Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,43.09,43.17,42.04,42.36,1236800,42.36
2010-03-19,43.37,44.15,43.22,43.41,1585600,43.41
2010-03-18,43.30,44.10,42.72,43.37,1599100,43.37
2010-03-17,42.18,43.00,41.05,42.90,1428200,42.90
2010-03-16,41.15,42.05,41.15,41.88,665600,41.88
2010-03-15,41.51,41.96,40.60,41.12,734400,41.12
2010-03-12,42.02,42.35,41.33,41.70,779500,41.70
2010-03-11,41.65,41.99,41.42,41.67,552600,41.67
2010-03-10,40.51,41.72,40.22,41.72,832200,41.72
2010-03-09,41.18,41.18,39.98,40.56,473900,40.56
2010-03-08,41.29,41.29,40.90,41.08,551600,41.08
2010-03-05,40.39,41.41,40.30,41.00,885700,41.00
2010-03-04,39.26,40.69,38.80,40.32,1009400,40.32
2010-03-03,39.15,39.54,38.34,39.40,1189200,39.40
2010-03-02,38.19,39.25,37.74,39.25,1173300,39.25
2010-03-01,37.93,38.63,37.42,37.83,1095900,37.83
2010-02-26,37.11,37.67,36.71,37.42,1130900,37.42
2010-02-25,38.46,38.51,36.83,36.86,1437800,36.86
2010-02-24,39.23,39.35,37.73,38.50,2025800,38.50
2010-02-23,40.70,40.88,39.37,39.46,1334300,39.46
2010-02-22,40.81,41.06,40.40,40.55,705600,40.55
2010-02-19,40.00,40.53,39.36,40.40,1344400,40.40
2010-02-18,40.75,41.31,40.11,40.69,1224700,40.69
2010-02-17,39.80,40.52,39.57,40.49,1796700,40.49
2010-02-16,39.50,39.84,38.85,39.22,1176500,39.22
2010-02-15,39.93,40.29,39.02,39.21,595100,39.21
2010-02-12,40.68,40.87,39.33,39.50,1682300,39.50
2010-02-11,40.94,41.50,39.90,40.20,2113800,40.20
2010-02-10,41.79,42.74,39.71,41.12,3226600,41.12
2010-02-09,42.50,43.12,42.08,42.50,1295700,42.50
2010-02-08,41.94,42.30,40.28,41.94,1764200,41.94
2010-02-05,42.12,42.37,40.42,41.42,2012000,41.42
2010-02-04,44.07,44.50,42.28,42.60,1401600,42.60
2010-02-03,44.80,45.17,44.00,44.17,839600,44.17
2010-02-02,43.81,44.80,42.60,44.53,1631200,44.53
2010-02-01,43.23,43.69,42.60,43.38,1364400,43.38
2010-01-29,42.96,44.30,42.31,43.77,1366800,43.77
2010-01-28,44.00,44.47,42.42,42.43,1625400,42.43
2010-01-27,45.03,45.29,42.78,43.19,2071000,43.19
2010-01-26,44.92,46.15,44.78,45.95,716600,45.95
2010-01-25,44.65,46.50,44.33,45.43,1147300,45.43
2010-01-22,45.80,46.11,44.53,44.99,1708700,44.99
2010-01-21,47.80,48.10,45.80,45.82,1999800,45.82
2010-01-20,49.00,49.50,47.08,47.46,1167600,47.46
2010-01-19,49.90,49.90,48.19,49.28,874200,49.28
2010-01-18,50.35,50.69,49.91,50.00,522200,50.00
2010-01-15,51.05,51.19,49.54,50.00,1367100,50.00
2010-01-14,51.50,51.91,50.96,51.40,781200,51.40
2010-01-13,49.99,50.91,48.76,50.91,1277600,50.91
2010-01-12,51.75,51.75,49.87,50.09,813100,50.09
2010-01-11,51.82,51.95,49.91,51.50,1906500,51.50
2010-01-08,51.00,52.20,50.89,51.15,1402800,51.15
2010-01-07,49.92,50.99,49.90,50.57,1021100,50.57
2010-01-06,49.58,50.62,49.28,50.00,1102500,50.00
2010-01-05,49.15,49.80,49.05,49.45,687800,49.45
2010-01-04,47.65,49.25,47.65,49.10,790100,49.10
2009-12-30,48.20,48.53,47.50,48.23,401900,48.23
2009-12-29,48.15,48.70,47.82,48.55,284500,48.55
2009-12-28,48.50,48.52,47.61,47.93,284000,47.93
2009-12-23,48.90,48.99,48.00,48.10,317700,48.10
2009-12-22,48.75,49.18,48.33,48.60,393400,48.60
2009-12-21,48.50,49.14,48.23,48.89,530900,48.89
2009-12-18,47.75,48.68,47.55,48.25,1562800,48.25
2009-12-17,48.70,48.83,47.33,47.75,773200,47.75
2009-12-16,48.00,48.94,47.80,48.70,716000,48.70
2009-12-15,47.69,48.22,47.60,47.90,498700,47.90
2009-12-14,47.66,47.82,47.32,47.82,300800,47.82
2009-12-11,46.00,47.50,46.00,47.00,648700,47.00
2009-12-10,47.10,47.59,45.61,45.96,968900,45.96
2009-12-09,47.24,47.75,46.56,46.99,679400,46.99
2009-12-08,48.20,48.75,46.66,47.24,724900,47.24
2009-12-07,47.61,48.50,47.03,48.39,683800,48.39
2009-12-04,46.88,48.40,46.51,47.62,700200,47.62
2009-12-03,48.20,48.48,47.19,47.19,910800,47.19
2009-12-02,46.90,47.58,45.85,46.86,1002900,46.86
2009-12-01,44.75,46.95,44.74,46.95,874000,46.95
2009-11-30,44.98,44.98,43.45,44.20,715500,44.20
2009-11-27,42.25,44.72,42.25,44.43,617100,44.43
2009-11-26,46.19,46.19,42.89,43.20,852200,43.20
2009-11-25,45.34,46.08,44.91,45.51,708200,45.51
2009-11-24,44.00,45.46,43.20,44.77,876000,44.77
2009-11-23,44.47,44.85,44.06,44.50,849200,44.50
2009-11-20,44.42,45.54,43.57,43.71,1013500,43.71
2009-11-19,46.29,46.40,43.82,44.40,1038300,44.40
2009-11-18,46.50,46.78,45.95,46.12,706400,46.12
2009-11-17,47.09,47.34,45.87,46.43,727100,46.43
2009-11-16,47.06,47.92,46.97,47.57,792000,47.57
2009-11-13,45.78,46.98,45.78,46.83,613500,46.83
2009-11-12,46.75,47.00,46.35,46.79,860500,46.79
2009-11-11,45.90,47.40,45.68,46.45,858300,46.45
2009-11-10,45.80,46.25,45.08,45.44,956800,45.44
2009-11-09,45.00,45.85,44.80,45.80,784000,45.80
2009-11-06,45.00,45.27,43.72,44.43,1028400,44.43
2009-11-05,42.90,45.61,42.10,44.97,2162400,44.97
2009-11-04,43.00,43.73,41.15,43.00,2939200,43.00
2009-11-03,41.98,41.98,40.10,40.47,1039600,40.47
2009-11-02,41.40,42.57,39.89,42.00,1735900,42.00
2009-10-30,41.49,42.40,39.87,40.73,1639600,40.73
2009-10-29,39.75,41.28,38.90,41.09,1499800,41.09
2009-10-28,41.60,41.60,38.22,39.73,4533900,39.73
2009-10-27,44.48,44.62,41.88,42.26,1815400,42.26
2009-10-26,45.60,46.16,43.73,44.20,1265300,44.20
2009-10-23,45.50,46.36,45.05,45.25,647600,45.25
2009-10-22,46.00,46.23,45.15,45.31,1047500,45.31
2009-10-21,48.00,48.00,46.00,46.99,1040700,46.99
2009-10-20,48.90,49.37,47.58,47.63,1318800,47.63
2009-10-19,47.06,48.50,47.06,48.32,2575200,48.32
2009-10-16,47.32,47.77,45.44,46.09,1777400,46.09
2009-10-15,47.50,48.42,47.08,47.40,8565100,47.40
2009-10-14,46.04,47.39,45.86,47.25,2409600,47.25
2009-10-13,45.53,45.90,45.04,45.77,1314400,45.77
2009-10-12,45.38,45.72,44.92,45.35,1195100,45.35
2009-10-09,44.11,45.00,44.00,45.00,1270200,45.00
2009-10-08,44.20,44.47,43.51,44.04,1089700,44.04
2009-10-07,43.40,43.85,43.30,43.58,943700,43.58
2009-10-06,42.85,43.99,42.70,43.50,1579600,43.50
2009-10-05,42.49,42.56,41.63,42.34,1784200,42.34
2009-10-02,42.52,42.77,41.57,42.45,2357500,42.45
2009-10-01,44.50,44.50,42.64,42.75,1985900,42.75
2009-09-30,44.02,44.57,43.66,44.24,2482700,44.24
2009-09-29,43.38,44.20,42.72,44.00,4774900,44.00
2009-09-28,42.49,43.08,41.28,43.04,1947700,43.04
2009-09-25,41.66,42.90,40.64,42.30,3667100,42.30
2009-09-24,42.95,43.15,40.82,42.40,6149600,42.40
2009-09-23,47.95,49.28,46.34,48.25,2272700,48.25
2009-09-22,44.15,49.80,41.84,48.50,3610800,48.50
2009-09-21,44.40,44.86,43.36,43.72,866300,43.72
2009-09-18,47.90,49.83,45.30,45.82,1344500,45.82
2009-09-17,47.41,49.63,46.55,48.38,1671400,48.38
2009-09-16,46.98,47.35,44.22,46.80,1695900,46.80
2009-09-15,43.05,47.50,42.99,47.30,1781900,47.30
2009-09-14,39.99,42.32,39.70,41.90,1734800,41.90
2009-09-11,44.00,44.28,42.76,43.22,464900,43.22
2009-09-10,46.70,48.48,42.59,43.72,1001000,43.72
2009-09-09,40.00,46.26,40.00,45.98,1072500,45.98
2009-09-08,40.95,41.90,38.83,40.39,1173300,40.39
2009-09-07,40.95,42.40,40.24,41.26,679000,41.26
2009-09-04,40.56,41.60,40.56,41.11,287200,41.11
2009-09-03,37.83,41.20,37.60,40.38,504500,40.38
2009-09-02,38.70,38.70,37.05,37.87,473800,37.87
2009-09-01,40.90,41.25,38.26,39.00,435500,39.00
2009-08-31,42.00,42.00,39.95,40.90,325400,40.90
2009-08-28,41.05,42.32,39.36,42.12,752700,42.12
2009-08-27,38.61,42.79,38.30,41.04,1114000,41.04
2009-08-26,36.04,39.50,36.00,39.31,1035200,39.31
2009-08-25,34.90,36.64,34.90,36.00,958300,36.00
2009-08-24,35.30,36.25,35.15,35.49,674400,35.49
2009-08-21,35.10,36.15,34.02,34.50,1574000,34.50
2009-08-20,34.40,35.80,34.25,35.00,715900,35.00
2009-08-19,34.50,34.69,34.05,34.20,1029600,34.20
2009-08-18,34.95,35.15,34.00,34.61,175800,34.61
2009-08-17,34.44,35.02,34.02,34.71,154100,34.71
2009-08-14,35.35,35.90,34.35,34.88,271900,34.88
2009-08-13,35.00,35.80,34.50,35.50,304200,35.50
2009-08-12,34.74,35.20,34.16,35.11,155600,35.11
2009-08-11,35.50,35.65,34.22,34.47,337800,34.47
2009-08-10,34.50,35.20,34.03,35.20,335900,35.20
2009-08-07,34.12,34.30,32.40,34.00,308800,34.00
2009-08-06,33.39,34.60,33.05,34.01,834600,34.01
2009-08-05,31.20,33.15,30.99,32.68,461700,32.68
2009-08-04,30.99,31.10,29.90,31.00,224000,31.00
2009-08-03,30.76,30.80,30.00,30.80,220900,30.80
2009-07-31,29.73,30.84,29.73,30.60,216300,30.60
2009-07-30,30.65,30.90,29.55,30.23,186100,30.23
2009-07-29,29.85,30.59,28.97,30.48,161900,30.48
2009-07-28,30.20,30.40,29.35,29.98,141200,29.98
2009-07-27,30.70,30.70,29.58,30.34,121200,30.34
2009-07-24,30.60,30.92,29.50,30.40,231800,30.40
2009-07-23,30.20,30.66,30.07,30.50,168300,30.50
2009-07-22,30.50,30.60,29.51,30.17,84300,30.17
2009-07-21,30.15,30.60,30.10,30.47,271200,30.47
2009-07-20,30.31,30.31,29.85,29.90,81500,29.90
2009-07-17,29.97,30.40,29.58,30.01,119800,30.01
2009-07-16,30.18,30.20,29.64,30.00,154200,30.00
2009-07-15,29.81,30.15,29.57,30.05,148500,30.05
2009-07-14,29.95,30.30,29.50,29.99,173200,29.99
2009-07-13,27.20,30.34,26.49,29.95,358700,29.95
2009-07-10,29.10,29.38,27.12,27.12,143400,27.12
2009-07-09,28.00,29.12,28.00,28.96,169500,28.96
2009-07-08,26.59,28.24,26.24,27.90,219800,27.90
2009-07-07,26.88,27.49,26.40,26.56,139400,26.56
2009-07-06,27.64,28.16,26.40,26.60,153900,26.60
2009-07-03,28.51,29.48,27.60,27.82,119100,27.82
2009-07-02,29.60,29.77,28.56,28.92,111700,28.92
2009-07-01,29.25,30.00,28.91,29.55,117700,29.55
2009-06-30,30.09,30.09,28.82,29.30,155800,29.30
2009-06-29,30.30,30.74,29.74,29.91,132400,29.91
2009-06-26,30.55,30.75,30.11,30.66,218900,30.66
2009-06-25,30.25,30.65,29.39,30.21,132600,30.21
2009-06-24,30.11,31.00,29.98,30.50,134700,30.50
2009-06-23,29.70,30.41,28.51,29.69,236400,29.69
2009-06-22,31.60,31.60,29.22,29.84,216600,29.84
2009-06-19,31.20,33.50,30.30,31.69,686800,31.69
2009-06-18,28.18,31.56,28.18,31.09,1070700,31.09
2009-06-17,27.86,28.30,25.92,26.49,159900,26.49
2009-06-16,27.31,28.31,27.13,27.87,82800,27.87
2009-06-15,28.32,28.55,27.05,27.31,107000,27.31
2009-06-12,28.83,29.30,28.06,28.38,95100,28.38
2009-06-11,28.85,29.89,28.51,28.59,293900,28.59
2009-06-10,27.50,29.00,27.50,28.70,336000,28.70
2009-06-09,27.60,29.23,26.89,26.89,269500,26.89
2009-06-08,28.45,28.49,26.97,27.25,215800,27.25
2009-06-05,27.18,27.75,26.75,26.77,176500,26.77
2009-06-04,27.00,27.49,25.84,26.65,185400,26.65
2009-06-03,28.45,28.59,26.71,26.89,272200,26.89
2009-06-02,27.00,29.27,26.93,28.71,384800,28.71
2009-06-01,26.10,27.80,25.91,26.76,262000,26.76
2009-05-29,24.75,27.00,23.51,25.50,2100100,25.50
2009-05-28,25.50,25.88,23.86,24.56,502100,24.56
2009-05-27,26.87,26.91,25.60,25.80,302800,25.80
2009-05-26,27.53,27.70,25.10,26.22,396700,26.22
2009-05-25,28.25,28.37,27.07,27.54,130600,27.54
2009-05-22,28.75,29.52,27.75,28.03,204200,28.03
2009-05-21,30.00,30.03,28.08,28.51,170800,28.51
2009-05-20,29.36,30.72,29.33,29.88,177200,29.88
2009-05-19,30.72,32.00,28.77,29.21,306800,29.21
2009-05-18,30.70,30.70,29.30,29.91,176300,29.91
2009-05-15,32.00,32.50,30.49,30.67,173800,30.67
2009-05-14,34.79,34.79,30.31,30.71,325300,30.71
2009-05-13,39.17,40.20,35.56,35.87,97000,35.87
2009-05-12,40.50,41.19,38.70,38.79,74900,38.79
2009-05-11,40.45,41.57,39.40,40.87,75200,40.87
2009-05-08,42.38,44.55,39.67,40.55,140400,40.55
2009-05-07,41.05,43.89,38.53,43.20,128900,43.08
2009-05-06,39.91,41.05,37.33,41.05,122100,40.94
2009-05-05,37.10,39.84,36.06,39.00,180700,38.89
2009-05-04,32.16,37.47,32.00,36.75,130900,36.65
2009-04-30,32.94,32.94,31.60,31.90,147600,31.81
2009-04-29,33.15,33.16,31.32,32.37,123800,32.28
2009-04-28,32.19,33.50,30.25,32.43,190700,32.34
2009-04-27,32.24,33.41,30.21,32.90,72700,32.81
2009-04-24,32.87,32.98,30.81,32.38,46300,32.29
2009-04-23,31.26,33.39,30.55,32.45,110000,32.36
2009-04-22,31.23,32.32,29.60,31.25,111800,31.16
2009-04-21,32.89,32.89,29.55,30.17,124900,30.09
2009-04-20,34.76,35.83,31.42,32.35,88900,32.26
2009-04-17,31.00,35.87,30.56,35.70,169000,35.60
2009-04-16,29.95,31.20,29.70,30.68,63300,30.59
2009-04-15,31.00,31.00,29.18,29.81,74300,29.73
2009-04-14,31.00,31.10,29.79,30.91,91600,30.82
2009-04-09,30.22,31.10,29.45,30.50,249600,30.42
2009-04-08,28.32,30.30,27.45,30.06,43500,29.98
2009-04-07,29.44,29.93,28.39,28.98,56300,28.90
2009-04-06,28.88,30.39,27.92,29.45,173900,29.37
2009-04-03,26.31,29.45,26.02,27.65,153200,27.57
2009-04-02,24.21,27.24,24.21,26.28,111800,26.21
2009-04-01,24.31,24.36,23.50,24.32,78400,24.25
2009-03-31,21.89,24.97,21.89,24.67,81700,24.60
2009-03-30,23.09,23.09,21.55,21.60,63400,21.54
2009-03-27,24.09,24.61,22.65,23.25,70900,23.19
2009-03-26,24.40,24.40,23.29,23.86,75000,23.79
2009-03-25,22.64,25.01,22.56,24.10,190200,24.03
2009-03-24,23.13,23.50,22.25,22.57,101300,22.51
2009-03-23,22.60,23.34,21.50,22.54,141200,22.48
2009-03-20,21.65,22.40,21.27,22.09,179700,22.03
2009-03-19,21.30,21.90,20.21,21.51,128000,21.45
2009-03-18,21.21,21.49,19.78,20.20,141300,20.14
2009-03-17,21.07,21.86,20.50,20.75,127000,20.69
2009-03-16,21.13,22.60,20.67,21.01,179400,20.95
2009-03-13,21.20,21.93,20.99,20.99,97000,20.93
2009-03-12,23.00,23.34,20.52,21.07,161400,21.01
2009-03-11,23.80,23.96,22.77,23.17,76000,23.11
2009-03-10,20.41,25.23,20.11,24.46,185400,24.39
2009-03-09,21.13,21.13,20.16,20.27,87200,20.21
2009-03-06,21.12,21.87,20.55,20.92,78100,20.86
2009-03-05,22.80,22.80,20.81,20.92,102100,20.86
2009-03-04,20.60,23.20,20.06,22.80,139200,22.74
2009-03-03,20.25,21.32,20.06,20.08,107600,20.02
2009-03-02,20.86,20.86,20.25,20.39,47800,20.33
2009-02-27,21.49,22.83,20.71,21.00,88400,20.94
2009-02-26,21.01,22.91,20.93,21.72,114300,21.66
2009-02-25,20.95,21.40,20.25,20.79,187600,20.73
2009-02-24,22.50,22.50,19.50,20.35,311700,20.29
2009-02-23,24.79,24.99,22.62,22.80,97900,22.74
2009-02-20,26.30,27.80,23.85,24.35,139300,24.28
2009-02-19,26.24,27.35,25.91,26.71,66300,26.64
2009-02-18,27.62,27.62,25.50,26.14,176500,26.07
2009-02-17,30.12,30.59,26.58,26.72,221200,26.65
2009-02-16,28.58,30.75,28.16,30.24,179700,30.16
2009-02-13,28.67,29.98,28.67,28.84,81700,28.76
2009-02-12,30.04,30.04,27.82,28.37,113900,28.29
2009-02-11,29.88,30.48,29.18,30.00,185200,29.92
2009-02-10,31.77,31.77,29.97,30.12,153000,30.04
2009-02-09,31.13,31.99,30.73,31.00,202200,30.91
2009-02-06,30.50,31.40,30.20,31.10,218600,31.01
2009-02-05,30.00,30.42,29.68,30.17,131800,30.09
2009-02-04,30.00,31.38,29.99,30.63,222500,30.54
2009-02-03,29.80,30.20,29.31,30.03,62800,29.95
2009-02-02,30.18,30.51,29.34,29.34,66300,29.26
2009-01-30,31.62,32.73,29.67,30.35,142800,30.27
2009-01-29,31.97,32.69,30.37,31.62,118300,31.53
2009-01-28,29.80,32.15,29.80,32.13,127200,32.04
2009-01-27,29.70,29.80,28.51,29.48,68400,29.40
2009-01-26,28.10,29.80,27.79,29.60,125100,29.52
2009-01-23,30.22,30.39,28.03,28.09,120200,28.01
2009-01-22,30.45,30.45,29.73,30.06,93400,29.98
2009-01-21,28.48,29.78,28.02,29.78,115000,29.70
2009-01-20,30.18,30.18,28.55,28.67,70300,28.59
2009-01-19,31.64,31.98,29.52,30.09,68000,30.01
2009-01-16,30.49,32.61,30.11,31.50,180900,31.41
2009-01-15,28.30,29.40,27.61,28.78,166300,28.70
2009-01-14,33.63,33.63,28.00,28.30,285400,28.22
2009-01-13,33.64,33.66,32.01,33.32,110400,33.23
2009-01-12,34.04,34.49,33.16,34.05,92600,33.96
2009-01-09,33.29,34.99,32.90,34.10,273200,34.01
2009-01-08,32.98,33.70,32.05,33.06,183500,32.97
2009-01-07,31.00,33.11,30.68,32.90,355200,32.81
2009-01-06,33.45,34.90,29.16,31.26,783800,31.17
2009-01-05,33.29,33.59,32.49,33.33,74700,33.24
2009-01-02,32.70,33.14,32.00,33.14,56500,33.05
2008-12-30,33.56,33.56,31.45,31.70,112800,31.61
2008-12-29,33.30,33.30,31.62,32.30,141900,32.21
2008-12-23,30.19,31.89,29.39,30.65,121600,30.56
2008-12-22,28.00,30.20,26.45,29.98,186500,29.90
2008-12-19,28.86,30.35,26.50,26.81,363800,26.74
2008-12-18,30.00,30.00,28.66,28.84,149000,28.76
2008-12-17,32.80,32.89,28.73,30.00,215100,29.92
2008-12-16,30.89,32.10,30.35,31.92,150500,31.83
2008-12-15,32.23,33.08,29.51,30.22,125200,30.14
2008-12-12,30.20,32.05,30.00,31.47,124300,31.38
2008-12-11,35.15,35.80,32.00,32.14,143100,32.05
2008-12-10,29.71,35.21,29.19,35.20,241800,35.10
2008-12-09,28.60,30.19,28.60,29.20,144900,29.12
2008-12-08,28.21,30.12,28.21,28.99,130500,28.91
2008-12-05,30.56,30.73,26.54,27.00,197200,26.93
2008-12-04,32.67,32.67,30.41,30.44,233900,30.36
2008-12-03,36.62,36.62,32.11,32.25,158200,32.16
2008-12-02,35.13,36.70,34.00,36.50,109300,36.40
2008-12-01,37.63,37.63,35.00,35.99,59500,35.89
2008-11-28,39.26,39.26,35.55,37.37,119900,37.27
2008-11-27,39.18,39.81,37.80,39.07,75000,38.96
2008-11-26,38.96,39.63,37.98,38.84,112800,38.73
2008-11-25,38.30,40.39,37.62,39.27,226800,39.16
2008-11-24,34.51,38.78,31.93,38.34,272700,38.23
2008-11-21,34.20,34.20,30.80,33.50,200400,33.41
2008-11-20,36.89,37.00,32.48,33.12,291000,33.03
2008-11-19,39.78,40.66,37.90,38.30,158900,38.19
2008-11-18,40.86,40.86,39.28,39.88,230100,39.77
2008-11-17,49.80,49.80,38.66,39.90,545900,39.79
2008-11-14,51.50,53.50,50.50,51.11,184200,50.97
2008-11-13,51.84,53.00,48.99,49.76,333200,49.62
2008-11-12,53.70,55.97,52.06,52.45,178400,52.30
2008-11-11,56.38,56.57,52.60,53.35,193600,53.20
2008-11-10,57.76,58.40,56.25,57.00,119100,56.84
2008-11-07,57.76,57.95,54.90,56.40,193800,56.24
2008-11-06,56.23,59.50,56.06,57.92,222600,57.76
2008-11-05,58.41,63.00,56.43,59.00,419300,58.84
2008-11-04,59.25,59.40,54.04,57.50,723200,57.34
2008-11-03,60.99,60.99,57.94,59.25,659900,59.09
2008-10-31,59.89,59.89,56.00,58.25,552600,58.09
2008-10-30,66.16,66.16,58.51,59.28,779300,59.12
2008-10-29,64.80,67.00,61.10,64.00,457100,63.82
2008-10-28,58.76,64.00,57.00,62.76,425300,62.59
2008-10-27,56.02,58.00,55.47,56.69,262200,56.53
2008-10-24,58.80,59.10,54.31,58.21,575400,58.05
2008-10-23,63.44,64.48,60.88,61.48,453200,61.31
2008-10-22,67.65,68.00,62.11,65.00,723300,64.82
2008-10-21,69.43,71.75,67.22,67.76,751700,67.57
2008-10-20,69.50,69.60,67.64,68.51,218400,68.32
2008-10-17,69.00,69.00,65.47,67.77,545000,67.58
2008-10-16,70.20,70.21,65.01,67.76,505600,67.57
2008-10-15,74.03,74.03,71.11,72.66,331800,72.46
2008-10-14,75.49,75.49,72.87,73.75,175500,73.55
2008-10-13,72.21,75.76,72.21,73.83,130500,73.62
2008-10-10,72.00,72.65,69.35,72.65,344600,72.45
2008-10-09,73.90,73.90,72.35,72.68,287800,72.48
2008-10-08,72.50,74.83,70.71,72.68,287300,72.48
2008-10-07,73.10,73.96,70.90,72.70,163000,72.50
2008-10-06,70.52,72.69,68.59,72.69,451700,72.49
2008-10-03,72.70,73.59,71.00,73.25,415000,73.05
2008-10-02,72.98,73.99,72.68,72.75,196600,72.55
2008-10-01,75.12,75.25,72.75,72.75,308600,72.55
2008-09-30,73.80,76.50,73.80,74.57,167500,74.36
2008-09-29,76.84,76.84,74.40,74.52,104900,74.31
2008-09-26,77.01,77.55,76.06,76.55,126500,76.34
2008-09-25,77.99,79.73,77.55,78.00,73100,77.78
2008-09-24,78.00,78.79,77.36,77.97,117700,77.75
2008-09-23,79.30,79.67,77.15,77.55,135800,77.33
2008-09-22,79.32,80.74,79.07,79.86,141000,79.64
2008-09-19,76.00,80.49,73.62,80.49,523800,80.27
2008-09-18,74.25,75.98,73.87,74.05,158500,73.84
2008-09-17,76.76,76.77,73.06,73.97,151800,73.76
2008-09-16,72.85,76.29,72.77,75.59,272700,75.38
2008-09-15,72.85,74.45,72.85,73.93,190700,73.72
2008-09-12,75.00,75.39,73.85,74.61,229700,74.40
2008-09-11,75.99,76.49,74.25,74.97,92700,74.76
2008-09-10,75.83,77.20,74.52,75.82,86000,75.61
2008-09-09,75.73,77.05,75.47,76.03,119100,75.82
2008-09-08,76.78,77.14,75.32,76.03,78000,75.82
2008-09-05,72.75,75.12,72.00,73.89,128300,73.68
2008-09-04,77.47,77.47,75.60,75.60,84200,75.39
2008-09-03,77.15,77.85,76.77,77.09,69900,76.88
2008-09-02,76.35,77.80,75.74,77.65,98600,77.43
2008-09-01,76.86,76.86,75.64,76.31,32000,76.10
2008-08-29,76.69,77.33,76.19,77.00,80600,76.79
2008-08-28,74.94,76.30,74.47,76.14,58400,75.93
2008-08-27,75.22,75.24,73.48,75.03,59600,74.82
2008-08-26,73.44,75.99,73.44,75.43,68000,75.22
2008-08-25,75.98,75.98,73.25,74.08,38800,73.87
2008-08-22,73.82,76.13,73.79,75.92,80900,75.71
2008-08-21,73.73,74.13,73.00,73.13,74400,72.93
2008-08-20,74.08,74.90,73.61,74.10,78300,73.89
2008-08-19,75.21,75.64,73.04,73.93,111700,73.72
2008-08-18,76.03,76.84,75.20,75.77,46600,75.56
2008-08-15,76.63,77.25,75.54,76.14,51500,75.93
2008-08-14,77.36,78.06,75.24,76.40,75600,76.19
2008-08-13,78.56,79.50,76.50,76.75,111300,76.54
2008-08-12,79.12,80.78,77.41,79.14,77200,78.92
2008-08-11,77.00,79.69,76.50,78.98,181500,78.76
2008-08-08,76.51,78.81,76.37,77.45,201500,77.23
2008-08-07,77.93,78.21,76.58,77.74,116900,77.52
2008-08-06,74.05,78.76,73.34,78.22,230300,78.00
2008-08-05,73.00,73.66,69.43,72.90,202100,72.70
2008-08-04,73.75,74.41,72.70,72.90,88400,72.70
2008-08-01,76.45,76.45,72.90,73.40,112900,73.20
2008-07-31,76.31,77.41,74.58,76.66,96800,76.45
2008-07-30,76.21,77.81,75.50,76.30,78400,76.09
2008-07-29,75.77,76.25,74.39,75.33,105000,75.12
2008-07-28,76.43,77.35,75.71,75.96,67900,75.75
2008-07-25,75.00,76.38,74.60,76.09,91900,75.88
2008-07-24,80.07,80.14,75.95,76.19,95100,75.98
2008-07-23,80.45,80.99,78.71,79.84,73300,79.62
2008-07-22,76.83,80.09,76.83,79.71,134100,79.49
2008-07-21,80.21,81.91,78.83,79.45,125300,79.23
2008-07-18,76.99,82.30,76.81,79.25,181100,79.03
2008-07-17,75.30,79.99,75.00,78.00,171400,77.78
2008-07-16,74.52,76.06,71.46,74.49,193200,74.28
2008-07-15,75.29,75.72,73.35,74.50,189800,74.29
2008-07-14,77.75,78.52,76.32,76.42,135200,76.21
2008-07-11,78.63,79.96,77.45,77.75,226800,77.53
2008-07-10,81.92,82.89,77.55,79.00,364100,78.78
2008-07-09,82.63,83.82,82.11,82.70,76500,82.47
2008-07-08,82.11,83.00,81.53,82.15,84500,81.92
2008-07-07,84.76,85.25,83.40,83.99,77500,83.76
2008-07-04,85.58,85.58,83.89,84.60,72200,84.37
2008-07-03,86.22,86.22,82.64,85.16,159500,84.92
2008-07-02,89.18,89.18,83.90,84.75,134900,84.51
2008-07-01,92.20,92.20,87.64,88.53,128300,88.28
2008-06-30,91.97,92.68,90.07,92.17,109100,91.91
2008-06-27,92.82,92.82,90.37,91.45,69400,91.20
2008-06-26,93.92,95.14,92.37,92.75,83000,92.49
2008-06-25,93.68,94.64,92.38,94.00,92300,93.74
2008-06-24,93.07,93.46,91.50,93.22,100500,92.96
2008-06-23,93.55,93.65,91.86,92.50,66500,92.24
2008-06-20,94.03,94.66,91.27,93.47,192900,93.21
2008-06-19,93.50,94.77,92.19,93.59,66400,93.33
2008-06-18,96.40,96.40,93.36,93.95,86800,93.69
2008-06-17,96.42,97.00,96.15,96.62,51800,96.35
2008-06-16,95.97,96.62,94.75,95.84,44800,95.57
2008-06-13,95.78,96.04,94.08,95.96,64600,95.69
2008-06-12,96.07,96.41,94.85,95.78,90500,95.51
2008-06-11,97.82,99.35,95.15,96.45,111500,96.18
2008-06-10,98.33,99.34,96.00,98.22,107500,97.95
2008-06-06,106.90,106.90,101.26,101.40,103500,101.12
2008-06-05,107.00,107.13,104.70,105.34,71400,105.05
2008-06-04,107.80,107.80,104.10,106.59,106300,106.29
2008-06-03,108.41,108.41,106.01,107.50,70300,107.20
2008-06-02,110.15,110.70,107.77,108.25,50200,107.95
2008-05-30,109.00,110.52,108.60,110.15,497400,109.84
2008-05-29,111.99,111.99,108.07,108.92,78200,108.62
2008-05-28,109.28,112.41,108.64,109.54,142500,109.24
2008-05-27,110.09,110.34,108.72,109.42,120500,109.12
2008-05-26,107.40,109.83,105.82,109.05,35300,108.75
2008-05-23,107.32,108.39,106.79,106.79,76800,106.49
2008-05-22,108.14,108.15,105.70,107.32,97700,107.02
2008-05-21,109.98,109.98,107.81,108.15,73800,107.85
2008-05-20,110.56,111.42,108.83,109.03,80600,108.73
2008-05-19,110.11,112.18,110.11,111.61,103300,111.30
2008-05-16,110.91,113.08,108.47,110.20,132200,109.89
2008-05-15,109.63,111.64,108.89,110.91,136600,110.60
2008-05-14,110.91,111.20,108.87,109.70,109400,109.40
2008-05-13,111.72,111.72,109.34,110.03,97400,109.72
2008-05-12,110.95,111.22,109.02,110.30,34900,109.99
2008-05-09,112.39,112.39,108.55,109.96,73600,109.65
2008-05-08,110.02,112.75,109.92,111.95,62800,110.34
2008-05-07,111.08,113.61,110.25,113.00,105200,111.38
2008-05-06,109.58,111.12,109.02,109.98,81800,108.40
2008-05-05,110.18,110.80,108.97,110.00,38100,108.42
2008-05-02,109.83,111.41,108.50,110.18,87200,108.60
2008-04-30,106.99,108.94,106.41,108.04,116000,106.49
2008-04-29,108.53,109.41,105.59,106.06,148400,104.54
2008-04-28,108.69,109.70,108.29,108.79,96000,107.23
2008-04-25,109.29,109.29,107.20,107.65,79500,106.10
2008-04-24,108.59,108.85,107.65,108.44,81500,106.88
2008-04-23,106.37,108.74,106.20,108.60,107100,107.04
2008-04-22,106.69,108.69,106.00,106.85,67700,105.32
2008-04-21,109.00,109.70,106.92,107.67,64700,106.12
2008-04-18,108.83,109.20,107.00,109.00,80500,107.43
2008-04-17,109.09,109.49,107.27,107.77,56600,106.22
2008-04-16,108.61,109.20,108.30,109.10,80600,107.53
2008-04-15,108.08,108.95,106.20,108.45,64800,106.89
2008-04-14,107.10,107.40,106.21,107.00,62300,105.46
2008-04-11,110.70,110.70,106.10,108.52,49900,106.96
2008-04-10,109.55,111.52,107.57,110.12,167200,108.54
2008-04-09,108.90,109.82,108.18,108.93,98300,107.37
2008-04-08,110.25,110.82,108.28,108.90,59900,107.34
2008-04-07,110.60,111.30,109.14,110.43,150000,108.84
2008-04-04,109.00,109.98,108.30,109.50,143300,107.93
2008-04-03,111.00,111.10,107.73,109.00,146100,107.43
2008-04-02,109.09,110.50,108.37,110.48,121000,108.89
2008-04-01,109.09,110.65,108.99,110.17,139600,108.59
2008-03-31,109.95,110.58,108.50,109.07,111800,107.50
2008-03-28,110.89,111.00,108.70,109.95,121000,108.37
2008-03-27,110.32,112.22,108.57,109.09,134300,107.52
2008-03-26,112.09,113.60,111.44,112.34,122700,110.73
2008-03-25,112.91,115.47,112.47,112.74,215900,111.12
2008-03-24,109.64,109.64,109.64,109.64,000,108.07
2008-03-21,109.64,109.64,109.64,109.64,000,108.07
2008-03-20,103.21,113.54,103.21,109.64,258000,108.07
2008-03-19,107.00,107.00,102.78,105.20,95100,103.69
2008-03-18,105.99,107.28,103.78,106.16,54500,104.64
2008-03-17,103.17,108.00,103.17,103.57,94600,102.08
2008-03-14,107.20,109.87,105.11,106.36,108300,104.83
2008-03-13,106.57,108.21,105.90,107.91,88700,106.36
2008-03-12,109.74,109.74,107.30,108.26,91000,106.71
2008-03-11,104.48,107.59,103.20,107.15,91200,105.61
2008-03-10,106.96,107.00,102.95,103.51,66900,102.02
2008-03-07,107.39,107.49,105.71,106.96,68000,105.42
2008-03-06,110.50,111.75,107.84,108.25,100900,106.70
2008-03-05,107.84,112.20,107.31,110.38,197900,108.80
2008-03-04,104.34,107.05,103.87,105.72,74400,104.20
2008-03-03,105.55,105.55,105.55,105.55,000,104.03
2008-02-29,107.57,108.00,104.35,105.55,80900,104.03
2008-02-28,105.80,108.00,105.78,106.88,57800,105.35
2008-02-27,106.89,106.89,104.47,105.82,44100,104.30
2008-02-26,106.65,107.68,104.95,105.96,66000,104.44
2008-02-25,106.46,106.90,104.30,106.53,33900,105.00
2008-02-22,104.17,106.00,103.81,104.57,51800,103.07
2008-02-21,104.04,106.00,103.29,105.57,82200,104.05
2008-02-20,102.20,103.80,101.17,102.63,53300,101.16
2008-02-19,101.80,103.44,101.20,103.07,39400,101.59
2008-02-18,101.12,103.70,101.05,102.92,57000,101.44
2008-02-15,101.48,102.35,98.86,100.44,85800,99.00
2008-02-14,103.99,104.83,101.52,102.35,128200,100.88
2008-02-13,101.99,102.93,99.15,102.49,57600,101.02
2008-02-12,99.81,102.45,98.55,101.84,104700,100.38
2008-02-11,97.46,98.83,96.87,98.30,62600,96.89
2008-02-08,99.48,100.50,98.03,98.40,83100,96.99
2008-02-07,99.72,99.80,96.60,97.78,96000,96.38
2008-02-06,99.30,101.38,98.25,99.23,153900,97.81
2008-02-05,106.72,108.57,100.24,100.48,138600,99.04
2008-02-04,105.50,106.30,103.80,105.13,63400,103.62
2008-02-01,100.00,104.80,99.00,103.83,133000,102.34
2008-01-31,100.00,102.74,98.52,100.33,177700,98.89
2008-01-30,104.00,104.60,101.50,101.97,75000,100.51
2008-01-29,103.41,105.20,102.70,104.00,73300,102.51
2008-01-28,101.70,103.50,100.50,102.74,83000,101.26
2008-01-25,107.39,108.30,103.57,104.17,132000,102.67
2008-01-24,101.00,111.28,101.00,104.61,222000,103.11
2008-01-23,100.00,101.04,96.50,98.59,173300,97.17
2008-01-22,92.00,102.49,91.20,100.00,349700,98.56
2008-01-21,96.54,97.50,94.80,95.36,182200,93.99
2008-01-18,97.49,100.58,96.80,98.60,183000,97.18
2008-01-17,97.96,98.48,95.00,96.71,87000,95.32
2008-01-16,94.11,97.60,94.10,96.51,135000,95.12
2008-01-15,96.02,96.81,94.33,95.89,96100,94.51
2008-01-14,95.01,96.99,94.01,96.85,80900,95.46
2008-01-11,92.59,95.17,91.22,94.86,103000,93.50
2008-01-10,92.70,94.80,90.05,91.86,186800,90.54
2008-01-09,93.02,93.99,91.99,92.60,152700,91.27
2008-01-08,95.00,95.00,92.93,94.00,238700,92.65
2008-01-07,98.66,99.81,93.81,94.99,170500,93.63
2008-01-04,102.47,103.25,98.51,99.79,171500,98.36
2008-01-03,103.00,104.14,101.63,101.69,53100,100.23
2008-01-02,104.44,106.46,102.92,103.49,44200,102.00
2008-01-01,106.00,106.00,106.00,106.00,000,104.48
2007-12-31,106.00,106.00,106.00,106.00,000,104.48
2007-12-28,104.51,106.50,104.51,106.00,18700,104.48
2007-12-27,107.01,107.15,103.81,105.16,55700,103.65
2007-12-26,106.32,106.32,106.32,106.32,000,104.79
2007-12-25,106.32,106.32,106.32,106.32,000,104.79
2007-12-24,106.32,106.32,106.32,106.32,000,104.79
2007-12-21,104.00,107.35,103.40,106.32,219300,104.79
2007-12-20,103.00,104.20,102.43,103.11,78600,101.63
2007-12-19,103.70,105.49,100.80,101.80,177100,100.34
2007-12-18,104.52,105.97,103.04,104.48,85400,102.98
2007-12-17,106.54,106.70,104.29,105.52,57800,104.00
2007-12-14,108.48,109.50,107.10,108.04,54500,106.49
2007-12-13,110.21,110.99,106.74,108.10,79100,106.55
2007-12-12,110.97,113.37,109.20,111.50,70400,109.90
2007-12-11,112.59,113.80,109.63,112.23,44800,110.62
2007-12-10,109.80,113.20,109.80,113.00,60900,111.38
2007-12-07,111.99,112.00,110.02,110.87,52600,109.28
2007-12-06,112.00,112.20,108.89,111.18,125800,109.58
2007-12-05,112.21,112.21,109.80,112.00,64000,110.39
2007-12-04,111.25,112.90,109.51,111.00,85700,109.41
2007-12-03,113.49,113.49,109.52,111.00,75500,109.41
2007-11-30,111.90,114.38,110.10,111.70,510500,110.10
2007-11-29,112.08,115.50,111.00,112.18,137600,110.57
2007-11-28,115.16,115.16,111.03,111.85,135900,110.24
2007-11-27,113.01,114.62,111.47,114.20,100700,112.56
2007-11-26,116.80,117.25,111.71,112.48,81300,110.87
2007-11-23,107.89,116.80,107.05,115.45,92700,113.79
2007-11-22,112.79,113.40,107.05,107.95,98100,106.40
2007-11-21,115.03,115.03,111.05,111.71,107200,110.11
2007-11-20,113.40,118.00,112.51,117.05,115000,115.37
2007-11-19,115.71,116.99,109.81,112.14,69500,110.53
2007-11-16,111.90,117.58,110.85,115.33,88300,113.67
2007-11-15,114.00,115.28,109.90,113.03,100400,111.41
2007-11-14,109.89,118.52,108.64,114.11,222400,112.47
2007-11-13,107.58,108.90,106.08,108.28,76500,106.73
2007-11-12,107.89,108.49,106.48,107.58,31000,106.04
2007-11-09,108.40,109.04,105.30,107.36,70500,105.82
2007-11-08,106.40,107.98,106.20,107.33,77500,105.79
2007-11-07,110.10,111.22,107.10,107.10,145800,105.56
2007-11-06,108.00,110.51,108.00,109.79,156600,108.21
2007-11-05,106.93,109.30,106.60,108.16,75300,106.61
2007-11-02,107.50,109.30,106.75,106.83,69400,105.30
2007-11-01,109.84,111.00,107.70,108.46,57100,106.90
2007-10-31,109.95,110.79,108.82,110.18,48200,108.60
2007-10-30,109.01,109.99,108.01,109.36,37500,107.79
2007-10-29,110.65,111.20,109.38,109.90,35300,108.32
2007-10-26,109.70,110.47,108.73,110.38,77600,108.80
2007-10-25,106.80,109.50,105.79,109.40,102000,107.83
2007-10-24,106.22,106.72,103.90,105.39,45300,103.88
2007-10-23,104.00,106.45,104.00,105.43,45600,103.92
2007-10-22,104.50,105.96,103.73,104.00,59400,102.51
2007-10-19,106.00,107.46,105.12,105.64,70700,104.12
2007-10-18,106.50,108.17,104.80,106.10,59000,104.58
2007-10-17,106.50,107.68,105.01,106.59,58100,105.06
2007-10-16,108.34,109.80,105.00,105.41,65100,103.90
2007-10-15,107.32,111.00,106.23,109.84,91900,108.26
2007-10-12,106.00,107.28,104.62,107.22,60400,105.68
2007-10-11,104.99,106.95,104.99,106.70,47500,105.17
2007-10-10,106.30,107.00,105.13,105.99,22500,104.47
2007-10-09,104.50,106.50,104.32,106.13,64400,104.61
2007-10-08,104.00,105.20,104.00,104.50,53600,103.00
2007-10-05,105.00,105.63,104.60,105.00,48400,103.49
2007-10-04,105.47,105.47,104.24,104.64,55200,103.14
2007-10-03,105.90,105.90,104.34,105.03,66400,103.52
2007-10-02,106.00,106.49,104.59,105.15,103500,103.64
2007-10-01,102.80,104.05,102.10,102.83,48200,101.35
2007-09-28,104.20,104.20,102.70,103.53,93600,102.04
2007-09-27,103.10,105.99,102.92,103.20,70600,101.72
2007-09-26,102.00,104.99,102.00,102.60,52800,101.13
2007-09-25,103.00,103.71,101.23,102.20,180200,100.73
2007-09-24,103.12,105.10,102.84,103.28,93300,101.80
2007-09-21,106.50,106.50,103.40,103.73,155200,102.24
2007-09-20,105.18,106.00,103.70,104.90,65500,103.39
2007-09-19,105.39,106.80,104.32,105.18,91400,103.67
2007-09-18,102.99,104.00,101.27,103.33,115100,101.85
2007-09-17,101.25,103.10,100.18,102.77,155400,101.29
2007-09-14,103.89,104.68,101.07,101.57,110800,100.11
2007-09-13,102.56,105.44,102.06,103.76,83600,102.27
2007-09-12,103.56,105.50,102.01,103.56,67200,102.07
2007-09-11,105.09,106.74,102.70,104.25,56000,102.75
2007-09-10,105.05,105.60,102.70,102.70,70000,101.23
2007-09-07,106.84,107.46,105.05,105.19,53700,103.68
2007-09-06,106.00,107.80,105.61,106.07,48800,104.55
2007-09-05,106.43,107.91,106.00,106.14,53400,104.62
2007-09-04,108.51,108.63,106.99,107.41,47900,105.87
2007-09-03,109.91,109.91,107.60,109.08,40800,107.51
2007-08-31,107.80,110.00,106.02,110.00,109000,108.42
2007-08-30,106.80,108.07,105.10,107.25,45600,105.71
2007-08-29,104.51,107.40,104.10,106.95,42300,105.41
2007-08-28,105.11,106.14,104.78,105.51,28200,104.00
2007-08-27,105.46,107.99,105.10,105.77,18500,104.25
2007-08-24,104.11,107.99,104.11,105.67,35600,104.15
2007-08-23,106.00,107.21,104.79,105.00,62000,103.49
2007-08-22,104.85,106.09,104.77,105.09,68000,103.58
2007-08-21,102.97,104.40,102.00,104.31,89400,102.81
2007-08-20,104.25,105.08,102.45,103.21,93000,101.73
2007-08-17,102.80,105.45,102.10,102.71,230200,101.24
2007-08-16,104.20,104.20,102.41,103.09,73000,101.61
2007-08-15,105.29,105.29,103.80,104.38,60300,102.88
2007-08-14,104.00,106.81,103.18,105.29,51500,103.78
2007-08-13,104.77,105.35,103.54,104.62,43300,103.12
2007-08-10,104.50,105.38,102.80,103.23,155600,101.75
2007-08-09,106.56,106.60,104.20,105.26,124900,103.75
2007-08-08,105.88,107.00,104.00,106.44,82300,104.91
2007-08-07,104.70,106.45,103.77,105.20,86600,103.69
2007-08-06,107.29,107.85,102.81,103.38,50000,101.90
2007-08-03,108.83,109.07,105.80,107.23,40800,105.69
2007-08-02,106.50,110.20,106.50,108.29,72700,106.74
2007-08-01,106.76,108.17,104.53,106.83,85400,105.30
2007-07-31,106.00,109.46,104.90,108.26,102300,106.71
2007-07-30,104.13,107.00,103.98,106.11,66100,104.59
2007-07-27,100.96,106.00,99.36,104.53,77000,103.03
2007-07-26,104.93,106.46,103.47,103.50,69000,102.01
2007-07-25,107.08,108.30,104.62,104.80,69600,103.30
2007-07-24,108.10,109.28,107.61,108.08,55300,106.53
2007-07-23,108.80,109.86,108.23,109.09,38200,107.52
2007-07-20,109.36,109.97,108.10,108.41,29200,106.85
2007-07-19,109.30,110.90,108.60,109.02,49400,107.45
2007-07-18,110.01,110.40,108.62,108.81,42700,107.25
2007-07-17,111.02,111.02,109.97,110.40,46000,108.81
2007-07-16,111.49,111.81,110.50,111.14,19300,109.54
2007-07-13,112.13,112.54,110.50,110.50,32900,108.91
2007-07-12,110.47,112.48,110.47,111.81,20100,110.20
2007-07-11,110.00,111.53,109.60,110.66,110100,109.07
2007-07-10,113.90,113.90,110.59,110.87,37200,109.28
2007-07-09,112.12,113.74,111.87,112.09,34500,110.48
2007-07-06,112.35,113.38,111.38,112.71,35000,111.09
2007-07-05,112.00,113.50,111.50,112.35,35900,110.74
2007-07-04,113.84,113.85,112.18,113.00,28200,111.38
2007-07-03,112.80,113.64,112.12,112.27,28100,110.66
2007-07-02,113.06,113.06,111.47,112.43,33100,110.82
2007-06-29,111.95,113.28,110.12,112.78,54300,111.16
2007-06-28,110.00,112.74,109.20,111.24,43200,109.64
2007-06-27,111.04,111.04,108.79,108.85,64300,107.29
2007-06-26,110.55,111.62,110.00,111.49,28300,109.89
2007-06-25,111.11,114.20,110.50,111.53,57500,109.93
2007-06-22,112.00,114.45,111.71,112.61,34500,110.99
2007-06-21,113.46,114.00,110.80,112.07,77400,110.46
2007-06-20,116.05,116.08,114.36,114.95,52000,113.30
2007-06-19,116.89,116.89,113.55,115.08,36800,113.43
2007-06-18,115.48,117.00,113.86,115.00,37800,113.35
2007-06-15,115.60,116.43,113.54,116.43,155200,114.76
2007-06-14,114.99,115.88,113.26,114.54,59700,112.90
2007-06-13,112.00,114.50,110.00,114.25,66200,112.61
2007-06-12,114.35,114.50,112.11,112.37,62600,110.76
2007-06-11,115.35,115.50,112.31,115.50,70200,113.84
2007-06-08,112.89,115.88,110.75,112.31,92700,110.70
2007-06-07,117.30,117.30,112.05,112.89,53200,111.27
2007-06-06,118.90,119.79,115.28,116.72,79800,115.04
2007-06-05,120.00,120.00,117.45,119.30,50100,117.59
2007-06-04,118.60,119.95,117.79,119.95,60200,118.23
2007-06-01,119.38,119.98,118.00,118.75,59700,117.05
2007-05-31,118.55,119.51,117.12,119.44,66000,117.73
2007-05-30,118.40,118.40,115.00,117.93,45400,116.24
2007-05-29,117.60,119.18,117.60,118.57,18500,116.87
2007-05-28,118.21,118.21,118.21,118.21,000,116.51
2007-05-25,119.40,119.95,117.70,118.21,40400,116.51
2007-05-24,119.30,119.96,118.60,119.51,37200,117.79
2007-05-23,119.00,120.20,119.00,119.50,47500,117.78
2007-05-22,119.41,119.42,118.10,118.25,34300,116.55
2007-05-21,118.90,121.00,117.90,118.37,36700,116.67
2007-05-18,118.53,119.57,117.31,118.79,25000,117.08
2007-05-17,117.60,119.57,117.00,117.25,26700,115.57
2007-05-16,116.16,118.00,115.26,117.00,30400,115.32
2007-05-15,116.74,118.83,115.20,116.76,34900,115.08
2007-05-14,118.50,118.89,117.11,117.74,13900,116.05
2007-05-11,115.73,118.34,114.28,117.07,39100,115.39
2007-05-10,118.70,119.00,116.27,116.73,33800,115.05
2007-05-09,117.25,119.95,117.25,119.95,37800,117.00
2007-05-08,119.19,119.19,116.27,118.08,45400,115.17
2007-05-07,119.95,119.95,118.00,118.80,17900,115.87
2007-05-04,119.90,119.90,117.85,119.08,50900,116.15
2007-05-03,118.50,119.60,115.81,119.00,90900,116.07
2007-05-02,119.00,119.00,115.00,117.61,68900,114.71
2007-05-01,118.05,118.05,118.05,118.05,000,115.14
2007-04-30,117.16,118.36,115.54,118.05,29100,115.14
2007-04-27,115.84,118.50,115.84,117.93,42300,115.03
2007-04-26,117.04,118.42,116.43,116.84,19800,113.96
2007-04-25,117.90,118.74,115.25,116.95,61700,114.07
2007-04-24,117.53,117.84,113.28,116.64,81800,113.77
2007-04-23,115.31,119.44,115.21,118.29,65100,115.38
2007-04-20,117.79,119.23,115.87,118.99,61600,116.06
2007-04-19,116.08,117.59,114.08,117.18,50300,114.29
2007-04-18,118.40,119.32,116.59,117.36,56100,114.47
2007-04-17,118.69,119.75,116.57,118.88,55900,115.95
2007-04-16,119.22,121.30,118.23,118.89,60700,115.96
2007-04-13,117.40,119.22,116.51,119.22,70500,116.28
2007-04-12,116.90,117.32,114.97,117.30,54300,114.41
2007-04-11,116.21,117.50,115.42,115.83,57900,112.98
2007-04-10,115.39,116.21,113.76,116.21,88000,113.35
2007-04-09,114.17,114.17,114.17,114.17,000,111.36
2007-04-06,114.17,114.17,114.17,114.17,000,111.36
2007-04-05,112.89,116.28,111.87,114.17,85100,111.36
2007-04-04,111.01,113.25,110.27,112.61,65600,109.84
2007-04-03,111.27,112.51,111.00,112.51,75900,109.74
2007-04-02,110.50,111.80,109.60,111.17,70800,108.43
2007-03-30,110.31,111.91,109.60,110.50,32400,107.78
2007-03-29,110.07,111.90,110.00,111.30,50100,108.56
2007-03-28,110.07,111.40,109.58,110.40,38500,107.68
2007-03-27,111.35,111.40,110.62,111.07,24600,108.33
2007-03-26,111.40,111.40,109.23,110.79,53700,108.06
2007-03-23,111.20,111.47,109.21,111.47,53700,108.72
2007-03-22,114.20,114.20,110.81,111.20,69200,108.46
2007-03-21,110.91,111.85,109.01,111.20,80800,108.46
2007-03-20,109.00,111.50,107.52,111.50,52200,108.75
2007-03-19,108.80,109.98,107.61,109.98,53000,107.27
2007-03-16,106.11,108.75,105.53,108.25,102700,105.58
2007-03-15,106.51,110.09,105.50,106.73,38800,104.10
2007-03-14,106.00,108.45,105.60,106.51,78700,103.89
2007-03-13,110.55,111.40,109.10,109.10,47400,106.41
2007-03-12,111.50,111.50,109.55,110.00,35300,107.29
2007-03-09,109.05,111.50,108.40,110.57,34300,107.85
2007-03-08,110.00,110.80,108.79,109.00,47400,106.32
2007-03-07,108.25,110.45,108.25,110.00,50800,107.29
2007-03-06,108.00,108.85,107.03,107.70,47000,105.05
2007-03-05,105.60,108.58,105.60,108.00,70600,105.34
2007-03-02,110.02,110.99,107.16,108.60,59200,105.93
2007-03-01,109.82,112.88,105.01,109.20,98500,106.51
2007-02-28,108.20,111.80,107.60,109.82,149000,107.12
2007-02-27,113.99,113.99,110.93,110.80,74000,108.07
2007-02-26,114.28,115.99,113.60,114.77,37600,111.94
2007-02-23,114.92,116.26,114.10,114.43,19000,111.61
2007-02-22,114.75,117.24,114.14,114.15,24300,111.34
2007-02-21,117.00,118.93,113.60,114.14,61400,111.33
2007-02-20,113.50,116.20,112.90,115.89,50000,113.04
2007-02-19,112.10,113.10,112.10,112.61,41800,109.84
2007-02-16,111.71,113.00,111.71,112.10,16600,109.34
2007-02-15,111.80,112.84,111.13,112.50,18900,109.73
2007-02-14,112.23,113.00,111.07,111.74,18400,108.99
2007-02-13,111.27,112.44,111.27,111.41,16800,108.67
2007-02-12,111.20,112.00,110.25,111.27,35900,108.53
2007-02-09,112.27,112.90,111.19,111.49,37500,108.74
2007-02-08,113.16,113.17,112.01,112.30,36400,109.53
2007-02-07,113.10,113.20,112.40,113.12,26400,110.33
2007-02-06,112.96,113.19,112.25,112.52,32300,109.75
2007-02-05,112.50,112.87,111.70,112.60,22800,109.83
2007-02-02,112.21,113.49,112.21,112.56,12000,109.79
2007-02-01,111.20,112.84,111.20,112.21,27600,109.45
2007-01-31,112.60,113.60,112.34,112.73,17800,109.95
2007-01-30,112.20,112.80,111.70,112.11,13700,109.35
2007-01-29,112.52,112.52,111.80,112.15,13600,109.39
2007-01-26,112.10,113.25,111.50,111.68,24200,108.93
2007-01-25,113.00,114.23,112.50,113.00,54500,110.22
2007-01-24,111.86,112.94,110.01,112.88,35100,110.10
2007-01-23,113.00,113.20,111.31,111.81,25800,109.06
2007-01-22,112.38,113.75,111.30,111.56,40400,108.81
2007-01-19,112.00,112.62,111.29,112.45,29000,109.68
2007-01-18,112.64,112.70,111.22,112.42,28400,109.65
2007-01-17,112.44,112.60,111.22,112.60,28200,109.83
2007-01-16,111.78,112.45,111.20,112.00,23100,109.24
2007-01-15,112.40,112.45,111.01,111.61,36600,108.86
2007-01-12,112.00,112.74,110.42,111.50,28600,108.75
2007-01-11,110.89,112.20,109.72,111.00,31100,108.27
2007-01-10,110.81,110.91,108.20,110.17,65200,107.46
2007-01-09,110.31,113.00,110.31,111.50,64100,108.75
2007-01-08,111.73,112.30,110.39,111.30,16900,108.56
2007-01-05,112.79,112.80,110.31,111.02,39100,108.29
2007-01-04,110.50,112.50,109.60,111.05,37600,108.31
2007-01-03,113.00,113.00,111.01,112.16,27100,109.40
2007-01-02,112.59,112.80,110.64,112.80,23600,110.02
2007-01-01,110.93,110.93,110.93,110.93,000,108.20
2006-12-29,112.00,112.75,110.51,110.93,5800,108.20
2006-12-28,112.79,112.79,110.20,112.08,15900,109.32
2006-12-27,111.70,112.94,110.03,112.00,7300,109.24
2006-12-26,110.29,110.29,110.29,110.29,000,107.57
2006-12-25,110.29,110.29,110.29,110.29,000,107.57
2006-12-22,112.40,112.40,109.93,110.29,22500,107.57
2006-12-21,112.84,112.84,109.60,112.55,15100,109.78
2006-12-20,111.64,112.96,110.13,112.85,19800,110.07
2006-12-19,112.01,112.01,110.61,111.03,21200,108.30
2006-12-18,111.06,113.07,110.76,112.27,69200,109.50
2006-12-15,108.02,111.90,108.02,110.90,168100,108.17
2006-12-14,108.79,108.85,107.55,108.84,30100,106.16
2006-12-13,108.79,108.85,107.36,108.45,33000,105.78
2006-12-12,107.94,108.85,106.98,108.59,28600,105.92
2006-12-11,107.69,108.20,106.97,107.03,34000,104.39
2006-12-08,106.12,107.90,105.81,107.00,35700,104.36
2006-12-07,106.23,107.30,105.96,107.30,20500,104.66
2006-12-06,106.25,107.30,105.80,107.30,31500,104.66
2006-12-05,106.99,107.30,105.36,105.60,39500,103.00
2006-12-04,105.31,106.88,105.31,106.50,19700,103.88
2006-12-01,106.10,107.40,105.00,106.00,32400,103.39
2006-11-30,107.40,107.40,105.30,106.05,24300,103.44
2006-11-29,105.91,107.40,105.30,107.34,33200,104.70
2006-11-28,106.98,107.01,105.35,105.81,22800,103.20
2006-11-27,107.40,107.95,105.60,106.37,23800,103.75
2006-11-24,107.00,107.40,105.00,106.27,23900,103.65
2006-11-23,107.39,108.10,106.41,106.80,17400,104.17
2006-11-22,107.39,107.67,106.13,107.67,19200,105.02
2006-11-21,107.35,107.35,106.10,106.40,9500,103.78
2006-11-20,106.99,106.99,104.75,106.00,14300,103.39
2006-11-17,106.75,107.50,106.25,106.39,20100,103.77
2006-11-16,106.53,107.00,106.15,106.93,19400,104.30
2006-11-15,107.40,107.50,106.27,107.50,13300,104.85
2006-11-14,106.05,107.70,105.82,105.82,41800,103.21
2006-11-13,104.10,106.50,103.60,106.50,50700,103.88
2006-11-10,104.81,105.97,104.80,105.94,14200,103.33
2006-11-09,105.95,105.95,104.81,105.50,19600,102.90
2006-11-08,105.10,105.99,104.80,104.80,18100,102.22
2006-11-07,106.00,106.00,105.00,105.79,21400,103.18
2006-11-06,105.99,106.40,104.90,106.10,32900,103.49
2006-11-03,105.55,106.00,104.09,105.90,32600,103.29
2006-11-02,105.99,105.99,103.70,104.20,28100,101.63
2006-11-01,106.60,107.10,104.70,106.00,38800,103.39
2006-10-31,103.40,106.90,103.40,105.00,57300,102.41
2006-10-30,103.51,104.37,103.51,103.70,39400,101.15
2006-10-27,104.84,104.84,104.00,104.20,12700,101.63
2006-10-26,104.49,104.85,103.40,104.85,17000,102.27
2006-10-25,103.60,104.85,103.60,104.85,6600,102.27
2006-10-24,103.50,104.85,103.25,103.62,29700,101.07
2006-10-23,104.10,104.10,103.01,103.53,21700,100.98
2006-10-20,102.92,103.99,102.92,103.37,34900,100.82
2006-10-19,102.86,103.90,102.60,103.32,31500,100.78
2006-10-18,102.06,104.00,101.37,102.86,21300,100.33
2006-10-17,104.10,104.78,98.74,101.39,20500,98.89
2006-10-16,104.79,104.80,103.00,104.72,28400,102.14
2006-10-13,104.00,104.80,103.54,104.34,11700,101.77
2006-10-12,102.20,103.90,102.20,103.37,17500,100.82
2006-10-11,103.00,103.73,102.00,102.80,13800,100.27
2006-10-10,102.19,103.80,102.19,102.61,23400,100.08
2006-10-09,102.06,102.90,100.00,102.00,30900,99.49
2006-10-06,101.39,103.62,100.65,103.62,17700,101.07
2006-10-05,101.86,102.94,100.69,102.94,19900,100.40
2006-10-04,100.81,102.97,99.89,100.39,24600,97.92
2006-10-03,101.21,102.00,99.40,99.86,48700,97.40
2006-10-02,102.99,103.00,101.32,102.72,12700,100.19
2006-09-29,101.20,103.71,101.00,102.90,30300,100.37
2006-09-28,102.78,103.00,101.38,101.73,21000,99.22
2006-09-27,102.50,103.00,101.60,102.78,29300,100.25
2006-09-26,99.37,103.90,98.81,102.50,49500,99.98
2006-09-25,99.90,100.40,98.83,99.52,24700,97.07
2006-09-22,99.18,99.45,97.61,98.32,22400,95.90
2006-09-21,99.74,100.40,99.27,100.00,30700,97.54
2006-09-20,97.12,99.90,97.12,99.25,11600,96.81
2006-09-19,99.11,100.00,96.40,97.69,29200,95.28
2006-09-18,99.99,100.00,98.50,99.81,48200,97.35
2006-09-15,99.16,100.50,98.70,99.53,150700,97.08
2006-09-14,99.47,100.50,99.08,99.10,30100,96.66
2006-09-13,98.90,100.50,98.90,100.49,33000,98.02
2006-09-12,97.95,99.78,97.64,99.72,27500,97.26
2006-09-11,99.44,99.44,96.98,97.56,20800,95.16
2006-09-08,99.36,99.79,98.50,99.15,15000,96.71
2006-09-07,99.65,99.65,97.94,98.48,24200,96.05
2006-09-06,98.96,99.90,98.52,98.70,23200,96.27
2006-09-05,99.00,99.06,98.33,98.50,23800,96.07
2006-09-04,98.65,99.50,98.18,98.60,27200,96.17
2006-09-01,97.35,100.48,97.31,98.64,41300,96.21
2006-08-31,96.80,97.76,96.63,97.50,18700,95.10
2006-08-30,96.19,96.99,95.50,96.99,25300,94.60
2006-08-29,95.44,96.20,95.04,96.20,28700,93.83
2006-08-28,96.50,96.98,95.71,96.90,20400,94.51
2006-08-25,96.98,97.40,94.80,96.90,31200,94.51
2006-08-24,97.85,99.90,96.35,97.50,29100,95.10
2006-08-23,99.99,99.99,98.43,98.65,10200,96.22
2006-08-22,100.16,100.16,97.80,98.97,20100,96.53
2006-08-21,99.89,100.40,98.64,99.24,25300,96.80
2006-08-18,99.00,100.00,98.10,98.87,60600,96.43
2006-08-17,98.90,99.70,98.68,99.40,24100,96.95
2006-08-16,98.00,99.45,97.53,98.75,32300,96.32
2006-08-15,98.00,98.31,97.19,97.82,50600,95.41
2006-08-14,97.32,98.40,97.32,97.45,30100,95.05
2006-08-11,97.00,97.50,95.50,96.00,22900,93.64
2006-08-10,96.95,97.02,94.95,96.50,23700,94.12
2006-08-09,97.22,98.09,95.80,97.95,16600,95.54
2006-08-08,96.95,98.00,96.39,97.22,21700,94.83
2006-08-07,96.73,97.10,94.30,95.88,26800,93.52
2006-08-04,97.44,98.90,96.00,97.74,33900,95.33
2006-08-03,96.90,98.93,95.41,96.00,44200,93.64
2006-08-02,97.50,98.00,95.00,97.30,37400,94.90
2006-08-01,97.60,101.33,95.80,96.35,49700,93.98
2006-07-31,95.99,99.92,94.69,97.36,48300,94.96
2006-07-28,93.66,96.40,93.66,96.00,34900,93.64
2006-07-27,89.17,95.90,89.17,94.43,53900,92.10
2006-07-26,89.11,89.54,87.50,88.46,20600,86.28
2006-07-25,89.00,89.65,87.17,88.29,39800,86.12
2006-07-24,87.62,88.85,86.95,88.85,31000,86.66
2006-07-21,87.08,88.10,86.40,87.72,58300,85.56
2006-07-20,88.50,88.84,86.66,88.00,34100,85.83
2006-07-19,87.99,88.35,86.60,88.35,43300,86.17
2006-07-18,85.72,88.00,85.72,86.28,41100,84.15
2006-07-17,85.95,88.20,85.72,86.41,38600,84.28
2006-07-14,87.36,88.37,86.02,86.46,32600,84.33
2006-07-13,87.55,88.00,86.52,88.00,35200,85.83
2006-07-12,87.35,88.80,86.42,88.35,25800,86.17
2006-07-11,87.60,90.10,86.78,88.10,47400,85.93
2006-07-10,88.05,89.13,87.20,88.80,20300,86.61
2006-07-07,89.25,89.25,87.95,88.91,18400,86.72
2006-07-06,87.98,89.40,87.14,89.00,26600,86.81
2006-07-05,87.81,89.40,86.50,86.74,42000,84.60
2006-07-04,87.80,89.40,87.80,88.81,20700,86.62
2006-07-03,87.94,89.50,87.40,87.80,27300,85.64
2006-06-30,90.80,90.80,87.09,88.00,36100,85.83
2006-06-29,85.80,88.63,85.80,88.09,51900,85.92
2006-06-28,85.41,87.98,85.41,86.45,31000,84.32
2006-06-27,87.00,87.00,85.65,86.26,18600,84.14
2006-06-26,85.20,88.34,85.20,86.40,37900,84.27
2006-06-23,85.90,87.35,84.59,85.40,44700,83.30
2006-06-22,85.99,86.69,84.00,84.94,22100,82.85
2006-06-21,84.20,86.00,83.10,85.10,34100,83.00
2006-06-20,85.50,85.50,82.70,85.15,22900,83.05
2006-06-19,83.41,85.79,82.85,83.63,31000,81.57
2006-06-16,79.36,79.36,79.36,79.36,000,77.41
2006-06-15,79.36,79.36,79.36,79.36,000,77.41
2006-06-14,79.99,81.18,78.44,79.36,47400,77.41
2006-06-13,79.48,80.29,76.40,79.15,60700,77.20
2006-06-12,82.00,82.80,81.41,81.57,24800,79.56
2006-06-09,81.40,84.74,81.08,82.11,39800,80.09
2006-06-08,83.81,85.20,80.80,81.13,43400,79.13
2006-06-07,87.50,87.89,84.79,85.10,55000,83.00
2006-06-06,88.50,88.59,85.50,86.20,39900,84.08
2006-06-05,90.01,92.04,89.05,89.82,35400,87.61
2006-06-02,92.00,94.64,90.05,91.56,36200,89.30
2006-06-01,90.98,92.19,89.00,91.86,30300,89.60
2006-05-31,87.11,93.00,85.80,92.36,53700,90.09
2006-05-30,91.97,92.25,88.15,88.74,46000,86.55
2006-05-29,91.10,92.00,88.20,91.32,31600,89.07
2006-05-26,89.18,91.85,87.00,89.96,45100,87.74
2006-05-25,87.44,88.71,86.80,87.73,26000,85.57
2006-05-24,88.50,91.55,85.00,86.74,70600,84.60
2006-05-23,85.92,96.15,85.24,89.75,82300,87.54
2006-05-22,89.42,89.43,84.10,85.07,80200,82.97
2006-05-19,87.50,90.99,86.46,89.57,61700,87.36
2006-05-18,86.70,96.30,81.30,85.50,73300,83.39
2006-05-17,91.55,92.42,87.54,87.60,71500,85.44
2006-05-16,91.88,92.50,88.00,91.53,21400,89.28
2006-05-15,96.23,96.72,90.60,92.56,62900,90.28
2006-05-12,100.20,100.20,96.71,96.71,35300,94.33
2006-05-11,101.00,102.00,99.61,100.25,11300,97.78
2006-05-10,102.81,102.81,101.23,101.81,18400,99.30
2006-05-09,104.00,104.00,101.00,101.37,37700,98.87
2006-05-08,98.00,104.06,97.27,103.63,24600,101.08
2006-05-05,98.19,99.39,96.16,99.20,60000,96.76
2006-05-04,96.40,98.20,95.49,97.95,46800,95.54
2006-05-03,96.50,100.33,94.84,96.16,61100,93.79
2006-05-02,95.12,97.88,95.01,96.50,33900,94.12
2006-05-01,97.00,97.00,97.00,97.00,000,94.61
2006-04-28,97.75,97.82,92.99,97.00,92100,94.61
2006-04-27,95.67,98.50,95.01,96.10,39800,93.73
2006-04-26,96.85,98.00,95.11,97.29,41200,94.89
2006-04-25,95.40,97.05,95.25,95.53,27000,93.18
2006-04-24,95.21,96.77,94.24,95.25,24400,92.90
2006-04-21,96.18,97.30,94.56,96.83,14900,94.45
2006-04-20,94.91,96.90,94.80,96.42,17200,94.05
2006-04-19,94.20,96.60,93.58,95.72,27200,93.36
2006-04-18,93.74,94.88,90.95,94.03,18100,91.71
2006-04-17,92.81,92.81,92.81,92.81,000,90.52
2006-04-14,92.81,92.81,92.81,92.81,000,90.52
2006-04-13,93.84,93.99,92.46,92.81,17100,90.52
2006-04-12,95.44,95.44,92.25,93.40,22200,91.10
2006-04-11,96.49,96.49,92.00,93.72,20800,91.41
2006-04-10,95.80,96.47,93.54,95.05,11100,92.71
2006-04-07,95.50,97.43,93.00,94.07,28200,91.75
2006-04-06,96.70,97.20,95.77,96.49,19900,94.11
2006-04-05,96.10,97.50,95.51,96.60,30300,94.22
2006-04-04,96.50,96.50,94.02,96.10,12000,93.73
2006-04-03,90.47,96.90,90.47,94.57,65200,92.24
2006-03-31,93.61,94.25,91.86,94.20,24500,91.88
2006-03-30,92.90,93.50,92.90,93.50,9800,91.20
2006-03-29,92.00,93.50,91.78,92.54,14900,90.26
2006-03-28,90.97,93.10,89.26,92.25,19200,89.98
2006-03-27,93.96,94.12,92.24,92.77,9300,90.49
2006-03-24,92.25,94.35,92.25,93.93,26600,91.62
2006-03-23,93.00,93.12,91.07,91.71,29500,89.45
2006-03-22,90.41,92.88,90.41,92.82,35000,90.53
2006-03-21,90.41,91.88,89.61,91.88,22500,89.62
2006-03-20,91.49,91.50,89.28,91.49,16400,89.24
2006-03-17,90.66,92.10,90.66,91.47,74000,89.22
2006-03-16,91.90,91.90,90.65,91.36,11600,89.11
2006-03-15,91.00,91.11,90.10,90.94,24200,88.70
2006-03-14,89.54,91.00,89.00,90.83,21500,88.59
2006-03-13,89.90,90.00,89.50,89.90,23900,87.69
2006-03-10,87.00,90.10,87.00,88.65,30600,86.47
2006-03-09,90.20,90.20,86.50,88.73,34600,86.54
2006-03-08,90.45,90.45,86.80,88.26,36400,86.09
2006-03-07,88.11,91.45,87.51,89.02,30000,86.83
2006-03-06,90.00,90.45,89.77,90.25,9200,88.03
2006-03-03,90.50,91.70,88.23,89.43,12600,87.23
2006-03-02,89.94,91.50,89.67,89.96,15500,87.74
2006-03-01,90.38,91.00,89.01,90.00,15100,87.78
2006-02-28,91.77,92.30,90.02,90.26,9700,88.04
2006-02-27,91.00,92.06,90.18,91.82,9000,89.56
2006-02-24,89.20,91.28,88.61,90.40,15900,88.17
2006-02-23,86.00,94.00,86.00,89.87,58100,87.66
2006-02-22,84.74,89.19,84.57,88.35,31700,86.17
2006-02-21,83.89,84.69,82.28,84.05,54000,81.98
2006-02-20,83.50,84.00,82.95,83.30,19200,81.25
2006-02-17,84.00,84.00,83.13,83.49,6400,81.43
2006-02-16,83.76,84.00,82.00,83.99,14100,81.92
2006-02-15,83.69,84.00,82.06,83.20,6700,81.15
2006-02-14,83.40,83.40,82.29,82.58,9300,80.55
2006-02-13,83.83,84.00,82.65,83.40,12900,81.35
2006-02-10,82.74,84.00,81.44,83.15,16800,81.10
2006-02-09,79.35,83.98,79.35,83.37,12700,81.32
2006-02-08,78.70,80.65,78.01,80.42,24500,78.44
2006-02-07,82.34,83.00,81.01,81.01,14000,79.01
2006-02-06,83.00,83.00,80.16,82.00,48800,79.98
2006-02-03,83.26,83.32,82.27,83.00,13900,80.96
2006-02-02,83.60,84.00,83.26,83.26,11900,81.21
2006-02-01,84.00,84.33,83.16,83.85,26300,81.78
2006-01-31,85.50,85.50,83.10,83.86,24800,81.79
2006-01-30,88.30,88.68,87.23,87.70,14700,85.54
2006-01-27,85.13,88.90,84.76,88.05,44700,85.88
2006-01-26,80.00,85.90,79.71,84.45,51100,82.37
2006-01-25,77.73,82.00,77.05,80.78,20700,78.79
2006-01-24,75.11,77.80,75.11,77.73,16900,75.82
2006-01-23,75.90,77.40,74.30,77.06,11300,75.16
2006-01-20,76.50,77.40,75.66,76.97,31200,75.07
2006-01-19,74.30,77.13,74.30,76.90,19200,75.01
2006-01-18,75.09,75.50,74.63,74.98,11100,73.13
2006-01-17,77.07,77.07,75.09,75.85,10500,73.98
2006-01-16,76.00,77.20,76.00,77.00,12900,75.10
2006-01-13,77.33,77.33,76.57,77.00,7500,75.10
2006-01-12,76.89,77.70,76.70,77.00,13600,75.10
2006-01-11,75.00,77.03,75.00,77.03,8500,75.13
2006-01-10,76.60,77.01,75.72,76.65,15200,74.76
2006-01-09,77.00,77.00,76.24,76.76,12400,74.87
2006-01-06,77.50,77.72,75.87,76.79,19500,74.90
2006-01-05,76.95,76.95,74.65,76.94,16400,75.05
2006-01-04,77.25,77.30,76.40,77.07,12500,75.17
2006-01-03,75.26,77.15,74.35,77.15,26400,75.25
2006-01-02,76.00,76.90,75.26,76.49,2500,74.61
2005-12-30,74.95,75.99,74.70,75.26,7200,73.41
2005-12-29,74.94,75.29,74.02,74.88,7500,73.04
2005-12-28,73.85,74.94,73.78,74.42,8900,72.59
2005-12-27,73.80,74.95,73.80,74.00,5000,72.18
2005-12-26,74.89,74.89,74.89,74.89,000,73.05
2005-12-23,74.60,75.40,73.92,74.89,2800,73.05
2005-12-22,75.99,76.00,74.61,74.64,16300,72.80
2005-12-21,76.00,76.69,75.02,75.80,10600,73.93
2005-12-20,74.80,76.15,74.24,75.79,14800,73.92
2005-12-19,75.70,76.50,74.11,74.63,15700,72.79
2005-12-16,75.80,76.69,72.92,74.90,69800,73.06
2005-12-15,76.11,76.28,74.95,75.74,18100,73.87
2005-12-14,76.00,76.93,75.50,76.00,15100,74.13
2005-12-13,77.44,77.44,76.00,76.28,7500,74.40
2005-12-12,77.00,77.50,76.52,76.60,16000,74.71
2005-12-09,77.00,77.20,75.58,76.49,23100,74.61
2005-12-08,75.20,78.50,75.20,77.26,18600,75.36
2005-12-07,74.94,76.80,74.94,76.16,22200,74.28
2005-12-06,73.80,74.95,73.80,74.95,15800,73.10
2005-12-05,74.00,75.00,73.25,73.80,18700,71.98
2005-12-02,74.95,74.95,73.57,73.76,8200,71.94
2005-12-01,74.90,75.69,73.55,74.03,22800,72.21
2005-11-30,73.00,75.01,72.11,73.95,19900,72.13
2005-11-29,74.48,74.48,72.00,73.35,17900,71.54
2005-11-28,76.75,77.35,73.48,73.87,33200,72.05
2005-11-25,77.00,77.10,75.00,76.79,33900,74.90
2005-11-24,79.14,79.14,73.73,76.39,39500,74.51
2005-11-23,73.50,79.86,73.50,78.70,35100,76.76
2005-11-22,74.20,74.22,73.50,73.86,15300,72.04
2005-11-21,72.40,74.44,72.39,73.46,19300,71.65
2005-11-18,72.24,72.60,72.19,72.50,10200,70.71
2005-11-17,71.40,72.40,71.00,71.80,14300,70.03
2005-11-16,71.25,71.99,71.00,71.36,6200,69.60
2005-11-15,70.88,71.45,69.91,70.15,77400,68.42
2005-11-14,70.30,71.07,69.80,70.88,9500,69.13
2005-11-11,71.11,71.56,69.85,70.23,6800,68.50
2005-11-10,70.20,72.30,69.50,70.80,20300,69.06
2005-11-09,71.00,71.30,69.10,69.41,24900,67.70
2005-11-08,68.80,72.95,68.31,71.16,36800,69.41
2005-11-07,67.29,67.90,66.74,67.36,21300,65.70
2005-11-04,66.00,66.78,65.64,66.10,19900,64.47
2005-11-03,64.47,65.20,64.12,65.00,32900,63.40
2005-11-02,62.90,65.93,62.90,64.13,46500,62.55
2005-11-01,63.00,63.72,62.80,63.14,19500,61.58
2005-10-31,62.10,63.50,62.10,62.75,59300,61.20
2005-10-28,63.77,63.80,62.01,62.01,67700,60.48
2005-10-27,62.21,63.79,62.21,62.68,10100,61.14
2005-10-26,61.90,63.89,61.90,63.81,18700,62.24
2005-10-25,63.00,63.05,62.63,62.94,8000,61.39
2005-10-24,62.40,63.33,61.95,63.01,13200,61.46
2005-10-21,62.50,63.02,62.43,62.43,22800,60.89
2005-10-20,63.60,63.60,62.01,63.19,27900,61.63
2005-10-19,62.12,62.95,61.29,62.00,29600,60.47
2005-10-18,62.31,63.20,61.70,62.01,25500,60.48
2005-10-17,63.50,63.50,62.35,62.64,15800,61.10
2005-10-14,63.65,63.65,62.01,63.20,23800,61.64
2005-10-13,63.20,64.20,62.53,63.50,36300,61.94
2005-10-12,62.98,63.95,62.70,63.83,24600,62.26
2005-10-11,62.64,64.25,62.51,63.08,108100,61.53
2005-10-10,62.00,63.50,62.00,63.26,30800,61.70
2005-10-07,62.01,62.83,62.01,62.40,37500,60.86
2005-10-06,61.22,65.00,61.16,62.87,87300,61.32
2005-10-05,59.62,61.89,59.62,61.89,61000,60.37
2005-10-04,60.50,60.94,60.10,60.20,17200,58.72
2005-10-03,59.51,60.28,59.51,59.78,19600,58.31
2005-09-30,59.75,60.73,59.75,59.99,25100,58.51
2005-09-29,60.50,60.90,59.50,59.65,40900,58.18
2005-09-28,59.75,60.46,59.16,59.88,31700,58.41
2005-09-27,59.80,60.09,59.19,59.96,36500,58.48
2005-09-26,59.81,60.24,59.81,60.05,15200,58.57
2005-09-23,60.29,60.29,59.80,59.90,21400,58.42
2005-09-22,60.42,60.42,59.83,60.25,24100,58.77
2005-09-21,60.95,60.95,60.60,60.80,52000,59.30
2005-09-20,60.84,60.86,60.53,60.70,38600,59.21
2005-09-19,59.84,61.00,59.82,60.74,80800,59.24
2005-09-16,60.19,60.82,59.55,60.82,379600,59.32
2005-09-15,59.11,59.94,59.11,59.94,58600,58.46
2005-09-14,58.81,59.60,58.81,59.50,46500,58.03
2005-09-13,58.80,59.31,58.55,58.83,28400,57.38
2005-09-12,59.10,59.29,58.80,58.95,39500,57.50
2005-09-09,58.67,59.00,58.52,58.95,45700,57.50
2005-09-08,58.95,58.95,58.40,58.80,33100,57.35
2005-09-07,58.95,59.02,58.40,58.67,48600,57.23
2005-09-06,58.50,59.00,58.45,59.00,24800,57.55
2005-09-05,58.79,58.95,58.15,58.40,28400,56.96
2005-09-02,58.50,58.58,58.46,58.58,6900,57.14
2005-09-01,58.60,58.95,58.20,58.55,49400,57.11
2005-08-31,58.46,59.00,58.46,58.65,64100,57.21
2005-08-30,58.60,59.93,58.15,58.42,55200,56.98
2005-08-29,59.11,59.15,58.80,58.80,9400,57.35
2005-08-26,58.29,60.25,58.29,59.30,16100,57.84
2005-08-25,59.00,59.13,57.50,58.04,25200,56.61
2005-08-24,59.55,59.86,59.15,59.67,26100,58.20
2005-08-23,59.75,59.93,59.55,59.55,14400,58.08
2005-08-22,59.57,60.10,59.57,60.01,10300,58.53
2005-08-19,57.98,59.67,57.90,59.55,27100,58.08
2005-08-18,57.00,59.00,57.00,58.15,51700,56.72
2005-08-17,59.33,59.40,57.61,58.28,63700,56.84
2005-08-16,59.71,60.75,59.51,60.07,27500,58.59
2005-08-15,59.70,59.77,59.68,59.73,19900,58.26
2005-08-12,59.66,59.85,59.66,59.72,225500,58.25
2005-08-11,59.60,59.71,59.57,59.71,259500,58.24
2005-08-10,59.87,59.88,59.63,59.67,36200,58.20
2005-08-09,59.68,59.98,59.59,59.81,100300,58.34
2005-08-08,59.72,59.72,59.56,59.61,48300,58.14
2005-08-05,59.55,59.70,59.55,59.60,84000,58.13
2005-08-04,59.68,59.70,59.54,59.55,122700,58.08
2005-08-03,59.70,59.70,59.55,59.68,58700,58.21
2005-08-02,59.57,59.66,59.53,59.53,223500,58.06
2005-08-01,59.56,59.70,59.56,59.61,61400,58.14
2005-07-29,59.60,59.68,59.57,59.57,174700,58.10
2005-07-28,59.51,59.70,59.51,59.65,141600,58.18
2005-07-27,59.50,59.70,59.50,59.60,132100,58.13
2005-07-26,59.60,59.70,59.47,59.47,1519100,58.01
2005-07-25,59.88,59.88,59.62,59.62,425000,58.15
2005-07-22,59.75,59.80,59.60,59.70,86600,58.23
2005-07-21,59.72,59.90,59.61,59.75,162300,58.28
2005-07-20,59.57,59.80,59.57,59.78,199300,58.31
2005-07-19,59.72,59.80,59.50,59.80,268600,58.33
2005-07-18,59.50,59.66,59.50,59.55,74500,58.08
2005-07-15,59.50,59.70,59.50,59.58,151800,58.11
2005-07-14,59.70,59.70,59.49,59.51,134500,58.04
2005-07-13,59.53,59.70,59.49,59.52,160100,58.05
2005-07-12,59.50,59.74,59.50,59.55,176400,58.08
2005-07-11,59.51,59.64,59.46,59.47,293900,58.01
2005-07-08,59.49,59.50,59.42,59.45,183200,57.99
2005-07-07,59.40,59.49,59.35,59.40,533400,57.94
2005-07-06,59.70,59.70,59.40,59.42,217700,57.96
2005-07-05,59.65,59.70,59.40,59.70,139800,58.23
2005-07-04,59.65,59.65,59.40,59.59,60400,58.12
2005-07-01,59.40,59.70,59.40,59.70,418600,58.23
2005-06-30,59.22,59.49,59.22,59.49,524900,58.02
2005-06-29,59.25,59.41,59.20,59.30,246400,57.84
2005-06-28,59.05,59.44,59.04,59.28,223300,57.82
2005-06-27,59.15,59.34,58.95,59.00,293700,57.55
2005-06-24,59.30,59.30,59.20,59.20,337000,57.74
2005-06-23,59.35,59.40,59.30,59.39,433400,57.93
2005-06-22,59.42,59.46,59.33,59.40,652500,57.94
2005-06-21,59.47,59.55,59.34,59.46,164600,58.00
2005-06-20,59.40,59.51,59.34,59.39,329400,57.93
2005-06-17,59.45,59.50,59.39,59.50,678200,58.03
2005-06-16,59.50,59.64,59.42,59.50,996800,58.03
2005-06-15,59.76,59.79,59.42,59.50,1123900,58.03
2005-06-14,59.75,59.85,59.68,59.75,1900300,58.28
2005-06-13,60.00,61.30,59.73,59.75,5099400,58.28
2005-06-10,49.25,50.60,49.25,50.25,334700,49.01
2005-06-09,48.53,49.38,48.32,49.24,267200,48.03
2005-06-08,49.45,49.45,48.50,48.58,250400,47.38
2005-06-07,50.23,50.45,49.24,49.41,213900,48.19
2005-06-06,50.20,50.70,50.00,50.23,188900,48.99
2005-06-03,49.50,50.10,48.80,49.90,630700,48.67
2005-06-02,51.10,51.68,50.50,50.67,169500,49.42
2005-06-01,52.02,52.02,50.50,51.13,442200,49.87
2005-05-31,50.57,52.75,50.21,52.07,639200,50.79
2005-05-30,49.81,50.30,48.54,50.20,123700,48.96
2005-05-27,49.77,50.01,49.08,49.67,111500,48.45
2005-05-26,49.10,50.20,49.00,50.20,62900,48.96
2005-05-25,49.05,49.75,48.85,49.17,98900,47.96
2005-05-24,49.20,49.31,48.90,49.05,84500,47.84
2005-05-23,49.70,49.70,48.63,49.13,144600,47.92
2005-05-20,48.70,49.20,48.70,49.10,145700,47.89
2005-05-19,48.62,49.29,48.62,49.13,326400,47.92
2005-05-18,48.62,49.38,48.45,48.87,344500,47.67
2005-05-17,47.73,49.19,47.73,48.63,314600,47.43
2005-05-16,47.79,48.62,47.79,48.00,79100,46.82
2005-05-13,48.53,48.53,47.26,47.79,305300,46.61
2005-05-12,49.55,49.55,47.97,48.41,247800,47.22
2005-05-11,49.27,49.70,48.89,49.34,582800,48.12
2005-05-10,48.72,49.69,48.04,49.00,490000,47.79
2005-05-09,46.55,48.60,45.80,48.00,579300,46.82
2005-05-06,45.15,46.27,44.81,46.05,203900,44.92
2005-05-05,45.40,45.80,44.50,44.85,366200,43.75
2005-05-04,44.00,47.52,44.00,45.60,310800,43.94
2005-05-03,45.00,45.05,43.99,44.49,533100,42.87
2005-05-02,44.95,45.35,44.77,45.05,146700,43.41
2005-04-29,43.80,45.00,43.47,45.00,335900,43.36
2005-04-28,45.80,45.80,43.55,43.78,592400,42.19
2005-04-27,46.55,46.55,44.45,45.14,361400,43.50
2005-04-26,46.50,46.80,46.07,46.50,201200,44.81
2005-04-25,46.49,46.66,45.85,46.26,117600,44.58
2005-04-22,46.03,46.97,45.28,46.17,250700,44.49
2005-04-21,46.84,46.84,45.85,46.13,158300,44.45
2005-04-20,47.18,47.18,46.07,46.82,134100,45.12
2005-04-19,46.50,47.15,46.35,46.98,199000,45.27
2005-04-18,47.75,47.75,45.50,46.20,295900,44.52
2005-04-15,49.20,49.27,46.85,47.74,382400,46.00
2005-04-14,50.57,50.68,48.63,49.15,259500,47.36
2005-04-13,50.00,50.62,49.56,50.58,243700,48.74
2005-04-12,49.41,49.79,49.41,49.70,93200,47.89
2005-04-11,49.79,49.96,49.47,49.61,92200,47.80
2005-04-08,49.28,50.00,49.28,49.80,298100,47.99
2005-04-07,49.15,49.60,48.82,48.98,237600,47.20
2005-04-06,48.90,49.31,48.73,49.11,220100,47.32
2005-04-05,48.99,49.00,48.40,48.84,211700,47.06
2005-04-04,48.73,48.94,48.58,48.81,209900,47.03
2005-04-01,48.65,49.21,48.55,49.00,201200,47.22
2005-03-31,48.50,48.73,48.50,48.53,338300,46.76
2005-03-30,48.58,48.80,48.29,48.46,179000,46.70
2005-03-29,49.45,49.51,48.32,48.69,428800,46.92
2005-03-28,49.37,49.37,49.37,49.37,000,47.57
2005-03-25,49.37,49.37,49.37,49.37,000,47.57
2005-03-24,49.78,49.78,48.50,49.37,417100,47.57
2005-03-23,50.80,51.20,49.47,49.60,384800,47.79
2005-03-22,50.73,51.29,50.05,50.90,281800,49.05
2005-03-21,51.40,51.64,49.78,50.41,258100,48.58
2005-03-18,50.90,51.60,50.66,51.40,428200,49.53
2005-03-17,49.67,50.93,49.45,50.35,429700,48.52
2005-03-16,49.09,49.82,48.71,49.60,963600,47.79
2005-03-15,48.50,49.49,48.12,48.89,323000,47.11
2005-03-14,49.18,49.20,48.10,48.31,386400,46.55
2005-03-11,48.37,49.68,47.96,48.86,329900,47.08
2005-03-10,48.18,48.30,47.66,48.05,230000,46.30
2005-03-09,48.00,48.42,48.00,48.05,176900,46.30
2005-03-08,48.50,48.55,47.85,48.14,226100,46.39
2005-03-07,48.50,48.83,48.17,48.34,197100,46.58
2005-03-04,48.95,48.95,47.82,48.64,373300,46.87
2005-03-03,49.10,49.94,48.65,49.73,204700,47.92
2005-03-02,50.70,51.09,48.88,49.12,355900,47.33
2005-03-01,49.33,51.38,49.33,50.91,261000,49.06
2005-02-28,49.50,49.96,49.25,49.83,322500,48.02
2005-02-25,50.15,50.19,49.13,49.75,216600,47.94
2005-02-24,49.90,50.18,49.65,50.09,141400,48.27
2005-02-23,50.30,50.69,47.50,50.04,350500,48.22
2005-02-22,50.60,51.28,49.51,50.83,550900,48.98
2005-02-21,52.50,53.09,51.10,51.10,308500,49.24
2005-02-18,52.70,53.00,52.66,52.89,178300,50.97
2005-02-17,52.20,52.75,52.00,52.70,277700,50.78
2005-02-16,52.50,52.60,51.84,52.20,199000,50.30
2005-02-15,51.81,52.71,51.81,52.70,431000,50.78
2005-02-14,52.50,52.50,51.80,51.90,305400,50.01
2005-02-11,52.69,53.30,50.78,52.37,330600,50.46
2005-02-10,54.60,54.83,52.65,52.90,323200,50.97
2005-02-09,54.80,54.82,53.77,54.32,231100,52.34
2005-02-08,55.01,55.20,54.43,54.60,150800,52.61
2005-02-07,54.50,56.13,54.46,55.22,331800,53.21
2005-02-04,53.05,54.95,53.00,54.66,508500,52.67
2005-02-03,54.19,55.85,52.26,53.00,1050900,51.07
2005-02-02,52.10,54.97,52.10,54.00,493000,52.03
2005-02-01,51.55,51.98,51.01,51.50,170200,49.63
2005-01-31,51.00,52.01,50.90,51.60,353400,49.72
2005-01-28,50.00,51.45,49.99,50.91,271800,49.06
2005-01-27,49.00,50.36,49.00,50.08,142400,48.26
2005-01-26,49.45,49.50,49.12,49.40,108700,47.60
2005-01-25,49.40,49.81,48.55,49.14,264400,47.35
2005-01-24,50.50,50.50,49.15,49.39,277500,47.59
2005-01-21,49.30,50.61,49.05,50.50,252100,48.66
2005-01-20,48.23,49.42,47.75,49.25,287700,47.46
2005-01-19,49.70,49.70,48.11,48.55,300400,46.78
2005-01-18,49.30,49.38,48.39,49.38,324700,47.58
2005-01-17,49.40,49.85,48.62,49.22,261200,47.43
2005-01-14,47.54,49.60,47.10,49.50,450500,47.70
2005-01-13,46.60,47.74,46.31,47.49,172300,45.76
2005-01-12,46.85,46.88,46.22,46.43,170500,44.74
2005-01-11,47.19,47.42,45.62,46.82,224800,45.12
2005-01-10,46.25,47.14,46.20,46.82,210200,45.12
2005-01-07,45.40,46.20,45.32,46.00,119700,44.33
2005-01-06,45.11,45.50,44.63,45.38,150500,43.73
2005-01-05,44.60,46.38,44.49,45.11,519200,43.47
2005-01-04,44.05,44.90,43.93,44.75,448400,43.12
2005-01-03,44.50,44.50,43.75,44.01,159500,42.41
2004-12-31,44.30,44.30,44.30,44.30,000,42.69
2004-12-30,44.68,44.69,44.14,44.30,72700,42.69
2004-12-29,44.30,44.70,44.30,44.61,67900,42.99
2004-12-28,44.10,44.50,44.00,44.50,20700,42.88
2004-12-27,44.40,44.49,44.04,44.13,48900,42.52
2004-12-24,44.40,44.40,44.40,44.40,000,42.78
2004-12-23,44.60,44.74,44.26,44.40,69700,42.78
2004-12-22,44.64,45.11,44.40,44.66,139200,43.03
2004-12-21,44.50,44.99,44.50,44.72,146100,43.09
2004-12-20,44.00,44.92,44.00,44.64,396900,43.02
2004-12-17,44.00,44.10,43.85,43.91,303800,42.31
2004-12-16,43.30,44.00,43.20,43.99,478300,42.39
2004-12-15,43.30,43.60,43.04,43.43,157200,41.85
2004-12-14,43.02,43.27,43.02,43.17,147600,41.60
2004-12-13,43.40,43.40,42.91,43.07,79100,41.50
2004-12-10,43.50,43.66,43.00,43.19,57100,41.62
2004-12-09,43.28,43.55,43.08,43.42,105600,41.84
2004-12-08,43.11,43.73,43.00,43.01,197100,41.44
2004-12-07,43.10,43.79,43.10,43.49,155500,41.91
2004-12-06,43.05,43.59,43.05,43.42,101000,41.84
2004-12-03,43.12,43.54,42.84,43.30,127500,41.72
2004-12-02,43.00,43.67,42.68,43.49,134900,41.91
2004-12-01,43.00,43.27,42.69,43.04,130800,41.47
2004-11-30,43.30,43.30,42.81,42.86,136800,41.30
2004-11-29,43.00,43.55,43.00,43.29,115500,41.71
2004-11-26,43.32,43.44,43.00,43.17,47300,41.60
2004-11-25,43.49,43.74,43.26,43.72,236100,42.13
2004-11-24,42.25,43.45,42.25,43.36,235800,41.78
2004-11-23,42.20,42.79,42.20,42.50,244700,40.95
2004-11-22,42.32,42.55,41.89,42.50,236000,40.95
2004-11-19,43.40,43.40,42.45,42.56,88600,41.01
2004-11-18,43.40,43.55,42.97,43.11,263500,41.54
2004-11-17,43.69,43.99,43.20,43.65,282400,42.06
2004-11-16,44.40,44.78,43.37,43.42,236700,41.84
2004-11-15,44.15,44.64,43.70,44.30,180000,42.69
2004-11-12,44.00,44.37,43.52,43.83,190500,42.23
2004-11-11,43.43,43.99,42.90,43.99,184800,42.39
2004-11-10,42.94,43.09,42.67,43.06,184800,41.49
2004-11-09,42.30,42.92,41.72,42.81,238000,41.25
2004-11-08,42.31,42.60,41.90,42.01,206200,40.48
2004-11-05,41.95,42.40,41.74,42.30,449100,40.76
2004-11-04,40.60,40.75,40.10,40.45,164000,38.98
2004-11-03,40.61,40.75,40.10,40.43,163900,38.96
2004-11-02,39.18,40.70,39.03,40.40,205800,38.93
2004-11-01,38.80,39.16,38.62,39.02,69600,37.60
2004-10-29,38.99,39.00,38.45,38.58,109300,37.18
2004-10-28,39.45,39.45,38.48,38.85,71900,37.44
2004-10-27,38.69,39.17,38.54,39.10,109300,37.68
2004-10-26,38.57,38.80,38.35,38.56,125500,37.16
2004-10-25,38.80,38.90,38.42,38.59,132900,37.19
2004-10-22,39.00,39.18,38.66,38.84,281800,37.43
2004-10-21,39.50,40.00,38.92,39.34,113700,37.91
2004-10-20,39.90,40.63,39.40,39.51,281400,38.07
2004-10-19,39.95,40.90,39.85,40.00,264100,38.54
2004-10-18,39.73,40.11,39.40,39.54,76800,38.10
2004-10-15,40.00,40.20,39.80,39.97,239100,38.52
2004-10-14,39.79,40.45,39.19,40.19,340500,38.73
2004-10-13,39.70,40.39,39.50,39.84,224700,38.39
2004-10-12,39.05,39.80,39.05,39.45,146800,38.01
2004-10-11,38.70,39.90,38.70,39.17,246000,37.74
2004-10-08,38.75,39.40,38.55,38.77,88200,37.36
2004-10-07,39.02,39.58,38.80,39.39,246400,37.96
2004-10-06,39.30,39.43,38.70,39.02,175200,37.60
2004-10-05,39.48,39.67,39.06,39.43,196200,38.00
2004-10-04,38.61,39.46,38.61,39.35,371100,37.92
2004-10-01,37.80,38.75,37.50,38.64,347000,37.23
2004-09-30,37.53,37.86,36.86,37.45,237500,36.09
2004-09-29,37.02,37.53,37.02,37.50,195600,36.14
2004-09-28,37.19,37.80,36.86,37.31,265700,35.95
2004-09-27,36.15,37.31,36.15,37.05,377400,35.70
2004-09-24,36.40,36.52,36.05,36.16,58500,34.84
2004-09-23,36.30,36.62,36.10,36.36,120300,35.04
2004-09-22,36.25,37.08,36.16,36.47,47900,35.14
2004-09-21,36.28,36.39,36.01,36.25,108100,34.93
2004-09-20,36.04,36.30,35.90,36.11,110400,34.80
2004-09-17,36.20,36.45,35.87,36.04,104100,34.73
2004-09-16,36.05,36.20,35.89,36.00,17800,34.69
2004-09-15,36.20,36.48,36.00,36.20,195700,34.88
2004-09-14,36.00,36.30,35.87,36.00,86800,34.69
2004-09-13,36.20,36.30,35.80,36.28,84900,34.96
2004-09-10,35.91,36.34,35.91,36.13,138700,34.82
2004-09-09,35.61,36.10,35.61,35.90,117100,34.59
2004-09-08,36.07,36.31,35.97,36.18,89000,34.86
2004-09-07,36.15,36.70,36.10,36.25,92700,34.93
2004-09-06,36.28,36.65,35.67,36.43,75400,35.10
2004-09-03,35.69,36.76,35.69,36.22,92200,34.90
2004-09-02,36.00,37.20,35.69,36.40,106400,35.08
2004-09-01,36.39,36.39,35.73,35.74,137600,34.44
2004-08-31,35.80,36.40,35.80,36.19,83100,34.87
2004-08-30,36.70,36.70,36.11,36.26,87300,34.94
2004-08-27,36.74,36.74,35.95,36.54,69600,35.21
2004-08-26,36.32,36.45,35.70,36.34,170100,35.02
2004-08-25,35.79,36.25,35.10,36.25,170100,34.93
2004-08-24,34.83,36.45,34.83,35.61,158900,34.31
2004-08-23,35.29,35.29,34.87,34.98,135900,33.71
2004-08-20,35.50,35.50,34.66,35.10,127800,33.82
2004-08-19,35.22,35.70,34.90,35.47,136100,34.18
2004-08-18,35.99,35.99,35.31,35.45,256500,34.16
2004-08-17,36.10,36.60,35.67,35.89,167000,34.58
2004-08-16,35.38,36.40,35.06,36.40,241700,35.08
2004-08-13,35.49,35.49,34.95,35.15,99600,33.87
2004-08-12,34.95,35.36,34.75,35.32,312100,34.03
2004-08-11,35.37,35.45,34.06,34.54,426000,33.28
2004-08-10,35.90,35.90,35.03,35.20,265400,33.92
2004-08-09,36.95,36.95,34.81,35.50,333900,34.21
2004-08-06,37.50,38.10,36.66,36.66,187100,35.33
2004-08-05,37.49,38.14,36.91,37.82,187900,36.44
2004-08-04,37.00,37.40,36.50,37.20,162200,35.85
2004-08-03,37.00,37.21,36.50,37.06,158700,35.71
2004-08-02,37.50,38.30,37.10,37.40,116100,36.04
2004-07-30,37.00,37.92,37.00,37.66,155100,36.29
2004-07-29,36.88,37.30,36.73,37.25,105600,35.89
2004-07-28,36.88,37.10,36.55,36.70,60600,35.36
2004-07-27,36.79,37.20,36.20,36.88,115500,35.54
2004-07-26,37.50,37.84,36.07,36.44,208200,35.11
2004-07-23,37.70,37.75,37.25,37.49,65300,36.13
2004-07-22,37.50,37.79,37.15,37.52,96800,36.15
2004-07-21,37.51,37.66,37.05,37.26,239200,35.90
2004-07-20,37.60,38.00,37.21,37.80,243200,36.42
2004-07-19,38.40,38.72,37.47,38.02,242900,36.64
2004-07-16,38.30,39.10,38.20,38.70,169600,37.29
2004-07-15,37.80,38.36,37.73,38.21,155800,36.82
2004-07-14,37.79,37.89,37.31,37.89,129600,36.51
2004-07-13,38.28,38.28,37.35,37.90,107300,36.52
2004-07-12,38.50,38.52,38.00,38.20,186500,36.81
2004-07-09,38.30,38.50,37.83,38.49,120900,37.09
2004-07-08,38.20,38.30,37.87,38.06,109500,36.67
2004-07-07,38.21,38.55,38.11,38.40,217700,37.00
2004-07-06,38.50,38.50,38.00,38.46,206100,37.06
2004-07-05,38.90,38.90,38.07,38.39,93300,36.99
2004-07-02,40.00,40.20,38.31,38.70,259800,37.29
2004-07-01,40.55,40.90,39.81,39.95,218100,38.50
2004-06-30,40.39,40.99,40.37,40.95,404800,39.46
2004-06-29,38.70,40.40,38.50,40.33,487900,38.86
2004-06-28,37.75,38.80,37.50,38.74,172300,37.33
2004-06-25,37.70,38.05,37.45,37.75,122700,36.38
2004-06-24,37.69,37.85,37.50,37.70,97400,36.33
2004-06-23,37.45,37.90,37.45,37.69,112900,36.32
2004-06-22,37.80,37.80,37.30,37.45,168100,36.09
2004-06-21,37.70,38.00,37.29,37.80,117200,36.42
2004-06-18,38.12,38.31,37.90,37.99,115300,36.61
2004-06-17,38.10,38.40,38.00,38.12,93600,36.73
2004-06-16,37.70,38.29,37.60,38.13,121000,36.74
2004-06-15,37.69,37.69,37.45,37.68,165800,36.31
2004-06-14,37.70,37.79,37.40,37.69,116200,36.32
2004-06-11,37.72,37.78,37.42,37.58,32300,36.21
2004-06-10,37.60,37.90,37.36,37.82,58800,36.44
2004-06-09,37.75,37.87,37.45,37.54,201700,36.17
2004-06-08,37.50,37.97,37.26,37.49,165300,36.13
2004-06-07,37.27,37.75,36.91,37.49,109700,36.13
2004-06-04,36.35,37.12,36.23,37.01,179000,35.66
2004-06-03,35.80,36.41,35.62,36.41,309400,35.08
2004-06-02,35.50,36.07,35.34,35.90,92600,34.59
2004-06-01,35.11,36.00,35.11,35.48,154300,34.19
2004-05-31,36.50,36.50,35.50,35.75,20300,34.45
2004-05-28,35.99,36.24,35.70,36.11,692400,34.80
2004-05-27,35.75,35.98,35.50,35.65,223200,34.35
2004-05-26,35.80,36.39,35.37,35.73,233700,34.43
2004-05-25,35.39,35.90,35.11,35.82,186800,34.52
2004-05-24,35.05,35.40,34.85,35.34,128300,34.05
2004-05-21,34.58,34.58,34.18,34.50,71200,33.24
2004-05-20,34.14,34.59,34.14,34.35,90100,33.10
2004-05-19,33.93,34.23,33.71,34.03,314200,32.79
2004-05-18,33.76,34.20,33.20,34.10,286600,32.86
2004-05-17,34.35,34.60,32.71,33.44,345300,32.22
2004-05-14,35.05,35.27,34.80,34.95,172900,33.68
2004-05-13,34.90,35.13,34.67,35.02,239800,33.75
2004-05-12,35.00,35.35,34.50,34.55,174800,33.29
2004-05-11,35.00,35.35,34.51,34.88,178100,33.61
2004-05-10,35.85,36.12,34.51,34.86,170700,33.59
2004-05-07,36.75,36.80,35.83,36.35,202200,35.03
2004-05-06,37.81,37.81,36.94,37.20,114800,34.74
2004-05-05,37.90,38.00,37.50,37.80,126300,35.30
2004-05-04,38.00,38.20,37.90,38.00,82800,35.49
2004-05-03,37.80,38.39,37.63,38.34,37000,35.80
2004-04-30,37.50,38.17,37.20,37.64,76800,35.15
2004-04-29,38.35,38.55,37.62,37.88,169300,35.37
2004-04-28,38.40,39.13,38.21,38.40,361500,35.86
2004-04-27,38.79,38.79,38.21,38.33,108300,35.79
2004-04-26,39.00,39.19,38.25,38.40,198300,35.86
2004-04-23,37.60,39.34,37.60,38.80,505700,36.23
2004-04-22,37.55,37.90,37.00,37.50,183100,35.02
2004-04-21,37.40,37.70,36.66,37.55,170500,35.06
2004-04-20,36.40,37.34,36.19,37.15,185700,34.69
2004-04-19,36.30,36.60,36.28,36.40,84500,33.99
2004-04-16,36.75,37.00,35.81,36.30,143600,33.90
2004-04-15,36.96,37.10,36.64,36.69,56300,34.26
2004-04-14,37.30,37.30,36.45,36.61,180900,34.19
2004-04-13,37.10,37.96,37.00,37.70,124200,35.20
2004-04-12,37.12,37.12,37.12,37.12,000,34.66
2004-04-09,37.12,37.12,37.12,37.12,000,34.66
2004-04-08,36.71,37.21,36.65,37.12,120400,34.66
2004-04-07,36.38,36.94,36.38,36.90,54200,34.46
2004-04-06,36.80,36.80,36.36,36.66,87500,34.23
2004-04-05,36.99,36.99,36.42,36.52,103100,34.10
2004-04-02,36.74,36.80,36.28,36.68,174700,34.25
2004-04-01,36.75,37.04,36.50,36.56,239600,34.14
2004-03-31,36.05,36.75,35.70,36.75,204700,34.32
2004-03-30,35.99,36.10,35.60,35.98,82100,33.60
2004-03-29,35.30,35.89,35.25,35.47,56900,33.12
2004-03-26,35.20,35.96,35.20,35.50,90200,33.15
2004-03-25,35.19,35.63,34.80,34.82,123900,32.52
2004-03-24,35.05,35.37,34.59,34.95,129800,32.64
2004-03-23,35.39,36.10,34.59,35.00,156100,32.68
2004-03-22,35.15,35.47,34.58,35.01,137100,32.69
2004-03-19,36.00,36.00,35.31,35.75,97600,33.38
2004-03-18,35.61,36.07,35.61,35.72,89500,33.36
2004-03-17,35.91,36.55,35.47,35.71,212900,33.35
2004-03-16,35.50,36.51,35.06,35.35,207900,33.01
2004-03-15,35.99,36.00,35.06,35.35,149700,33.01
2004-03-12,34.77,36.28,34.61,35.88,267300,33.51
2004-03-11,35.65,35.90,34.50,35.30,240900,32.96
2004-03-10,37.45,37.60,35.11,36.20,629600,33.80
2004-03-09,38.25,38.25,37.25,37.45,165500,34.97
2004-03-08,37.60,38.29,37.36,38.20,130200,35.67
2004-03-05,37.49,37.86,37.30,37.50,210700,35.02
2004-03-04,37.50,37.83,37.06,37.54,336700,35.06
2004-03-03,38.00,38.00,37.25,37.75,265400,35.25
2004-03-02,36.93,38.35,36.90,37.90,371400,35.39
2004-03-01,35.80,37.00,35.80,36.86,197600,34.42
2004-02-27,36.07,36.17,35.95,36.00,149500,33.62
2004-02-26,34.85,36.23,34.85,36.18,291300,33.79
2004-02-25,34.80,34.82,34.40,34.82,55000,32.52
2004-02-24,35.00,35.24,34.55,34.81,196700,32.51
2004-02-23,35.74,35.80,35.00,35.20,110900,32.87
2004-02-20,35.80,36.00,35.59,35.75,112000,33.38
2004-02-19,35.30,36.05,35.21,36.00,136800,33.62
2004-02-18,35.45,35.45,35.02,35.20,50200,32.87
2004-02-17,34.70,35.50,34.70,35.42,141600,33.08
2004-02-16,34.54,35.25,34.50,35.14,158700,32.81
2004-02-13,34.09,34.61,33.79,34.41,84500,32.13
2004-02-12,33.50,34.00,33.37,33.80,91600,31.56
2004-02-11,32.90,33.60,32.90,33.45,66600,31.24
2004-02-10,33.20,33.28,32.65,33.05,167900,30.86
2004-02-09,33.09,33.59,32.90,33.40,70600,31.19
2004-02-06,33.15,33.15,32.22,32.85,89600,30.68
2004-02-05,33.45,33.45,32.13,32.75,210100,30.58
2004-02-04,34.00,34.67,32.81,33.50,220100,31.28
2004-02-03,35.30,35.30,33.95,34.00,132200,31.75
2004-02-02,35.64,35.64,35.00,35.30,77000,32.96
2004-01-30,35.15,35.42,34.95,35.26,135500,32.93
2004-01-29,34.90,35.20,34.90,35.14,67700,32.81
2004-01-28,35.39,35.39,34.86,35.10,141600,32.78
2004-01-27,35.00,35.39,34.51,35.30,81100,32.96
2004-01-26,34.25,35.00,34.20,34.75,87100,32.45
2004-01-23,34.31,34.55,34.23,34.33,52900,32.06
2004-01-22,34.40,34.92,34.18,34.46,112900,32.18
2004-01-21,34.30,34.87,33.95,34.52,104300,32.24
2004-01-20,34.28,34.77,33.83,34.45,109200,32.17
2004-01-19,34.20,34.73,33.89,33.97,26500,31.72
2004-01-16,33.50,34.25,33.50,33.99,56800,31.74
2004-01-15,33.90,34.25,33.60,33.80,60300,31.56
2004-01-14,33.30,33.80,33.29,33.56,70500,31.34
2004-01-13,33.35,33.59,32.75,33.30,213600,31.10
2004-01-12,32.47,33.50,32.13,33.25,184700,31.05
2004-01-09,31.95,32.50,31.86,32.30,162900,30.16
2004-01-08,32.90,32.90,31.00,31.72,194800,29.62
2004-01-07,33.10,33.40,32.59,32.76,191000,30.59
2004-01-06,34.02,34.39,32.61,33.09,161900,30.90
2004-01-05,34.33,34.70,33.82,34.04,101000,31.79
2004-01-02,33.85,34.70,33.85,34.68,72800,32.38
2004-01-01,33.51,33.51,33.51,33.51,000,31.29
2003-12-31,33.51,33.51,33.51,33.51,000,31.29
2003-12-30,34.57,34.59,33.51,33.51,75500,31.29
2003-12-29,34.11,34.55,34.11,34.44,70200,32.16
2003-12-26,34.35,34.35,34.35,34.35,000,32.08
2003-12-25,34.35,34.35,34.35,34.35,000,32.08
2003-12-24,34.35,34.35,34.35,34.35,000,32.08
2003-12-23,34.50,34.65,34.18,34.35,75300,32.08
2003-12-22,33.95,34.65,33.88,34.42,119400,32.14
2003-12-19,34.69,34.69,33.00,33.74,221700,31.51
2003-12-18,35.05,35.58,34.60,34.67,169500,32.38
2003-12-17,35.50,35.50,34.88,35.05,115000,32.73
2003-12-16,35.25,35.74,35.06,35.30,108500,32.96
2003-12-15,35.20,35.50,34.85,35.48,152300,33.13
2003-12-12,35.39,35.45,34.95,34.95,55300,32.64
2003-12-11,34.85,35.64,34.46,35.23,154300,32.90
2003-12-10,34.90,35.16,34.70,35.10,172200,32.78
2003-12-09,34.88,34.88,34.46,34.85,85200,32.54
2003-12-08,34.78,34.78,33.99,34.60,81400,32.31
2003-12-05,34.50,34.84,34.05,34.80,136900,32.50
2003-12-04,34.95,34.95,34.50,34.84,79100,32.53
2003-12-03,34.59,35.04,34.20,34.65,123600,32.36
2003-12-02,34.20,34.39,33.87,34.25,121700,31.98
2003-12-01,34.49,34.50,33.63,34.00,279100,31.75
2003-11-28,34.09,34.64,34.01,34.15,71600,31.89
2003-11-27,34.80,34.80,33.99,34.54,39700,32.25
2003-11-26,33.70,35.20,33.70,34.21,290600,31.95
2003-11-25,33.10,33.88,33.10,33.88,161400,31.64
2003-11-24,34.39,34.39,32.79,33.07,351600,30.88
2003-11-21,34.75,34.90,34.29,34.49,82500,32.21
2003-11-20,34.70,35.00,34.37,34.66,99700,32.37
2003-11-19,34.60,34.60,33.78,34.59,59800,32.30
2003-11-18,35.01,35.25,33.70,34.25,84900,31.98
2003-11-17,34.80,35.55,34.63,34.66,151900,32.37
2003-11-14,33.60,36.00,33.60,34.97,241000,32.66
2003-11-13,34.50,34.90,33.64,33.85,188600,31.61
2003-11-12,34.50,34.95,34.20,34.90,190100,32.59
2003-11-11,34.50,34.74,34.23,34.37,99700,32.10
2003-11-10,34.49,35.00,34.49,34.75,80400,32.45
2003-11-07,34.10,35.24,34.00,34.71,182900,32.41
2003-11-06,34.72,34.72,34.00,34.30,222400,32.03
2003-11-05,35.49,35.49,34.00,34.36,323900,32.09
2003-11-04,35.91,35.91,34.14,35.49,359800,33.14
2003-11-03,36.75,37.22,35.90,36.11,317200,33.72
2003-10-31,34.25,36.80,34.25,36.15,289800,33.76
2003-10-30,34.30,34.80,33.75,34.58,151200,32.29
2003-10-29,34.80,34.90,34.00,34.00,84600,31.75
2003-10-28,34.20,35.47,33.80,34.55,90000,32.26
2003-10-27,33.25,34.50,33.25,33.71,93800,31.48
2003-10-24,34.05,34.05,33.25,33.33,94600,31.12
2003-10-23,34.70,34.85,33.25,34.24,181600,31.97
2003-10-22,35.66,37.37,34.93,34.93,367400,32.62
2003-10-21,35.30,35.79,35.11,35.34,172500,33.00
2003-10-20,35.10,35.43,34.71,35.00,133300,32.68
2003-10-17,35.50,35.50,34.55,34.70,205600,32.40
2003-10-16,34.45,35.99,34.45,35.10,327500,32.78
2003-10-15,33.55,34.77,33.44,34.80,188400,32.50
2003-10-14,33.50,33.90,32.60,33.00,125600,30.82
2003-10-13,31.15,33.90,31.15,33.07,173100,30.88
2003-10-10,30.80,32.17,30.80,31.40,223600,29.32
2003-10-09,31.85,31.90,30.53,31.10,234600,29.04
2003-10-08,31.85,31.85,31.05,31.65,122100,29.56
2003-10-07,32.53,32.90,31.07,31.88,148700,29.77
2003-10-06,31.10,32.85,31.10,32.45,186600,30.30
2003-10-03,30.80,31.75,30.29,30.70,112600,28.67
2003-10-02,32.25,32.25,30.00,30.25,175000,28.25
2003-10-01,31.80,31.99,30.70,31.98,365400,29.86
2003-09-30,32.20,32.30,30.60,31.50,155600,29.42
2003-09-29,33.39,33.39,31.73,32.00,147900,29.88
2003-09-26,33.50,34.67,33.00,33.40,216600,31.19
2003-09-25,30.90,34.47,30.60,33.40,320200,31.19
2003-09-24,30.50,32.42,30.22,31.95,149200,29.84
2003-09-23,30.70,30.80,30.00,30.50,109700,28.48
2003-09-22,31.50,31.50,30.00,30.84,136100,28.80
2003-09-19,31.75,32.00,30.23,30.44,188200,28.43
2003-09-18,31.99,32.00,30.92,31.00,262400,28.95
2003-09-17,33.25,33.45,31.90,32.01,262400,29.89
2003-09-16,33.30,33.30,32.63,33.05,82100,30.86
2003-09-15,32.98,33.25,32.46,33.23,72900,31.03
2003-09-12,32.50,33.20,32.10,32.10,137200,29.98
2003-09-11,32.95,33.62,32.30,32.30,111800,30.16
2003-09-10,34.70,34.70,32.11,32.90,204100,30.72
2003-09-09,35.90,35.90,34.15,34.50,127400,32.22
2003-09-08,36.30,36.35,35.45,35.73,149700,33.37
2003-09-05,33.68,36.68,33.68,35.90,391800,33.52
2003-09-04,33.01,34.40,32.80,33.51,299900,31.29
2003-09-03,32.50,33.55,32.50,33.45,121400,31.24
2003-09-02,32.50,33.45,32.30,32.50,97400,30.35
2003-09-01,33.21,34.00,32.50,32.55,107000,30.40
2003-08-29,32.00,33.41,31.95,33.69,171900,31.46
2003-08-28,31.21,32.60,31.16,31.80,169400,29.70
2003-08-27,31.98,32.19,31.15,31.21,168600,29.14
2003-08-26,31.90,32.75,31.66,31.81,139000,29.70
2003-08-25,32.51,32.76,31.50,31.50,101800,29.42
2003-08-22,32.00,32.86,32.00,32.76,147000,30.59
2003-08-21,30.52,32.38,30.40,32.30,237200,30.16
2003-08-20,31.94,31.94,29.89,30.25,144200,28.25
2003-08-19,31.70,32.28,31.36,31.91,244100,29.80
2003-08-18,29.50,30.93,29.50,31.13,176800,29.07
2003-08-15,28.70,29.50,28.52,29.50,155900,27.55
2003-08-14,28.30,29.22,28.30,28.85,171300,26.94
2003-08-13,28.90,28.90,28.20,28.30,108000,26.43
2003-08-12,28.89,29.00,28.54,28.54,112900,26.65
2003-08-11,29.00,29.05,28.00,28.55,144500,26.66
2003-08-08,29.27,29.27,28.25,28.25,201700,26.38
2003-08-07,28.60,29.68,27.50,29.00,466800,27.08
2003-08-06,28.20,28.90,28.00,28.50,455700,26.61
2003-08-05,27.49,28.97,27.35,28.00,229900,26.15
2003-08-04,26.75,27.67,26.75,27.11,337900,25.32
2003-08-01,26.70,27.75,26.30,26.50,177500,24.75
2003-07-31,26.49,27.00,26.19,26.80,452000,25.03
2003-07-30,25.50,26.85,25.50,26.41,236800,24.66
2003-07-29,26.70,26.70,25.55,25.60,149800,23.91
2003-07-28,26.40,26.98,26.40,26.60,196800,24.84
2003-07-25,26.40,26.50,26.00,26.40,163000,24.65
2003-07-24,26.00,26.60,25.90,26.70,85500,24.93
2003-07-23,26.24,26.38,25.70,25.79,150200,24.08
2003-07-22,26.57,26.60,25.80,26.00,110200,24.28
2003-07-21,27.00,27.00,25.95,26.25,165300,24.51
2003-07-18,25.60,27.27,25.10,26.99,638300,25.20
2003-07-17,24.75,25.86,24.50,25.71,687800,24.01
2003-07-16,24.50,24.80,24.12,24.75,223200,23.11
2003-07-15,24.36,24.75,23.90,23.90,352100,22.32
2003-07-14,23.50,24.74,22.60,24.36,408500,22.75
2003-07-11,22.25,23.62,22.00,23.50,192100,21.94
2003-07-10,22.81,22.94,22.00,22.30,121800,20.82
2003-07-09,23.10,23.22,22.50,22.90,395600,21.38
2003-07-08,21.60,23.62,21.25,23.05,639800,21.52
2003-07-07,19.80,21.55,19.69,21.49,396300,20.07
2003-07-04,19.94,19.94,19.64,19.65,51100,18.35
2003-07-03,19.90,19.95,19.55,19.62,255000,18.32
2003-07-02,19.22,19.97,19.15,19.96,254600,18.64
2003-07-01,19.01,19.40,18.70,19.22,224900,17.95
2003-06-30,19.50,19.50,19.02,19.30,359600,18.02
2003-06-27,19.65,19.75,19.11,19.44,161000,18.15
2003-06-26,18.50,19.88,17.90,19.50,859400,18.21
2003-06-25,19.45,19.45,18.44,18.73,783700,17.49
2003-06-24,19.50,19.63,19.00,19.44,536300,18.15
2003-06-23,20.14,20.14,19.45,19.80,362300,18.49
2003-06-20,20.00,20.85,20.00,20.29,484900,18.95
2003-06-19,19.80,20.50,19.13,19.82,521200,18.51
2003-06-18,20.20,20.30,19.42,19.95,443400,18.63
2003-06-17,21.20,21.70,20.22,20.21,683300,18.87
2003-06-16,25.29,25.40,24.80,24.79,113000,23.15
2003-06-13,24.50,26.20,24.35,25.20,438500,23.53
2003-06-12,25.00,26.00,24.14,24.25,215200,22.65
2003-06-11,24.55,25.10,24.55,25.00,110300,23.35
2003-06-10,24.02,24.90,24.02,24.70,62700,23.07
2003-06-09,24.30,24.65,24.22,24.21,40100,22.61
2003-06-06,24.51,25.10,24.00,24.60,124800,22.97
2003-06-05,24.20,25.15,24.10,24.66,161800,23.03
2003-06-04,23.60,24.10,23.31,24.10,62000,22.51
2003-06-03,23.85,24.00,22.96,23.50,76200,21.94
2003-06-02,23.20,24.34,22.53,24.00,170100,22.41
2003-05-30,22.65,23.00,22.36,23.00,44900,21.48
2003-05-29,22.15,22.75,22.15,22.40,11800,20.92
2003-05-28,22.41,22.91,22.35,22.36,101900,20.88
2003-05-27,22.80,22.84,21.70,22.46,189000,20.97
2003-05-26,23.00,23.30,22.85,23.00,27700,21.48
2003-05-23,23.57,24.12,23.01,23.01,27400,21.49
2003-05-22,23.01,23.79,22.92,23.51,55100,21.95
2003-05-21,24.51,24.51,22.80,22.90,52700,21.38
2003-05-20,24.81,25.16,24.29,24.55,47500,22.93
2003-05-19,25.70,25.88,24.81,25.08,62200,23.42
2003-05-16,25.71,26.46,25.60,26.25,65800,24.51
2003-05-15,25.26,26.19,25.26,26.19,63900,24.46
2003-05-14,25.90,26.17,25.51,25.51,27500,23.82
2003-05-13,26.80,26.96,25.51,25.90,53900,24.19
2003-05-12,27.02,27.60,26.50,26.80,19500,25.03
2003-05-09,27.81,27.83,26.65,27.70,29400,25.87
2003-05-08,27.25,28.23,26.62,27.66,102100,25.83
2003-05-07,27.94,28.86,27.32,28.30,68300,26.43
2003-05-06,27.50,27.80,26.56,27.80,77500,25.96
2003-05-05,27.78,27.78,27.10,27.50,19900,25.68
2003-05-02,27.70,27.98,27.40,27.40,90000,25.59
2003-05-01,27.41,27.41,27.41,27.41,000,25.60
2003-04-30,28.00,28.08,27.24,27.64,52500,25.81
2003-04-29,28.25,28.49,27.80,28.20,55700,26.33
2003-04-28,27.61,28.10,27.60,27.68,22800,25.85
2003-04-25,27.90,27.99,27.52,27.99,28500,26.14
2003-04-24,28.00,28.33,27.75,27.85,36900,26.01
2003-04-23,27.89,28.50,27.75,28.00,57300,26.15
2003-04-22,27.21,27.90,27.21,27.51,23400,25.69
2003-04-21,27.21,27.21,27.21,27.21,000,25.41
2003-04-18,27.21,27.21,27.21,27.21,000,25.41
2003-04-17,27.00,27.86,26.61,27.21,39400,25.41
2003-04-16,27.98,29.30,27.59,27.61,68500,25.78
2003-04-15,27.00,28.09,27.00,27.00,32600,25.21
2003-04-14,26.70,27.49,26.21,27.06,58800,25.27
2003-04-11,27.98,28.25,26.25,27.00,68500,25.21
2003-04-10,26.61,28.48,26.60,27.79,87400,25.95
2003-04-09,25.53,26.94,25.53,26.86,75400,25.08
2003-04-08,25.60,25.98,25.20,25.73,57600,24.03
2003-04-07,24.80,26.20,24.77,25.60,71500,23.91
2003-04-04,24.19,24.81,23.96,24.67,42500,23.04
2003-04-03,24.90,24.98,23.80,23.90,69000,22.32
2003-04-02,25.00,25.49,24.55,24.68,99900,23.05
2003-04-01,25.80,26.15,25.00,25.10,20500,23.44
2003-03-31,26.20,26.40,25.45,26.40,55800,24.65
2003-03-28,27.20,27.30,26.32,26.35,42400,24.61
2003-03-27,28.05,28.05,26.63,27.00,53600,25.21
2003-03-26,29.20,29.20,28.00,28.22,25300,26.35
2003-03-25,28.60,29.30,28.60,28.92,42400,27.01
2003-03-24,29.66,29.66,28.55,29.00,125600,27.08
2003-03-21,27.85,29.56,27.58,29.69,61700,27.73
2003-03-20,28.00,28.44,27.55,27.61,40800,25.78
2003-03-19,26.59,28.62,26.59,28.02,103500,26.17
2003-03-18,25.42,27.48,25.42,27.00,99100,25.21
2003-03-17,24.15,25.97,24.15,25.52,74800,23.83
2003-03-14,23.68,25.01,23.68,24.77,55300,23.13
2003-03-13,22.70,23.31,22.24,23.46,63900,21.91
2003-03-12,22.86,22.86,21.88,22.30,70700,20.82
2003-03-11,22.50,22.99,22.39,22.91,106200,21.39
2003-03-10,22.67,22.67,22.11,22.19,49400,20.72
2003-03-07,22.54,22.98,22.30,22.40,108300,20.92
2003-03-06,22.91,23.10,22.41,22.50,49400,21.01
2003-03-05,22.69,23.35,22.50,23.00,42200,21.48
2003-03-04,22.59,22.75,22.20,22.50,76400,21.01
2003-03-03,22.41,22.80,22.21,22.40,24400,20.92
2003-02-28,22.05,23.00,21.95,22.50,75000,21.01
2003-02-27,22.12,22.70,21.80,22.20,117500,20.73
2003-02-26,23.39,23.49,22.07,22.31,103200,20.83
2003-02-25,23.59,23.59,22.69,23.21,56200,21.67
2003-02-24,24.08,24.50,23.50,23.80,29800,22.22
2003-02-21,24.05,24.80,23.65,24.30,68300,22.69
2003-02-20,25.80,25.80,24.05,24.10,93100,22.51
2003-02-19,25.50,25.91,25.40,25.78,41900,24.07
2003-02-18,25.30,25.78,25.06,25.78,43800,24.07
2003-02-17,25.06,25.50,25.06,25.30,13800,23.63
2003-02-14,26.29,26.29,24.82,25.06,24700,23.40
2003-02-13,26.65,26.65,25.23,26.29,53100,24.55
2003-02-12,27.45,27.45,26.20,26.25,51400,24.51
2003-02-11,27.00,27.50,26.70,27.03,34100,25.24
2003-02-10,27.19,27.20,26.05,26.60,21500,24.84
2003-02-07,27.50,27.50,26.70,26.70,24100,24.93
2003-02-06,27.66,28.09,27.11,27.11,57400,25.32
2003-02-05,27.70,28.20,27.50,27.86,58500,26.02
2003-02-04,29.24,29.24,27.80,27.70,94500,25.87
2003-02-03,28.57,29.64,28.57,29.63,55700,27.67
2003-01-31,27.30,28.10,27.06,28.05,149700,26.19
2003-01-30,27.49,28.44,27.17,27.00,86800,25.21
2003-01-29,28.60,28.60,27.00,27.10,117300,25.31
2003-01-28,30.10,30.50,28.00,28.20,146100,26.33
2003-01-27,31.20,31.20,29.12,29.90,160900,27.92
2003-01-24,32.00,32.00,30.13,30.32,117000,28.31
2003-01-23,33.68,33.69,31.55,31.60,142000,29.51
2003-01-22,34.00,34.15,33.00,33.02,95900,30.83
2003-01-21,35.25,35.75,33.55,34.24,117100,31.97
2003-01-20,35.01,35.45,34.85,35.25,20500,32.92
2003-01-17,35.99,35.99,34.90,35.00,36700,32.68
2003-01-16,36.45,36.50,35.52,35.52,27300,33.17
2003-01-15,35.99,36.38,35.61,36.38,32400,33.97
2003-01-14,36.30,36.30,35.25,35.53,18300,33.18
2003-01-13,35.80,36.70,35.50,36.00,40900,33.62
2003-01-10,36.85,36.85,34.25,35.50,165800,33.15
2003-01-09,37.11,37.39,36.00,37.00,45400,34.55
2003-01-08,37.78,37.78,37.00,37.00,37200,34.55
2003-01-07,37.80,37.81,37.20,38.04,35300,35.52
2003-01-06,37.50,37.80,37.39,37.79,29300,35.29
2003-01-03,36.65,37.80,36.59,37.30,11000,34.83
2003-01-02,36.00,37.00,35.90,36.23,16500,33.83
2003-01-01,35.50,35.50,35.50,35.50,000,33.15