2002-05-30,83.50,83.51,82.50,83.11,5900,74.23
2002-05-29,84.20,84.65,82.76,83.55,17900,74.63
2002-05-28,84.80,84.80,84.80,84.80,000,75.74
2002-05-27,84.50,84.80,83.83,84.80,33900,75.74
2002-05-24,82.00,84.94,81.30,84.00,66500,75.03
2002-05-23,82.00,82.10,81.20,81.93,15400,73.18
2002-05-22,82.80,82.80,81.25,82.10,9300,73.33
2002-05-21,83.00,83.25,82.25,82.80,16700,73.96
2002-05-20,83.59,83.59,83.00,83.00,6900,74.13
2002-05-17,83.05,83.60,82.90,82.90,13500,74.04
2002-05-16,83.40,83.49,82.92,83.49,8900,74.57
2002-05-15,81.97,82.95,81.76,82.95,10000,74.09
2002-05-14,82.23,82.70,81.56,81.80,12400,73.06
2002-05-13,80.56,81.50,80.00,81.50,10700,72.79
2002-05-10,80.30,81.28,80.20,81.28,8100,72.60
2002-05-09,80.60,80.70,79.89,80.61,1900,72.00
2002-05-08,80.00,80.65,79.65,80.60,5200,71.99
2002-05-07,80.00,80.00,78.50,79.45,10700,70.96
2002-05-06,80.88,80.88,80.00,80.00,9400,71.45
2002-05-03,79.85,80.90,79.85,80.90,11200,72.26
2002-05-02,80.84,81.00,79.39,80.55,22600,71.95
2002-05-01,81.50,81.50,81.50,81.50,000,72.79
2002-04-30,79.75,81.50,78.80,81.50,7500,72.79
2002-04-29,79.50,79.75,79.00,79.57,18300,71.07
2002-04-26,79.25,79.85,79.25,79.50,20800,71.01
2002-04-25,80.40,80.40,78.01,78.93,29400,70.50
2002-04-24,79.83,80.90,79.00,80.40,16500,71.81
2002-04-23,79.50,79.97,78.20,79.50,22700,71.01
2002-04-22,80.71,80.71,77.00,78.95,24300,70.52
2002-04-19,81.85,81.85,80.92,81.00,6400,72.35
2002-04-18,81.60,82.70,80.10,81.59,9100,72.87
2002-04-17,82.97,83.30,81.75,82.72,11100,73.88
2002-04-16,83.10,83.69,82.10,82.75,8100,73.91
2002-04-15,84.00,84.00,83.40,83.40,19200,74.49
2002-04-12,83.66,84.45,83.60,84.00,24100,75.03
2002-04-11,84.70,84.80,83.65,84.01,5000,75.04
2002-04-10,83.39,84.70,82.80,84.70,16900,75.65
2002-04-09,81.69,84.14,81.69,84.14,15000,75.15
2002-04-08,81.20,82.00,80.10,81.24,18000,72.56
2002-04-05,81.15,82.44,81.15,81.50,2700,72.79
2002-04-04,82.00,82.40,81.00,81.70,17900,72.97
2002-04-03,83.35,83.45,82.60,82.60,6900,73.78
2002-04-02,83.39,84.70,82.98,83.25,13400,74.36
2002-04-01,82.65,82.65,82.65,82.65,000,73.82
2002-03-29,82.65,82.65,82.65,82.65,000,73.82
2002-03-28,81.65,83.38,81.65,82.65,2000,73.82
2002-03-27,83.00,83.00,80.15,81.48,7400,72.78
2002-03-26,82.50,82.70,81.70,82.70,9200,73.87
2002-03-25,84.65,84.65,82.36,83.24,7800,74.35
2002-03-22,84.10,84.75,83.51,84.74,6200,75.69
2002-03-21,84.10,85.50,83.76,84.80,18500,75.74
2002-03-20,84.00,84.75,82.21,84.10,18600,75.12
2002-03-19,84.25,85.00,83.50,83.79,16200,74.84
2002-03-18,80.00,84.48,80.00,83.60,33400,74.67
2002-03-15,80.00,80.00,79.80,80.00,23800,71.45
2002-03-14,79.54,80.30,79.20,79.80,16300,71.28
2002-03-13,79.90,81.50,79.90,80.25,10100,71.68
2002-03-12,80.50,80.52,79.00,80.02,24300,71.47
2002-03-11,78.50,82.00,78.50,81.00,41300,72.35
2002-03-08,77.00,80.00,77.00,79.30,20800,70.83
2002-03-07,75.40,77.70,75.11,77.00,14200,68.77
2002-03-06,75.40,75.50,75.06,75.50,11900,67.44
2002-03-05,75.00,75.35,74.93,75.00,17300,66.99
2002-03-04,74.80,75.00,74.53,75.00,16500,66.99
2002-03-01,74.90,75.35,73.50,74.27,20900,66.34
2002-02-28,75.10,75.11,74.61,74.80,2800,66.81
2002-02-27,74.90,75.10,74.61,75.00,2600,66.99
2002-02-26,75.00,75.20,74.25,74.89,15300,66.89
2002-02-25,74.00,75.00,74.00,75.00,10800,66.99
2002-02-22,72.85,73.50,72.60,73.50,5600,65.65
2002-02-21,72.64,74.34,72.20,73.05,15400,65.25
2002-02-20,70.64,73.35,70.50,72.00,11200,64.31
2002-02-19,73.50,73.50,70.90,70.90,5000,63.33
2002-02-18,72.44,73.00,72.44,73.00,6700,65.20
2002-02-15,73.05,73.80,72.25,72.40,10500,64.67
2002-02-14,73.00,74.10,73.00,73.66,11500,65.79
2002-02-13,73.33,73.79,71.76,73.50,10300,65.65
2002-02-12,73.00,74.62,73.00,73.65,14900,65.78
2002-02-11,71.94,73.00,71.94,72.60,3300,64.84
2002-02-08,71.04,72.33,71.04,71.30,5500,63.68
2002-02-07,69.50,70.75,69.25,70.05,9600,62.57
2002-02-06,70.20,70.20,69.50,69.50,18300,62.08
2002-02-05,70.75,70.75,69.25,70.15,56100,62.66
2002-02-04,71.40,71.40,70.50,70.76,15700,63.20
2002-02-01,71.00,72.00,71.00,71.15,63200,63.55
2002-01-31,70.00,73.00,69.60,70.70,70100,63.15
2002-01-30,70.15,70.15,69.70,70.15,19000,62.66
2002-01-29,71.00,71.15,70.00,70.15,16900,62.66
2002-01-28,71.15,71.15,70.60,71.15,5800,63.55
2002-01-25,71.20,71.20,70.36,70.89,6300,63.32
2002-01-24,71.80,71.80,70.75,70.75,3700,63.19
2002-01-23,71.50,71.80,71.07,71.20,3400,63.59
2002-01-22,71.00,72.15,70.60,71.58,8600,63.93
2002-01-21,71.00,71.30,70.75,70.75,1700,63.19
2002-01-18,71.25,71.29,70.88,71.30,5000,63.68
2002-01-17,70.50,71.75,70.50,71.23,31900,63.62
2002-01-16,71.50,71.63,70.08,70.10,24500,62.61
2002-01-15,70.74,70.74,70.74,70.74,000,63.18
2002-01-14,70.25,71.33,68.95,70.74,35800,63.18
2002-01-11,71.95,72.17,70.20,70.25,11000,62.75
2002-01-10,74.10,74.10,71.71,71.95,11200,64.26
2002-01-09,75.50,75.50,73.26,73.57,13900,65.71
2002-01-08,74.80,76.22,74.30,75.00,33400,66.99
2002-01-07,72.55,75.00,72.55,74.39,43300,66.44
2002-01-04,70.51,72.08,70.01,72.00,17900,64.31
2002-01-03,67.90,70.50,67.90,69.88,9100,62.42
2002-01-02,67.40,67.60,67.30,67.60,5900,60.38
2002-01-01,67.39,67.39,67.39,67.39,000,60.19
2001-12-31,67.39,67.39,67.39,67.39,000,60.19
2001-12-28,65.80,68.80,65.80,67.39,18900,60.19
2001-12-27,66.35,67.00,65.50,65.70,16300,58.68
2001-12-26,66.69,66.69,66.69,66.69,000,59.57
2001-12-25,66.69,66.69,66.69,66.69,000,59.57
2001-12-24,66.69,66.69,66.69,66.69,000,59.57
2001-12-21,66.14,66.99,66.05,66.69,6600,59.57
2001-12-20,67.20,67.57,66.20,66.73,16800,59.60
2001-12-19,67.20,67.49,66.50,67.40,18200,60.20
2001-12-18,67.90,67.90,67.90,67.90,000,60.65
2001-12-17,68.87,68.87,67.50,67.90,19800,60.65
2001-12-14,67.80,69.00,67.80,68.40,30500,61.09
2001-12-13,68.65,69.00,67.99,68.00,41100,60.74
2001-12-12,68.89,69.00,68.25,68.50,35000,61.18
2001-12-11,68.60,68.95,68.50,68.80,16900,61.45
2001-12-10,69.45,69.45,68.55,68.60,14900,61.27
2001-12-07,69.70,69.70,68.50,69.30,39800,61.90
2001-12-06,71.34,71.34,69.00,69.70,26200,62.25
2001-12-05,71.20,72.90,69.39,70.71,29400,63.16
2001-12-04,72.52,74.10,72.30,73.90,8900,66.01
2001-12-03,71.86,74.50,71.86,73.70,27400,65.83
2001-11-30,71.86,74.50,71.86,73.70,27400,65.83
2001-11-29,68.50,71.90,68.50,71.66,35800,64.01
2001-11-28,71.74,71.75,67.50,68.69,20900,61.35
2001-11-27,71.90,71.90,70.30,71.22,19400,63.61
2001-11-26,72.06,72.06,69.51,71.60,27400,63.95
2001-11-23,69.50,72.64,69.00,71.49,23500,63.85
2001-11-22,69.00,69.60,68.70,69.55,14000,62.12
2001-11-21,67.40,69.79,67.40,69.60,15200,62.17
2001-11-20,70.00,70.00,67.51,68.00,9900,60.74
2001-11-19,66.90,70.01,66.88,69.67,11000,62.23
2001-11-16,67.00,67.95,66.98,67.50,14400,60.29
2001-11-15,65.88,66.99,65.16,66.99,16600,59.83
2001-11-14,65.98,65.98,64.80,65.29,6700,58.32
2001-11-13,65.02,65.70,64.80,65.58,7700,58.57
2001-11-12,68.05,68.05,62.00,65.60,35700,58.59
2001-11-09,67.47,67.59,67.00,67.00,13500,59.84
2001-11-08,66.79,68.20,66.79,68.07,18800,60.80
2001-11-07,65.98,67.10,65.70,66.41,16200,59.32
2001-11-06,65.00,65.94,65.00,65.50,12900,58.50
2001-11-05,64.70,65.15,64.25,64.60,18600,57.70
2001-11-02,63.25,64.60,63.00,64.45,23500,57.57
2001-11-01,62.52,64.07,62.20,64.07,10700,57.23
2001-10-31,62.82,64.05,61.70,62.30,25600,55.65
2001-10-30,64.50,66.00,63.30,63.30,31900,56.54
2001-10-29,65.10,65.10,63.80,65.00,7200,58.06
2001-10-26,66.50,66.50,65.85,66.50,5600,59.40
2001-10-25,66.00,66.54,65.96,66.54,7400,59.43
2001-10-24,65.91,66.50,65.33,66.50,14000,59.40
2001-10-23,62.96,66.21,62.96,65.32,26500,58.34
2001-10-22,60.19,63.10,60.01,62.75,14300,56.05
2001-10-19,63.60,64.00,59.90,60.50,32700,54.04
2001-10-18,64.13,64.85,63.60,64.00,10500,57.16
2001-10-17,67.20,67.20,62.30,64.70,43600,57.79
2001-10-16,67.50,67.50,67.50,67.50,000,60.29
2001-10-15,68.00,68.20,66.00,67.50,35100,60.29
2001-10-12,69.00,69.00,67.72,68.00,6500,60.74
2001-10-11,64.80,71.00,64.10,69.40,40000,61.99
2001-10-10,59.00,64.46,58.10,64.00,45800,57.16
2001-10-09,58.50,59.65,58.25,59.00,17500,52.70
2001-10-08,56.03,58.70,54.56,58.30,16100,52.07
2001-10-05,58.97,59.30,56.41,57.20,18600,51.09
2001-10-04,56.92,59.00,56.92,58.60,26700,52.34
2001-10-03,55.98,55.98,55.98,55.98,000,50.00
2001-10-02,54.31,56.65,54.31,55.98,16800,50.00
2001-10-01,59.00,59.00,53.20,54.94,22500,49.07
2001-09-28,55.00,58.50,54.65,58.50,43500,52.25
2001-09-27,55.00,55.15,54.15,55.10,15800,49.21
2001-09-26,52.74,57.49,52.74,54.50,95100,48.68
2001-09-25,50.14,54.51,49.10,51.05,42700,45.60
2001-09-24,43.05,43.05,43.05,43.05,000,38.45
2001-09-21,45.41,45.41,38.51,43.05,102300,38.45
2001-09-20,53.70,54.00,45.25,47.51,81500,42.43
2001-09-19,56.81,60.83,56.81,57.00,75100,50.91
2001-09-18,63.15,63.72,54.15,56.25,85900,50.24
2001-09-17,57.00,65.49,54.26,63.55,63800,56.76
2001-09-14,68.05,68.05,55.56,57.40,76000,51.27
2001-09-13,70.35,70.38,68.70,68.70,18600,61.36
2001-09-12,65.61,75.01,62.20,70.00,60000,62.52
2001-09-11,79.25,79.26,61.62,66.66,18500,59.54
2001-09-10,79.25,80.00,78.60,79.50,7300,71.01
2001-09-07,80.82,81.00,78.80,79.20,26600,70.74
2001-09-06,81.80,82.99,80.29,80.10,22900,71.54
2001-09-05,83.00,83.00,81.76,81.77,12200,73.04
2001-09-04,85.50,86.27,82.99,83.00,6300,74.13
2001-09-03,85.75,85.90,84.50,85.70,1900,76.55
2001-08-31,84.50,85.01,83.10,85.00,22300,75.92
2001-08-30,86.95,87.11,84.00,85.25,10900,76.14
2001-08-29,87.00,87.00,84.98,87.06,5600,77.76
2001-08-28,87.45,87.99,87.00,87.00,3700,77.71
2001-08-27,86.84,88.19,86.84,87.45,5600,78.11
2001-08-24,86.90,88.50,85.00,86.50,17600,77.26
2001-08-23,85.50,86.95,85.50,86.60,12200,77.35
2001-08-22,83.50,84.75,83.50,84.75,4400,75.70
2001-08-21,82.90,83.61,82.76,83.50,15000,74.58
2001-08-20,86.20,86.39,83.66,83.50,3300,74.58
2001-08-17,86.20,86.30,84.98,86.02,14200,76.83
2001-08-16,86.00,86.10,85.76,86.00,14500,76.81
2001-08-15,86.64,86.70,85.50,85.50,11200,76.37
2001-08-14,85.30,85.88,85.06,85.88,2600,76.71
2001-08-13,84.50,85.50,84.50,85.20,2300,76.10
2001-08-10,84.50,85.30,84.50,84.50,2900,75.47
2001-08-09,86.20,86.25,82.50,85.00,12400,75.92
2001-08-08,85.58,86.80,85.00,86.25,7900,77.04
2001-08-07,85.30,86.03,85.00,86.03,3800,76.84
2001-08-06,86.20,86.20,84.90,85.70,4700,76.55
2001-08-03,87.80,87.80,83.55,86.20,14000,76.99
2001-08-02,87.50,87.80,86.73,87.80,11700,78.42
2001-08-01,86.72,87.53,86.72,87.50,5100,78.15
2001-07-31,87.50,87.50,86.90,87.50,9500,78.15
2001-07-30,87.50,87.50,86.20,87.50,6800,78.15
2001-07-27,87.00,87.20,85.90,87.50,4600,78.15
2001-07-26,85.56,86.45,85.56,86.50,3500,77.26
2001-07-25,87.55,87.55,85.10,85.10,8000,76.01
2001-07-24,87.75,87.87,87.00,87.10,12100,77.80
2001-07-23,85.90,87.45,85.80,87.30,7200,77.97
2001-07-20,89.19,89.19,86.80,87.85,10800,78.24
2001-07-19,86.77,89.00,86.10,88.40,22100,78.73
2001-07-18,88.90,89.00,86.00,86.00,16100,76.59
2001-07-17,88.65,92.00,88.65,88.90,48600,79.18
2001-07-16,89.30,89.30,87.50,89.30,11300,79.53
2001-07-13,89.34,89.34,89.34,89.34,000,79.57
2001-07-12,87.00,91.00,87.00,89.34,25000,79.57
2001-07-11,84.75,86.35,84.50,86.00,24300,76.59
2001-07-10,85.32,85.81,84.50,85.81,64800,76.43
2001-07-09,88.00,88.45,83.00,84.50,65900,75.26
2001-07-06,89.50,90.50,88.00,88.50,21200,78.82
2001-07-05,92.60,92.60,88.40,89.19,13500,79.44
2001-07-04,94.98,96.00,91.11,92.90,39300,82.74
2001-07-03,91.87,97.70,91.87,95.83,86900,85.35
2001-07-02,91.06,91.84,91.06,91.06,7400,81.10
2001-06-29,91.00,91.87,90.50,91.87,11200,81.82
2001-06-28,89.00,91.05,89.00,90.90,16400,80.96
2001-06-27,87.50,89.48,87.00,88.70,26900,79.00
2001-06-26,87.70,87.70,87.00,87.20,9100,77.66
2001-06-25,88.00,88.00,87.02,87.70,18500,78.11
2001-06-22,87.22,89.18,87.22,87.80,18600,78.20
2001-06-21,86.20,88.00,86.20,88.00,16200,78.38
2001-06-20,87.60,87.60,85.55,86.00,6000,76.59
2001-06-19,86.21,87.76,86.01,87.76,13900,78.16
2001-06-18,86.06,86.80,85.45,85.45,8500,76.11
2001-06-15,86.23,86.23,86.23,86.23,000,76.80
2001-06-14,87.20,87.20,86.19,86.23,4000,76.80
2001-06-13,85.00,87.78,85.00,87.60,34200,78.02
2001-06-12,85.60,86.40,85.00,85.00,12800,75.70
2001-06-11,87.00,87.00,85.53,85.53,15200,76.18
2001-06-08,86.75,87.35,86.50,87.10,24900,77.57
2001-06-07,83.40,86.89,83.39,86.50,43800,77.04
2001-06-06,82.00,83.75,82.00,83.17,32500,74.07
2001-06-05,83.60,83.76,77.25,81.25,60900,72.36
2001-06-04,83.23,83.41,83.00,83.40,5200,74.28
2001-06-01,81.70,83.00,81.36,82.50,5700,73.48
2001-05-31,80.00,81.77,80.00,81.60,10700,72.68
2001-05-30,80.00,80.40,80.00,80.00,5800,71.25
2001-05-29,81.50,81.50,79.00,80.50,18700,71.70
2001-05-28,80.00,81.75,79.94,81.75,14200,72.81
2001-05-25,78.50,80.00,78.30,80.38,13000,71.59
2001-05-24,78.80,78.80,78.00,78.50,2100,69.92
2001-05-23,80.38,80.38,78.00,79.50,14100,70.81
2001-05-22,80.00,80.50,79.50,79.70,10100,70.98
2001-05-21,80.00,80.05,79.31,79.90,18500,71.16
2001-05-18,79.01,80.00,78.99,79.70,21300,70.98
2001-05-17,79.00,80.20,79.00,79.00,16800,70.36
2001-05-16,78.95,78.95,77.99,78.94,12500,70.31
2001-05-15,78.00,78.55,77.15,78.50,21700,69.92
2001-05-14,75.00,77.70,75.00,77.50,31000,69.02
2001-05-11,75.10,75.10,74.25,74.91,17100,66.72
2001-05-10,75.07,75.07,75.07,75.07,000,66.86
2001-05-09,75.50,75.90,74.40,75.07,30300,66.86
2001-05-08,77.95,78.00,76.50,76.81,9500,68.41
2001-05-07,77.26,77.26,77.26,77.26,000,68.81
2001-05-04,77.30,78.00,77.00,77.26,8200,68.81
2001-05-03,78.00,78.00,77.05,77.20,9600,68.76
2001-05-02,79.89,79.89,77.80,77.80,8900,69.29
2001-05-01,79.18,79.18,79.18,79.18,000,70.52
2001-04-30,80.00,80.00,79.18,79.18,8500,70.52
2001-04-27,80.72,80.72,78.90,80.00,8600,71.25
2001-04-26,79.91,80.00,79.50,80.00,2700,71.25
2001-04-25,76.00,79.20,76.00,79.20,11400,70.54
2001-04-24,79.02,79.30,75.00,75.40,15100,67.15
2001-04-23,79.46,79.67,79.00,79.24,3600,70.57
2001-04-20,80.10,80.20,78.00,78.75,67800,70.14
2001-04-19,83.60,83.99,80.05,80.31,23400,71.53
2001-04-18,83.09,83.50,82.25,83.60,12600,74.46
2001-04-17,82.90,83.84,82.75,83.84,3300,74.67
2001-04-16,83.53,83.53,83.53,83.53,000,74.40
2001-04-13,83.53,83.53,83.53,83.53,000,74.40
2001-04-12,82.65,83.53,82.60,83.53,4400,74.40
2001-04-11,84.93,85.48,82.52,82.60,14100,73.57
2001-04-10,85.10,85.99,85.10,85.69,2800,76.32
2001-04-09,86.22,86.22,85.00,85.99,7000,76.59
2001-04-06,86.50,86.50,84.10,85.50,13700,76.15
2001-04-05,85.65,86.02,85.65,86.00,4800,76.59
2001-04-04,85.23,86.00,85.23,85.85,5000,76.46
2001-04-03,86.27,86.27,85.50,86.00,2100,76.59
2001-04-02,85.57,87.05,85.57,87.05,5300,77.53
2001-03-30,86.15,86.50,83.75,85.50,11700,76.15
2001-03-29,86.32,86.84,84.00,86.84,14500,77.34
2001-03-28,85.83,85.83,84.70,85.55,14400,76.19
2001-03-27,84.15,85.10,83.50,85.10,5700,75.79
2001-03-26,83.00,84.50,83.00,83.80,6700,74.64
2001-03-23,80.72,83.70,80.72,82.50,10800,73.48
2001-03-22,83.95,83.95,79.30,80.00,16300,71.25
2001-03-21,86.05,86.05,83.50,83.50,10600,74.37
2001-03-20,86.33,86.33,84.60,86.09,14900,76.68
2001-03-19,86.27,86.27,84.20,85.76,10800,76.38
2001-03-16,86.50,87.70,85.65,85.50,14300,76.15
2001-03-15,85.23,86.51,85.00,86.20,28400,76.77
2001-03-14,87.24,87.24,87.24,87.24,000,77.70
2001-03-13,89.65,89.65,86.55,87.24,14700,77.70
2001-03-12,88.00,90.46,88.00,90.46,8100,80.57
2001-03-09,90.00,90.00,87.00,87.00,16700,77.49
2001-03-08,95.50,95.50,88.10,90.00,66800,80.16
2001-03-07,95.45,95.62,95.06,95.62,6300,85.16
2001-03-06,97.60,97.60,94.50,95.00,35800,84.61
2001-03-05,99.75,99.75,97.72,98.30,17700,87.55
2001-03-02,99.75,99.95,99.05,99.05,13900,88.22
2001-03-01,100.00,100.00,99.25,99.50,7300,88.62
2001-02-28,100.40,100.90,100.10,100.31,11500,89.34
2001-02-27,100.58,101.50,100.00,100.41,14200,89.43
2001-02-26,99.50,100.00,99.50,99.70,11300,88.80
2001-02-23,101.49,101.49,99.50,99.65,17600,88.75
2001-02-22,100.59,102.75,100.59,100.50,20000,89.51
2001-02-21,101.21,101.51,99.99,99.70,17400,88.80
2001-02-20,102.04,102.04,101.17,101.17,900,90.11
2001-02-19,100.00,102.00,99.56,102.04,3600,90.88
2001-02-16,100.89,100.89,99.50,99.80,12700,88.89
2001-02-15,101.40,101.40,101.40,101.40,000,90.31
2001-02-14,100.50,101.40,100.50,101.40,8800,90.31
2001-02-13,101.50,101.80,101.00,101.20,12300,90.13
2001-02-12,100.45,101.45,100.40,101.45,6300,90.36
2001-02-09,99.85,101.35,99.85,101.35,7300,90.27
2001-02-08,100.46,100.53,100.46,100.51,1200,89.52
2001-02-07,102.50,102.50,99.11,100.20,6400,89.24
2001-02-06,100.08,103.00,100.08,101.85,7900,90.71
2001-02-05,101.50,101.50,97.10,99.99,25100,89.05
2001-02-02,104.00,105.00,101.40,101.40,16600,90.31
2001-02-01,102.89,104.75,102.25,103.40,26800,92.09
2001-01-31,99.50,104.20,99.50,101.50,35400,90.40
2001-01-30,99.76,100.15,98.70,100.00,22100,89.06
2001-01-29,95.00,99.88,95.00,98.90,27200,88.08
2001-01-26,94.00,96.50,93.99,95.40,19400,84.97
2001-01-25,93.50,94.90,93.15,94.00,7400,83.72
2001-01-24,91.00,94.65,91.00,93.51,20900,83.28
2001-01-23,89.80,91.50,89.80,91.00,7400,81.05
2001-01-22,90.75,91.00,89.00,90.79,24900,80.86
2001-01-19,91.00,91.20,90.00,90.12,12000,80.26
2001-01-18,88.50,92.00,88.40,91.00,23800,81.05
2001-01-17,86.46,88.35,86.46,88.00,28100,78.38
2001-01-16,87.50,87.50,85.35,85.69,3900,76.32
2001-01-15,85.00,86.52,85.00,87.27,32400,77.73
2001-01-12,85.10,86.28,83.60,84.20,11800,74.99
2001-01-11,87.10,87.10,84.80,85.00,16000,75.70
2001-01-10,88.40,88.50,86.70,87.00,18500,77.49
2001-01-09,91.70,91.70,89.30,88.90,9800,79.18
2001-01-08,92.07,92.39,91.50,91.75,4500,81.72
2001-01-05,92.00,92.00,92.00,92.00,000,81.94
2001-01-04,95.50,95.50,91.20,92.00,26700,81.94
2001-01-03,94.10,95.00,94.00,94.25,6000,83.94
2001-01-02,94.00,94.00,92.10,93.26,2600,83.06
2001-01-01,94.17,94.17,94.17,94.17,000,83.87
2000-12-29,92.20,95.54,92.20,94.17,6300,83.87
2000-12-28,94.01,94.10,92.60,92.60,4900,82.47
2000-12-27,94.70,94.70,94.00,94.01,4900,83.73
2000-12-26,95.00,95.00,95.00,95.00,000,84.61
2000-12-25,95.00,95.00,95.00,95.00,000,84.61
2000-12-22,97.00,97.00,94.60,95.00,2900,84.61
2000-12-21,96.50,97.00,95.75,97.00,12300,86.39
2000-12-20,95.50,98.00,95.40,96.60,22400,86.04
2000-12-19,95.39,95.76,95.00,95.10,5400,84.70
2000-12-18,97.00,97.00,93.60,94.60,14500,84.25
2000-12-15,94.00,94.84,92.00,94.84,11000,84.47
2000-12-14,94.50,95.10,94.50,94.50,12200,84.17
2000-12-13,96.00,96.00,95.00,95.00,9400,84.61
2000-12-12,97.00,97.00,95.50,96.00,4000,85.50
2000-12-11,98.60,98.60,96.25,98.00,7300,87.28
2000-12-08,96.00,96.50,95.50,96.50,6200,85.95
2000-12-07,96.40,97.12,95.50,95.50,9000,85.06
2000-12-06,97.78,98.50,96.00,97.00,5100,86.39
2000-12-05,97.85,98.00,96.95,98.73,6100,87.93
2000-12-04,95.70,97.00,95.70,96.96,19700,86.36
2000-12-01,107.18,107.70,90.00,95.09,168600,84.69
2000-11-30,111.00,111.80,106.00,106.71,10000,95.04
2000-11-29,112.00,112.00,109.50,110.76,10500,98.65
2000-11-28,110.51,113.07,110.51,112.00,3400,99.75
2000-11-27,107.47,112.22,107.47,111.50,19000,99.31
2000-11-24,104.00,107.41,103.50,107.00,6400,95.30
2000-11-23,100.15,104.00,99.75,104.00,15700,92.63
2000-11-22,101.69,102.00,97.16,100.50,12900,89.51
2000-11-21,108.03,108.03,102.00,102.61,21700,91.39
2000-11-20,116.00,116.02,109.00,109.00,16400,97.08
2000-11-17,118.00,118.00,116.98,117.00,3200,104.20
2000-11-16,118.00,118.50,116.35,117.10,26300,104.29
2000-11-15,117.05,118.40,116.55,118.00,29100,105.10
2000-11-14,114.97,114.97,114.97,114.97,000,102.40
2000-11-13,115.20,116.20,114.97,114.97,58100,102.40
2000-11-10,115.00,116.00,114.50,115.33,19800,102.72
2000-11-09,109.70,115.40,109.64,113.96,32600,101.50
2000-11-08,104.10,110.24,104.10,110.00,15700,97.97
2000-11-07,104.10,105.43,102.52,103.87,18800,92.51
2000-11-06,100.55,106.96,100.55,104.50,46400,93.07
2000-11-03,101.45,101.90,99.50,100.46,24600,89.47
2000-11-02,99.26,102.50,99.02,100.70,32300,89.69
2000-11-01,98.60,99.48,98.00,99.25,11500,88.40
2000-10-31,96.71,96.71,96.71,96.71,000,86.13
2000-10-30,94.34,96.71,94.10,96.71,6100,86.13
2000-10-27,93.00,93.50,93.00,93.50,900,83.27
2000-10-26,93.40,93.40,93.00,93.20,500,83.01
2000-10-25,92.99,94.00,92.89,93.50,5200,83.27
2000-10-24,91.32,91.32,91.32,91.32,000,81.33
2000-10-23,94.20,94.20,90.20,91.32,29600,81.33