Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,34.45,34.45,33.41,33.51,1018300,33.51
2009-11-25,34.39,34.65,34.18,34.50,808900,34.50
2009-11-24,34.00,35.00,33.87,34.10,1457500,34.10
2009-11-23,33.35,34.15,33.30,33.94,814800,33.94
2009-11-20,32.50,33.11,32.45,33.06,1068200,33.06
2009-11-19,32.99,33.16,32.26,32.36,1062800,32.36
2009-11-18,33.09,33.75,32.89,32.89,1007400,32.89
2009-11-17,32.70,33.38,32.70,32.90,869200,32.90
2009-11-16,32.14,32.94,32.14,32.92,1155100,32.92
2009-11-13,32.00,32.26,31.76,32.21,1021700,32.21
2009-11-11,32.50,32.61,31.98,32.25,1184200,32.25
2009-11-10,31.85,32.77,31.78,32.40,1044300,32.40
2009-11-09,31.44,31.89,31.25,31.79,732400,31.79
2009-11-06,31.40,31.58,30.99,31.25,737300,31.25
2009-11-05,31.40,31.57,31.03,31.37,690500,31.37
2009-11-04,31.31,31.85,31.22,31.53,1091800,31.53
2009-11-03,30.90,31.45,30.62,31.28,1022100,31.28
2009-11-02,30.89,31.47,30.59,31.05,1082600,31.05
2009-10-30,31.63,31.92,30.83,30.96,1328900,30.96
2009-10-29,32.00,32.17,31.33,31.59,2808900,31.59
2009-10-28,31.40,31.50,30.57,30.57,1156500,30.57
2009-10-27,31.10,31.62,31.03,31.34,882200,31.34
2009-10-26,31.32,31.74,30.92,31.09,921300,31.09
2009-10-23,31.13,31.53,31.01,31.25,950400,31.25
2009-10-22,31.30,31.40,30.75,31.07,1223500,31.07
2009-10-21,31.36,31.65,31.12,31.46,1359600,31.46
2009-10-20,31.70,31.73,31.26,31.51,843400,31.51
2009-10-19,31.80,32.11,31.45,31.60,1077600,31.60
2009-10-16,31.96,32.72,31.70,31.72,2048900,31.72
2009-10-15,31.34,31.94,31.05,31.71,1324400,31.71
2009-10-14,30.64,31.27,30.60,31.00,936600,31.00
2009-10-13,31.19,31.25,30.30,30.38,884500,30.38
2009-10-12,31.02,31.64,30.87,31.20,1103700,31.20
2009-10-09,30.49,30.92,30.42,30.85,941300,30.85
2009-10-08,29.70,30.78,29.61,30.73,1394900,30.73
2009-10-07,29.20,29.85,29.00,29.35,922500,29.35
2009-10-06,28.63,29.34,28.40,29.26,923500,29.26
2009-10-05,28.30,28.70,27.91,28.70,840700,28.70
2009-10-02,28.51,28.69,27.95,28.25,892000,28.25
2009-10-01,29.48,29.63,28.65,28.74,618700,28.74
2009-09-30,29.49,29.83,28.98,29.42,994100,29.42
2009-09-29,29.43,29.43,28.99,29.37,972700,29.37
2009-09-28,28.46,29.57,28.30,29.30,1280200,29.30
2009-09-25,28.69,28.77,28.21,28.51,1093100,28.51
2009-09-24,28.00,28.25,27.64,27.97,1053800,27.97
2009-09-23,27.44,28.00,27.44,28.00,759000,28.00
2009-09-22,27.40,27.65,27.34,27.50,517100,27.50
2009-09-21,27.35,27.49,27.12,27.40,607400,27.40
2009-09-18,27.72,28.09,27.36,27.37,1514600,27.37
2009-09-17,28.50,28.50,27.77,27.82,1021800,27.82
2009-09-16,28.30,28.47,28.10,28.47,761300,28.47
2009-09-15,28.55,28.77,28.23,28.39,995700,28.39
2009-09-14,28.00,28.60,27.77,28.55,800400,28.55
2009-09-11,27.52,28.54,27.52,28.07,1360500,28.07
2009-09-10,27.16,27.45,26.90,27.27,773200,27.27
2009-09-09,26.31,27.10,26.31,27.08,894000,27.08
2009-09-08,26.70,26.99,26.22,26.48,808000,26.48
2009-09-07,26.20,26.80,26.04,26.70,560400,26.70
2009-09-04,26.49,26.60,26.04,26.14,946600,26.14
2009-09-03,26.60,26.86,26.36,26.57,905700,26.57
2009-09-02,26.90,26.90,26.20,26.62,1116100,26.62
2009-09-01,27.71,27.84,26.82,26.95,965400,26.95
2009-08-31,27.60,27.70,27.38,27.56,486400,27.56
2009-08-28,27.80,27.91,27.51,27.62,747400,27.62
2009-08-27,28.05,28.09,27.31,27.51,758800,27.51
2009-08-26,27.50,28.17,27.46,28.00,1348900,28.00
2009-08-25,27.28,27.54,27.17,27.42,629000,27.42
2009-08-24,27.38,27.44,27.18,27.33,446800,27.33
2009-08-21,26.62,27.32,26.43,27.17,792000,27.17
2009-08-20,26.51,27.00,26.51,26.68,534400,26.68
2009-08-19,26.65,26.91,26.38,26.67,564200,26.67
2009-08-18,26.87,26.96,26.50,26.74,451500,26.74
2009-08-17,26.67,26.82,26.24,26.67,774000,26.67
2009-08-14,27.30,27.54,26.66,26.89,649800,26.89
2009-08-13,27.34,27.77,27.21,27.35,574600,27.35
2009-08-12,26.80,27.54,26.75,27.36,706500,27.36
2009-08-11,27.49,27.54,26.67,26.78,828700,26.78
2009-08-10,26.93,27.03,26.32,26.93,918900,26.93
2009-08-07,27.01,27.23,26.25,26.93,1116200,26.93
2009-08-06,26.80,27.47,26.61,27.02,1220000,27.02
2009-08-05,26.50,27.27,26.05,26.34,2242400,26.34
2009-08-04,25.52,25.58,24.73,25.51,950700,25.51
2009-08-03,25.76,25.80,25.21,25.30,1079900,25.30
2009-07-31,25.51,26.47,25.51,25.80,828900,25.80
2009-07-30,25.25,26.29,25.17,25.76,1435200,25.76
2009-07-29,24.59,25.29,24.49,25.16,758300,25.16
2009-07-28,24.71,24.89,24.39,24.45,564100,24.45
2009-07-27,24.56,24.83,24.36,24.60,621000,24.60
2009-07-24,24.80,24.80,24.19,24.48,662200,24.48
2009-07-23,24.30,24.82,23.97,24.70,921400,24.70
2009-07-22,24.06,24.31,23.91,24.19,1045200,24.19
2009-07-21,23.31,24.00,23.22,23.92,890300,23.92
2009-07-20,23.05,23.32,22.97,23.24,583400,23.24
2009-07-17,22.61,22.93,22.58,22.77,1137900,22.77
2009-07-16,22.77,22.83,22.46,22.55,1176600,22.55
2009-07-15,22.05,22.71,22.05,22.69,1520200,22.69
2009-07-14,22.16,22.17,21.84,21.97,750000,21.97
2009-07-13,21.71,21.99,21.55,21.95,792800,21.95
2009-07-10,21.82,22.07,21.76,21.79,838100,21.79
2009-07-09,22.06,22.27,21.79,21.88,841400,21.88
2009-07-08,22.09,22.25,21.89,22.10,863900,22.10
2009-07-07,22.57,22.57,22.13,22.28,674500,22.28
2009-07-06,22.66,22.66,22.33,22.52,677900,22.52
2009-07-03,23.20,23.26,22.73,22.85,444200,22.85
2009-07-02,23.25,23.37,22.84,23.03,1175600,23.03
2009-07-01,22.31,23.68,22.23,23.40,1867600,23.40
2009-06-30,22.40,22.55,22.08,22.23,537800,22.23
2009-06-29,21.70,22.44,21.70,22.38,621900,22.38
2009-06-26,22.27,22.50,21.72,21.84,739000,21.84
2009-06-25,22.26,22.39,22.00,22.28,582700,22.28
2009-06-24,22.13,22.55,21.93,22.40,960200,22.40
2009-06-23,22.01,22.30,21.96,22.11,645900,22.11
2009-06-22,22.59,22.59,21.96,22.04,635100,22.04
2009-06-19,22.10,22.66,21.89,22.59,1695100,22.59
2009-06-18,22.07,22.24,21.81,22.10,809300,22.10
2009-06-17,22.14,22.50,21.98,22.07,514600,22.07
2009-06-16,22.21,22.50,22.08,22.12,566900,22.12
2009-06-15,22.82,22.82,22.17,22.24,595400,22.24
2009-06-12,23.27,23.32,22.68,22.84,812800,22.84
2009-06-11,23.21,23.41,23.11,23.28,541300,23.28
2009-06-10,23.00,23.75,22.86,23.20,1231100,23.20
2009-06-09,22.40,22.74,22.36,22.54,674600,22.54
2009-06-08,22.58,22.83,22.20,22.20,558500,22.20
2009-06-05,22.79,22.84,22.46,22.58,719100,22.58
2009-06-04,22.03,22.69,22.01,22.51,864500,22.51
2009-06-03,22.35,22.55,21.87,22.10,627400,22.10
2009-06-02,22.32,22.49,22.22,22.27,466500,22.27
2009-06-01,21.99,22.82,21.81,22.50,749300,22.50
2009-05-29,21.90,22.13,21.66,21.75,739700,21.75
2009-05-28,21.96,21.99,21.55,21.85,921900,21.85
2009-05-27,22.39,22.63,22.02,22.12,896300,22.12
2009-05-26,21.98,22.36,21.55,22.35,849300,22.35
2009-05-25,22.29,22.32,21.76,22.17,386600,22.17
2009-05-22,22.46,22.57,21.91,22.17,874200,22.17
2009-05-21,23.00,23.15,22.48,22.59,512500,22.59
2009-05-20,22.59,23.20,22.50,23.09,822400,23.09
2009-05-19,22.38,22.59,22.30,22.59,896300,22.59
2009-05-18,21.67,22.54,21.61,22.35,739400,22.35
2009-05-15,22.01,22.20,21.67,21.86,1701600,21.86
2009-05-14,22.10,22.18,21.63,21.93,977600,21.93
2009-05-13,22.50,22.90,22.06,22.19,1181800,22.19
2009-05-12,21.99,22.66,21.87,22.50,1315600,22.50
2009-05-11,22.41,22.41,21.83,22.05,696800,22.05
2009-05-08,22.19,22.35,21.78,22.25,1409800,22.25
2009-05-07,22.31,22.58,21.84,21.87,1416000,21.87
2009-05-06,21.16,22.44,21.15,22.09,1846500,22.09
2009-05-05,21.20,21.53,21.07,21.23,1136500,21.23
2009-05-04,20.62,21.45,20.62,21.25,1029600,21.25
2009-04-30,20.37,21.04,20.14,20.53,1501700,20.53
2009-04-29,20.15,20.35,19.99,20.35,724900,20.35
2009-04-28,19.65,20.21,19.51,20.04,1042800,20.04
2009-04-27,19.53,19.99,19.41,19.90,832400,19.90
2009-04-24,19.05,19.84,19.01,19.78,1037400,19.78
2009-04-23,19.03,19.60,18.99,19.05,1688000,19.05
2009-04-22,18.95,19.33,18.79,19.28,1887400,19.28
2009-04-21,19.27,19.49,18.96,19.35,2274100,19.35
2009-04-20,19.99,20.10,19.54,19.75,2248500,19.22
2009-04-17,20.11,20.45,19.85,19.93,1530000,19.40
2009-04-16,20.16,20.55,19.91,20.05,1802600,19.51
2009-04-15,19.51,20.18,19.51,20.04,1461600,19.50
2009-04-14,20.20,20.20,19.36,19.54,2411000,19.02
2009-04-09,19.70,20.68,19.17,20.25,4254900,19.71
2009-04-08,21.31,21.90,21.11,21.82,985400,21.23
2009-04-07,21.44,21.73,21.34,21.66,900700,21.08
2009-04-06,21.41,21.44,21.03,21.23,772100,20.66
2009-04-03,21.16,21.49,21.01,21.37,981300,20.80
2009-04-02,20.99,21.40,20.91,21.29,1159500,20.72
2009-04-01,20.51,20.93,20.04,20.75,681800,20.19
2009-03-31,19.82,20.48,19.73,20.48,595000,19.93
2009-03-30,20.22,20.24,19.73,19.79,627300,19.26
2009-03-27,20.35,20.48,20.02,20.26,666200,19.72
2009-03-26,20.38,20.50,19.99,20.40,681700,19.85
2009-03-25,20.18,20.63,20.04,20.41,864700,19.86
2009-03-24,19.76,20.22,19.59,20.15,1246200,19.61
2009-03-23,19.34,19.74,19.11,19.67,1035200,19.14
2009-03-20,19.01,19.28,18.83,19.17,1250400,18.66
2009-03-19,19.48,19.48,18.87,18.97,1382300,18.46
2009-03-18,19.48,19.63,19.25,19.50,715200,18.98
2009-03-17,19.47,19.57,19.15,19.39,953000,18.87
2009-03-16,19.11,19.80,19.11,19.52,967000,19.00
2009-03-13,19.73,19.97,19.56,19.61,951700,19.08
2009-03-12,19.50,19.77,19.23,19.64,806000,19.11
2009-03-11,19.15,19.70,19.15,19.55,1191200,19.03
2009-03-10,18.74,19.24,18.53,19.24,1139100,18.72
2009-03-09,18.65,18.69,18.25,18.61,838100,18.11
2009-03-06,18.33,18.75,18.10,18.60,1330000,18.10
2009-03-05,18.94,19.11,18.41,18.41,1378800,17.92
2009-03-04,18.50,19.12,18.20,19.12,1388200,18.61
2009-03-03,19.01,19.15,18.40,18.47,950300,17.97
2009-03-02,18.37,19.09,18.23,18.93,1452800,18.42
2009-02-27,18.61,18.72,18.10,18.66,1074900,18.16
2009-02-26,18.84,19.14,18.67,18.78,989500,18.28
2009-02-25,19.00,19.92,18.33,18.75,3299400,18.25
2009-02-24,17.60,17.96,17.50,17.85,1502300,17.37
2009-02-23,18.75,19.06,17.64,17.84,1731800,17.36
2009-02-20,18.75,19.12,18.65,18.77,1391400,18.27
2009-02-19,19.11,19.34,18.86,18.98,795800,18.47
2009-02-18,19.57,19.57,18.83,19.11,1185900,18.60
2009-02-17,19.81,19.84,19.25,19.48,1042600,18.96
2009-02-16,20.00,20.24,19.89,20.02,419600,19.48
2009-02-13,20.08,20.80,20.08,20.16,994500,19.62
2009-02-12,19.87,20.07,19.52,19.99,1196500,19.45
2009-02-11,19.76,20.08,19.76,20.06,869200,19.52
2009-02-10,20.31,20.53,19.81,19.82,761300,19.29
2009-02-09,20.24,20.54,20.13,20.46,852000,19.91
2009-02-06,20.31,20.39,20.08,20.26,837700,19.72
2009-02-05,20.11,20.34,19.85,20.25,943800,19.71
2009-02-04,20.17,20.54,19.82,20.39,991600,19.84
2009-02-03,20.07,20.30,19.82,20.21,812000,19.67
2009-02-02,20.02,20.57,19.58,19.92,735900,19.39
2009-01-30,20.07,20.43,19.80,20.19,1461300,19.65
2009-01-29,20.00,20.31,19.95,20.09,1091300,19.55
2009-01-28,20.09,20.34,19.76,20.13,1436300,19.59
2009-01-27,20.05,20.09,19.54,19.99,1182600,19.45
2009-01-26,19.92,20.37,19.49,20.04,1596800,19.50
2009-01-23,20.71,20.75,19.57,20.12,1191700,19.58
2009-01-22,21.47,21.47,20.65,20.88,1150200,20.32
2009-01-21,20.37,21.26,20.27,21.09,941800,20.52
2009-01-20,20.84,21.20,20.28,20.66,708700,20.11
2009-01-19,21.18,21.36,20.49,20.95,732900,20.39
2009-01-16,21.25,21.52,20.86,21.01,1130400,20.45
2009-01-15,20.90,21.30,20.69,20.89,1074400,20.33
2009-01-14,22.50,22.62,20.72,21.09,2378300,20.52
2009-01-13,23.37,23.38,22.17,22.40,1774700,21.80
2009-01-12,23.32,23.69,23.18,23.49,872500,22.86
2009-01-09,24.54,24.54,23.20,23.44,1036700,22.81
2009-01-08,23.99,24.77,23.84,24.50,978000,23.84
2009-01-07,24.48,24.70,23.93,24.22,898900,23.57
2009-01-06,23.90,24.84,23.85,24.47,1151900,23.81
2009-01-05,24.15,24.36,23.62,23.76,1103200,23.12
2009-01-02,22.63,24.07,22.28,23.97,880600,23.33
2008-12-30,22.76,23.26,22.59,22.59,781500,21.98
2008-12-29,22.74,23.30,22.61,22.86,693800,22.25
2008-12-23,22.15,23.11,22.15,22.60,830500,21.99
2008-12-22,22.61,22.80,21.95,22.26,1184800,21.66
2008-12-19,22.18,22.85,21.85,22.64,2806100,22.03
2008-12-18,21.90,22.34,21.85,22.26,839400,21.66
2008-12-17,21.60,22.30,21.06,21.85,1480000,21.26
2008-12-16,21.91,22.23,21.38,21.47,1191900,20.89
2008-12-15,21.91,22.32,21.70,21.81,816700,21.22
2008-12-12,21.74,22.06,21.41,21.77,1478600,21.19
2008-12-11,22.96,22.96,22.23,22.23,1008800,21.63
2008-12-10,22.77,23.05,22.20,23.00,1218100,22.38
2008-12-09,22.32,23.00,22.04,22.56,1059800,21.95
2008-12-08,22.61,22.77,21.97,22.50,1294600,21.90
2008-12-05,21.85,22.21,21.24,21.49,1287400,20.91
2008-12-04,21.70,22.45,21.35,22.25,1698200,21.65
2008-12-03,21.41,22.08,20.99,21.88,1198700,21.29
2008-12-02,21.21,21.86,20.80,21.69,1557300,21.11
2008-12-01,22.09,22.50,21.26,21.47,1269500,20.89
2008-11-28,22.16,22.55,21.99,22.20,1095200,21.60
2008-11-27,22.12,22.50,21.91,22.26,824600,21.66
2008-11-26,22.34,22.69,21.61,21.81,1459000,21.22
2008-11-25,22.00,23.25,22.00,22.71,1764900,22.10
2008-11-24,20.00,22.40,19.83,21.99,1818800,21.40
2008-11-21,20.01,20.24,19.36,19.65,1364100,19.12
2008-11-20,19.98,19.98,19.44,19.93,1485300,19.40
2008-11-19,21.81,22.29,20.25,20.49,2005600,19.94
2008-11-18,22.24,22.24,20.81,21.93,951900,21.34
2008-11-17,22.36,22.62,21.64,21.97,800800,21.38
2008-11-14,23.00,23.43,22.32,22.51,1244900,21.91
2008-11-13,21.61,22.43,21.50,22.23,1036000,21.63
2008-11-12,22.13,22.62,21.45,21.74,1067800,21.16
2008-11-11,22.80,22.80,21.80,21.89,1038500,21.30
2008-11-10,23.31,23.66,22.81,22.86,1115200,22.25
2008-11-07,21.58,23.09,21.25,22.93,1586900,22.31
2008-11-06,22.75,22.99,21.55,21.63,1663100,21.05
2008-11-05,23.96,23.96,23.16,23.26,1466600,22.64
2008-11-04,24.31,24.40,23.20,23.86,1462100,23.22
2008-11-03,22.81,23.95,22.71,23.61,1540700,22.98
2008-10-31,21.57,22.78,21.15,22.51,1648800,21.91
2008-10-30,22.62,22.95,21.30,21.76,1682900,21.18
2008-10-29,20.60,21.87,20.50,21.77,2972900,21.19
2008-10-28,20.93,21.15,18.43,19.30,4476200,18.78
2008-10-27,20.51,20.97,19.66,20.55,2177800,20.00
2008-10-24,21.76,21.87,20.10,21.52,2393700,20.94
2008-10-23,22.37,22.55,21.58,22.39,1392900,21.79
2008-10-22,22.65,23.10,22.02,22.08,1913100,21.49
2008-10-21,23.37,23.37,22.50,23.01,1643000,22.39
2008-10-20,23.80,23.80,22.87,23.00,1802300,22.38
2008-10-17,23.25,23.90,22.18,22.92,3019800,22.30
2008-10-16,22.69,23.64,22.24,22.56,2650000,21.95
2008-10-15,23.74,23.90,23.25,23.68,2601300,23.04
2008-10-14,23.59,24.00,23.21,23.61,2212600,22.98
2008-10-13,21.88,23.47,21.61,23.41,2200200,22.78
2008-10-10,22.00,22.64,21.20,21.89,3483800,21.30
2008-10-09,23.34,23.83,22.92,23.35,2598200,22.72
2008-10-08,23.65,24.50,22.74,23.20,2822500,22.58
2008-10-07,24.85,25.35,24.09,24.09,2340700,23.44
2008-10-06,24.32,24.78,24.01,24.60,1853200,23.94
2008-10-03,25.30,25.50,24.62,24.84,1796100,24.17
2008-10-02,25.86,26.50,25.11,25.37,1567600,24.69
2008-10-01,25.91,25.93,25.22,25.73,1373400,25.04
2008-09-30,25.52,26.30,25.45,25.85,2040200,25.16
2008-09-29,26.97,27.00,25.85,25.92,1701400,25.22
2008-09-26,27.25,27.40,27.00,27.10,1114100,26.37
2008-09-25,27.01,27.79,27.01,27.53,1642800,26.79
2008-09-24,27.70,28.11,26.97,27.01,1608200,26.29
2008-09-23,28.17,28.18,27.42,27.66,1423100,26.92
2008-09-22,28.61,29.07,28.10,28.28,1413000,27.52
2008-09-19,28.20,29.35,28.00,28.68,3573500,27.91
2008-09-18,27.33,28.90,27.20,28.20,4301300,27.44
2008-09-17,27.63,27.75,27.14,27.19,2056800,26.46
2008-09-16,27.83,28.38,27.54,27.58,2632200,26.84
2008-09-15,26.15,28.28,26.15,27.54,2597500,26.80
2008-09-12,26.46,27.03,26.26,26.98,1229100,26.26
2008-09-11,25.74,26.44,25.66,26.27,1566300,25.57
2008-09-10,25.95,26.05,25.47,25.99,1172000,25.29
2008-09-09,26.00,26.31,25.39,26.10,2242600,25.40
2008-09-08,26.60,26.96,26.18,26.23,1445900,25.53
2008-09-05,26.06,26.21,25.51,25.70,1062900,25.01
2008-09-04,26.59,26.84,26.12,26.27,1375400,25.57
2008-09-03,26.69,27.34,26.58,26.82,1183500,26.10
2008-09-02,26.31,27.26,26.23,27.03,2007700,26.30
2008-09-01,26.57,26.59,26.15,26.40,1222500,25.69
2008-08-29,26.91,27.00,26.44,26.76,1318400,26.04
2008-08-28,26.40,27.04,26.07,26.88,1060800,26.16
2008-08-27,27.00,27.85,26.12,26.34,1199300,25.63
2008-08-26,26.10,26.83,25.61,26.67,831800,25.95
2008-08-25,26.66,26.75,26.17,26.24,531900,25.54
2008-08-22,26.22,27.15,26.10,26.60,1188800,25.89
2008-08-21,26.73,26.73,26.04,26.10,939800,25.40
2008-08-20,27.08,27.28,26.66,26.96,866900,26.24
2008-08-19,27.25,27.44,26.90,26.92,1062500,26.20
2008-08-18,27.50,27.83,26.83,27.52,852300,26.78
2008-08-15,26.92,28.27,26.80,27.77,1516700,27.02
2008-08-14,26.86,26.88,26.50,26.70,1060300,25.98
2008-08-13,27.50,27.69,26.62,26.64,1938100,25.93
2008-08-12,27.09,28.35,27.02,27.60,2146500,26.86
2008-08-11,27.94,28.29,27.55,27.79,1321600,27.04
2008-08-08,27.22,28.43,27.20,27.97,2101100,27.22
2008-08-07,27.07,27.63,26.80,27.18,1385000,26.45
2008-08-06,26.00,27.57,25.70,27.33,3676300,26.60
2008-08-05,25.00,26.60,24.69,26.19,2107200,25.49
2008-08-04,24.88,25.26,24.41,24.87,1568000,24.20
2008-08-01,25.60,25.68,24.69,24.88,1756500,24.21
2008-07-31,25.90,26.21,25.14,25.65,1789800,24.96
2008-07-30,26.07,26.45,25.80,26.11,1453600,25.41
2008-07-29,25.66,26.18,25.24,25.93,1657800,25.23
2008-07-28,25.90,26.75,25.52,26.15,1416400,25.45
2008-07-25,25.70,26.22,25.26,26.02,1758000,25.32
2008-07-24,25.94,26.11,25.41,25.83,1356700,25.14
2008-07-23,25.52,26.18,25.36,25.75,1789400,25.06
2008-07-22,24.86,25.42,24.16,25.37,1154900,24.69
2008-07-21,24.75,25.45,24.16,24.99,1422200,24.32
2008-07-18,23.80,24.69,23.25,24.60,2294200,23.94
2008-07-17,23.64,24.19,23.33,23.97,1772400,23.33
2008-07-16,22.97,23.72,22.51,23.41,2179600,22.78
2008-07-15,22.96,23.03,21.73,22.92,2684800,22.30
2008-07-14,23.00,23.80,22.94,23.45,1168400,22.82
2008-07-11,24.68,25.09,23.30,23.39,2109400,22.76
2008-07-10,25.24,25.30,24.44,24.48,2020000,23.82
2008-07-09,25.15,26.06,25.11,25.57,1340300,24.88
2008-07-08,24.93,25.06,24.35,24.97,1576500,24.30
2008-07-07,24.76,25.28,24.66,25.20,919200,24.52
2008-07-04,25.41,25.46,24.58,24.62,734800,23.96
2008-07-03,24.85,25.52,24.64,25.35,1126200,24.67
2008-07-02,25.53,25.66,25.11,25.21,1303200,24.53
2008-07-01,25.41,25.55,24.65,25.48,1862900,24.80
2008-06-30,25.00,25.40,24.57,25.31,1239100,24.63
2008-06-27,25.30,25.53,23.86,25.13,2679500,24.46
2008-06-26,26.70,26.91,25.41,25.45,1722200,24.77
2008-06-25,26.49,27.02,26.49,26.92,1012700,26.20
2008-06-24,26.56,26.74,25.81,26.56,1644700,25.85
2008-06-23,26.81,26.96,26.62,26.72,1109200,26.00
2008-06-20,27.63,27.81,26.73,26.95,2277600,26.23
2008-06-19,27.71,27.84,27.51,27.66,1080700,26.92
2008-06-18,28.60,28.62,27.63,27.98,1421900,27.23
2008-06-17,28.83,28.83,28.33,28.68,929200,27.91
2008-06-16,28.61,28.82,28.39,28.59,1068000,27.82
2008-06-13,28.74,28.78,28.38,28.66,1156700,27.89
2008-06-12,29.01,29.09,28.51,28.96,1216100,28.18
2008-06-11,29.14,29.43,29.03,29.06,985400,28.28
2008-06-10,29.57,29.64,29.07,29.17,1489200,28.39
2008-06-06,31.18,31.29,30.34,30.39,1037200,29.57
2008-06-05,30.71,31.33,30.57,31.05,1289800,30.22
2008-06-04,30.91,30.93,30.27,30.62,1079000,29.80
2008-06-03,30.19,31.23,30.02,30.94,1107500,30.11
2008-06-02,30.63,30.88,30.06,30.15,770300,29.34
2008-05-30,30.44,31.25,30.44,30.73,1161700,29.91
2008-05-29,30.53,30.60,29.91,30.47,1119400,29.65
2008-05-28,29.72,30.59,29.47,30.53,1214900,29.71
2008-05-27,29.98,30.10,29.48,29.74,1262100,28.94
2008-05-26,29.68,30.15,29.63,29.97,399200,29.17
2008-05-23,30.13,30.52,29.81,29.81,1286500,29.01
2008-05-22,30.22,30.39,29.85,30.16,1303400,29.35
2008-05-21,31.38,31.44,30.32,30.41,1416600,29.59
2008-05-20,31.16,31.55,30.85,31.16,1724700,30.32
2008-05-19,31.05,31.51,30.68,31.27,2870800,30.43
2008-05-16,29.72,30.69,29.65,30.66,2325300,29.84
2008-05-15,28.86,29.66,28.73,29.56,1367200,28.77
2008-05-14,29.32,29.52,28.57,28.87,1524300,28.10
2008-05-13,29.69,29.69,29.11,29.34,1273200,28.55
2008-05-12,29.23,30.08,29.20,29.40,879400,28.61
2008-05-09,29.19,29.19,28.71,29.10,918000,28.32
2008-05-08,29.66,29.66,29.18,29.30,1367200,28.51
2008-05-07,29.25,30.09,28.91,29.75,4268900,28.95
2008-05-06,28.38,28.72,27.96,28.15,1291500,27.39
2008-05-05,27.89,28.84,27.79,28.37,1329200,27.61
2008-05-02,27.50,28.41,27.47,27.86,2148200,27.11
2008-04-30,27.47,27.64,27.19,27.35,2359300,26.62
2008-04-29,27.93,28.02,27.29,27.48,1931900,26.74
2008-04-28,27.96,28.36,27.88,27.94,1662700,27.19
2008-04-25,28.07,28.39,27.84,27.96,1178600,27.21
2008-04-24,28.00,28.00,27.40,27.88,1877900,27.13
2008-04-23,28.69,28.72,27.91,28.19,1655500,27.43
2008-04-22,28.30,28.90,28.27,28.53,1634200,27.76
2008-04-21,27.82,28.54,27.70,28.27,1782400,27.51
2008-04-18,27.35,27.96,27.08,27.91,1715300,27.16
2008-04-17,27.63,27.76,27.10,27.33,1177400,26.60
2008-04-16,27.79,27.79,27.01,27.55,1807600,26.81
2008-04-15,27.70,28.01,27.31,27.69,1289900,26.95
2008-04-14,27.71,28.22,27.70,28.12,1441400,26.85
2008-04-11,28.95,29.15,27.79,27.86,1485100,26.60
2008-04-10,29.06,29.07,28.37,28.82,1417400,27.52
2008-04-09,29.00,29.75,28.92,29.00,1386400,27.69
2008-04-08,29.21,29.28,28.75,28.92,752200,27.61
2008-04-07,29.36,29.65,29.06,29.23,1121800,27.91
2008-04-04,29.39,29.60,29.02,29.19,1226800,27.87
2008-04-03,29.74,29.74,29.31,29.48,882700,28.15
2008-04-02,29.65,29.95,29.45,29.56,1205700,28.22
2008-04-01,29.32,30.04,29.03,29.59,1599800,28.25
2008-03-31,28.96,29.31,28.57,29.28,984200,27.96
2008-03-28,29.29,29.39,28.81,29.10,1180800,27.79
2008-03-27,28.85,29.35,28.81,29.26,1604500,27.94
2008-03-26,29.18,29.18,28.62,28.96,1759400,27.65
2008-03-25,29.43,29.54,28.86,29.22,1880200,27.90
2008-03-24,28.76,28.76,28.76,28.76,000,27.46
2008-03-21,28.76,28.76,28.76,28.76,000,27.46
2008-03-20,27.64,28.89,27.55,28.76,4538800,27.46
2008-03-19,26.89,27.90,26.72,27.75,2637000,26.50
2008-03-18,26.86,26.92,26.41,26.68,1446800,25.47
2008-03-17,26.49,27.40,26.29,26.65,2449300,25.45
2008-03-14,27.02,27.84,26.80,27.10,1855100,25.88
2008-03-13,27.05,27.40,26.68,27.17,1702500,25.94
2008-03-12,28.12,28.17,27.46,27.61,1404000,26.36
2008-03-11,27.34,27.88,27.13,27.56,1281600,26.31
2008-03-10,27.27,27.80,27.20,27.32,1532500,26.09
2008-03-07,27.86,27.86,26.59,27.32,3363100,26.09
2008-03-06,28.42,28.60,27.92,28.19,1566400,26.92
2008-03-05,28.76,28.91,27.85,28.50,2152200,27.21
2008-03-04,29.27,29.46,28.34,28.58,1862000,27.29
2008-03-03,29.21,29.21,29.21,29.21,000,27.89
2008-02-29,30.18,30.28,28.84,29.21,3529300,27.89
2008-02-28,30.76,31.12,30.13,30.23,1907900,28.86
2008-02-27,31.69,32.40,30.92,31.01,5065800,29.61
2008-02-26,30.62,30.73,30.26,30.56,1589700,29.18
2008-02-25,30.44,30.86,30.25,30.47,1011100,29.09
2008-02-22,30.03,30.56,29.88,30.09,997700,28.73
2008-02-21,30.24,30.64,30.06,30.10,1308300,28.74
2008-02-20,30.02,30.36,29.96,30.20,1241400,28.84
2008-02-19,31.04,31.05,30.26,30.44,1366500,29.06
2008-02-18,30.43,31.15,30.36,31.06,942100,29.66
2008-02-15,30.59,30.90,29.66,30.25,1591400,28.88
2008-02-14,30.99,31.00,30.47,30.51,1795300,29.13
2008-02-13,29.62,30.90,29.45,30.72,2100600,29.33
2008-02-12,29.28,29.95,28.52,29.79,1680500,28.44
2008-02-11,28.89,29.50,28.81,28.93,879300,27.62
2008-02-08,29.72,29.92,28.76,29.05,2044200,27.74
2008-02-07,30.42,30.44,29.30,29.52,1961500,28.19
2008-02-06,29.14,30.57,29.12,30.50,2140200,29.12
2008-02-05,30.81,30.95,29.50,29.69,2575000,28.35
2008-02-04,30.79,31.52,30.53,30.97,1665100,29.57
2008-02-01,30.63,30.99,30.30,30.60,2476200,29.22
2008-01-31,31.51,31.83,30.34,30.55,2745900,29.17
2008-01-30,32.07,32.15,31.65,31.76,838800,30.33
2008-01-29,31.29,32.14,31.25,32.14,1703200,30.69
2008-01-28,30.81,31.41,30.61,31.20,1079700,29.79
2008-01-25,31.91,32.18,30.94,31.18,2014900,29.77
2008-01-24,30.50,32.13,30.10,31.70,3099700,30.27
2008-01-23,31.00,31.42,29.75,29.75,2658700,28.41
2008-01-22,30.51,31.67,30.28,30.84,3288000,29.45
2008-01-21,32.74,32.94,30.94,31.26,3135500,29.85
2008-01-18,33.53,33.59,32.89,32.98,2318400,31.49
2008-01-17,33.66,34.27,33.26,33.59,1693300,32.07
2008-01-16,33.53,33.88,32.84,33.61,2035200,32.09
2008-01-15,34.56,35.00,33.34,33.75,2236700,32.23
2008-01-14,34.57,35.11,34.45,34.55,1281500,32.99
2008-01-11,35.95,36.05,34.39,34.74,2800300,33.17
2008-01-10,36.40,36.58,35.82,35.98,1383300,34.35
2008-01-09,36.82,36.82,36.06,36.19,1492100,34.56
2008-01-08,36.76,37.58,36.71,36.86,1463700,35.19
2008-01-07,37.11,37.45,36.58,36.67,1344000,35.01
2008-01-04,37.32,37.98,37.10,37.17,1208100,35.49
2008-01-03,37.72,38.29,37.22,37.41,1069700,35.72
2008-01-02,38.27,39.10,37.86,37.95,714300,36.24
2008-01-01,38.43,38.43,38.43,38.43,000,36.69
2007-12-31,38.43,38.43,38.43,38.43,000,36.69
2007-12-28,38.13,38.65,38.02,38.43,380000,36.69
2007-12-27,38.51,38.73,37.93,38.26,1065200,36.53
2007-12-26,38.85,38.85,38.85,38.85,000,37.09
2007-12-25,38.85,38.85,38.85,38.85,000,37.09
2007-12-24,38.85,38.85,38.85,38.85,000,37.09
2007-12-21,38.93,39.41,38.77,38.85,1902800,37.09
2007-12-20,38.02,39.06,37.97,38.76,1031700,37.01
2007-12-19,38.49,38.50,37.70,37.80,1367300,36.09
2007-12-18,38.81,39.16,38.33,38.46,1555200,36.72
2007-12-17,39.17,39.64,38.76,39.16,926200,37.39
2007-12-14,39.87,39.92,39.07,39.44,1373000,37.66
2007-12-13,39.50,39.99,39.50,39.76,1630100,37.96
2007-12-12,39.18,40.00,39.06,39.86,1300400,38.06
2007-12-11,39.27,39.49,38.64,39.36,928600,37.58
2007-12-10,39.01,39.45,38.64,39.36,604500,37.58
2007-12-07,39.56,39.62,39.03,39.10,1007000,37.33
2007-12-06,39.57,39.73,39.30,39.46,1110700,37.68
2007-12-05,38.97,39.85,38.61,39.58,1890100,37.79
2007-12-04,38.41,38.90,38.20,38.77,1784900,37.02
2007-12-03,37.66,38.75,37.59,38.19,1213900,36.46
2007-11-30,36.65,38.30,36.63,37.76,1752400,36.05
2007-11-29,36.81,36.89,36.11,36.63,1238200,34.98
2007-11-28,36.32,36.83,36.02,36.69,1360700,35.03
2007-11-27,36.00,36.55,35.82,36.11,1379100,34.48
2007-11-26,36.14,36.76,35.98,36.10,1520200,34.47
2007-11-23,37.37,37.37,36.13,36.55,2187700,34.90
2007-11-22,38.41,38.41,36.81,37.10,2191500,35.42
2007-11-21,38.22,38.90,37.73,38.32,2769600,36.59
2007-11-20,37.74,38.65,37.65,38.51,1372700,36.77
2007-11-19,38.38,38.38,37.49,37.64,1772400,35.94
2007-11-16,38.06,38.38,37.85,38.30,1531100,36.57
2007-11-15,38.00,38.30,37.42,38.08,1991400,36.36
2007-11-14,38.24,38.37,37.55,37.95,1340200,36.24
2007-11-13,37.10,38.02,37.06,37.79,1840400,36.08
2007-11-12,37.22,37.61,37.13,37.37,1773400,35.68
2007-11-09,36.74,37.46,36.50,36.69,1555500,35.03
2007-11-08,36.13,37.03,36.13,36.68,1805700,35.02
2007-11-07,36.33,37.10,36.15,36.62,3277100,34.97
2007-11-06,35.42,35.59,35.20,35.49,907200,33.89
2007-11-05,35.10,35.68,35.10,35.24,928700,33.65
2007-11-02,35.18,35.93,35.16,35.49,1615200,33.89
2007-11-01,35.18,35.56,34.91,35.28,1489900,33.69
2007-10-31,34.99,35.30,34.87,35.23,776700,33.64
2007-10-30,35.22,35.24,34.93,35.00,848800,33.42
2007-10-29,35.24,35.40,34.90,35.20,989900,33.61
2007-10-26,35.47,35.50,34.89,35.14,865300,33.55
2007-10-25,35.69,35.69,34.99,35.20,1202300,33.61
2007-10-24,35.75,35.90,35.28,35.44,949200,33.84
2007-10-23,35.29,35.77,35.15,35.69,1028200,34.08
2007-10-22,35.13,35.60,34.88,35.00,946000,33.42
2007-10-19,35.52,35.87,35.34,35.50,1013400,33.90
2007-10-18,35.25,35.85,35.20,35.62,1179900,34.01
2007-10-17,35.05,35.31,34.85,35.17,1889000,33.58
2007-10-16,35.84,35.95,34.97,35.12,1448100,33.53
2007-10-15,36.50,36.64,35.77,35.90,1541600,34.28
2007-10-12,35.72,36.49,35.72,36.47,1309300,34.82
2007-10-11,35.45,36.34,35.42,36.14,2417000,34.51
2007-10-10,34.54,35.37,34.37,35.34,1895800,33.74
2007-10-09,34.77,34.88,34.13,34.26,1696400,32.71
2007-10-08,34.92,35.22,34.65,34.71,846600,33.14
2007-10-05,34.69,35.17,34.55,34.85,1433600,33.28
2007-10-04,35.05,35.20,34.40,34.68,1458500,33.11
2007-10-03,35.62,35.65,34.81,34.95,1769400,33.37
2007-10-02,36.31,36.35,35.48,35.72,1206700,34.11
2007-10-01,36.05,36.35,35.85,36.15,634400,34.52
2007-09-28,36.39,36.40,35.80,36.09,1363300,34.46
2007-09-27,35.95,36.42,35.80,36.34,928000,34.70
2007-09-26,36.01,36.19,35.64,35.80,1070500,34.18
2007-09-25,36.30,36.50,35.77,36.01,1435400,34.38
2007-09-24,36.80,36.94,36.03,36.44,1606500,34.79
2007-09-21,36.55,37.35,36.31,36.99,2772800,35.32
2007-09-20,36.92,37.03,36.57,36.72,808700,35.06
2007-09-19,37.27,37.30,36.75,37.04,1805200,35.37
2007-09-18,36.88,37.06,36.35,36.96,2042400,35.29
2007-09-17,37.08,37.47,36.80,36.93,800600,35.26
2007-09-14,37.15,37.35,36.79,37.04,788000,35.37
2007-09-13,37.10,37.35,36.84,37.17,1229500,35.49
2007-09-12,36.60,37.14,36.32,37.06,831300,35.39
2007-09-11,36.39,36.73,36.18,36.55,648400,34.90
2007-09-10,36.39,36.70,36.13,36.22,877600,34.58
2007-09-07,36.82,37.38,36.27,36.38,834300,34.74
2007-09-06,37.42,37.46,36.52,37.07,796500,35.40
2007-09-05,37.71,37.75,37.02,37.16,819900,35.48
2007-09-04,37.73,37.85,37.02,37.78,817100,36.07
2007-09-03,37.77,37.84,37.15,37.64,882800,35.94
2007-08-31,37.27,37.94,37.06,37.81,2206900,36.10
2007-08-30,36.65,37.17,36.51,37.09,1386000,35.41
2007-08-29,35.61,36.64,35.58,36.44,1373500,34.79
2007-08-28,35.51,36.10,35.31,35.87,1449400,34.25
2007-08-27,35.53,35.62,35.13,35.57,727800,33.96
2007-08-24,35.54,35.70,35.19,35.50,1023500,33.90
2007-08-23,35.23,35.87,35.05,35.66,1319600,34.05
2007-08-22,35.26,35.36,34.76,35.00,1530000,33.42
2007-08-21,34.65,35.42,34.54,35.26,1269300,33.67
2007-08-20,35.10,35.26,34.54,34.60,1532900,33.04
2007-08-17,34.39,35.31,34.03,34.89,3566600,33.31
2007-08-16,35.59,35.59,34.34,34.77,3326400,33.20
2007-08-15,36.18,36.55,35.92,36.04,1658700,34.41
2007-08-14,36.26,36.75,36.14,36.29,1320300,34.65
2007-08-13,36.69,37.17,35.92,36.43,1596400,34.78
2007-08-10,36.60,36.99,36.02,36.19,2681400,34.56
2007-08-09,37.32,37.72,36.82,37.23,2675100,35.55
2007-08-08,37.66,37.75,36.50,37.51,3014000,35.82
2007-08-07,37.72,38.48,37.23,37.36,2243400,35.67
2007-08-06,36.81,37.50,36.06,37.36,2549900,35.67
2007-08-03,37.14,37.40,36.86,36.95,1674800,35.28
2007-08-02,38.50,38.50,36.91,36.94,2969200,35.27
2007-08-01,37.00,38.46,36.73,38.46,3985600,36.72
2007-07-31,39.06,40.04,38.64,39.84,2234400,38.04
2007-07-30,37.49,38.95,37.42,38.71,1955300,36.96
2007-07-27,37.62,37.98,37.13,37.40,2074300,35.71
2007-07-26,39.25,39.42,37.91,37.98,1797900,36.26
2007-07-25,38.83,39.69,38.70,39.17,1767000,37.40
2007-07-24,39.37,39.68,38.93,39.07,1559300,37.30
2007-07-23,39.55,39.79,39.23,39.55,1120300,37.76
2007-07-20,39.85,40.21,39.56,39.63,950900,37.84
2007-07-19,39.90,40.14,39.64,39.99,1415200,38.18
2007-07-18,40.15,40.42,39.77,39.79,1410000,37.99
2007-07-17,40.80,40.98,40.36,40.59,1189600,38.76
2007-07-16,41.48,41.48,40.63,40.91,1257300,39.06
2007-07-13,41.89,41.94,41.07,41.21,1805100,39.35
2007-07-12,40.98,41.62,40.96,41.60,1580500,39.72
2007-07-11,40.80,41.19,40.27,41.01,2314800,39.16
2007-07-10,41.14,41.36,40.96,41.11,2040800,39.25
2007-07-09,41.00,41.66,40.95,41.29,2030400,39.42
2007-07-06,40.17,40.70,39.73,40.47,1338100,38.64
2007-07-05,40.08,40.76,39.71,40.00,2480300,38.19
2007-07-04,38.56,40.23,38.51,40.02,1925500,38.21
2007-07-03,38.83,38.95,38.45,38.63,1808700,36.88
2007-07-02,38.71,39.00,38.35,38.57,1131300,36.83
2007-06-29,39.00,39.14,38.41,39.09,2225600,37.32
2007-06-28,38.00,38.97,37.76,38.65,2102000,36.90
2007-06-27,38.00,38.19,37.40,37.51,2419000,35.82
2007-06-26,38.77,38.90,37.89,38.04,4363300,36.32
2007-06-25,39.11,39.89,38.82,39.80,2460300,38.00
2007-06-22,39.55,39.93,39.21,39.52,2823300,37.73
2007-06-21,39.26,39.58,38.98,39.46,1812400,37.68
2007-06-20,39.90,39.97,39.48,39.63,1876000,37.84
2007-06-19,39.85,39.96,39.32,39.80,1884200,38.00
2007-06-18,39.95,41.00,39.16,39.40,1466300,37.62
2007-06-15,38.28,39.31,38.06,39.20,4663300,12.48
2007-06-14,37.96,38.28,37.68,38.18,1428400,12.15
2007-06-13,37.38,37.79,37.03,37.75,1793500,12.01
2007-06-12,37.60,37.84,37.40,37.71,1050500,12.00
2007-06-11,37.55,38.03,37.53,37.81,1229700,12.03
2007-06-08,37.87,38.05,37.33,37.50,1741100,11.93
2007-06-07,38.53,38.73,37.75,37.87,1766900,12.05
2007-06-06,39.10,39.17,38.46,38.46,1789300,12.24
2007-06-05,39.17,39.49,38.90,39.20,1762300,12.48
2007-06-04,38.65,39.04,38.46,39.03,1256700,12.42
2007-06-01,38.66,38.95,38.50,38.79,1005200,12.35
2007-05-31,38.18,38.66,38.18,38.55,1556000,12.27
2007-05-30,37.89,38.22,37.77,38.09,940200,12.12
2007-05-29,37.85,38.13,37.74,38.00,607200,12.09
2007-05-28,37.72,37.72,37.72,37.72,000,12.01
2007-05-25,37.90,38.00,37.67,37.72,1321600,12.01
2007-05-24,37.98,38.28,37.74,37.88,1101300,12.06
2007-05-23,37.92,38.06,37.66,37.98,1442800,12.09
2007-05-22,38.41,38.41,37.83,37.89,1071800,12.06
2007-05-21,38.18,38.50,38.03,38.30,1308300,12.19
2007-05-18,37.88,38.51,37.88,38.18,1172200,12.15
2007-05-17,37.92,38.49,37.90,38.02,772200,12.10
2007-05-16,38.17,38.18,37.73,37.85,994300,12.05
2007-05-15,38.25,38.48,37.83,38.13,1585000,12.14
2007-05-14,38.52,38.90,38.33,38.48,1332500,12.25
2007-05-11,38.37,38.53,37.57,38.37,1524100,12.21
2007-05-10,39.17,39.29,38.70,38.71,1433900,12.32
2007-05-09,39.17,39.50,38.93,39.17,1750900,12.47
2007-05-08,38.83,39.17,38.46,38.60,1412000,12.29
2007-05-07,39.67,40.17,38.84,39.01,1369000,12.42
2007-05-04,39.44,39.67,39.17,39.58,1511800,12.60
2007-05-03,39.66,39.78,39.03,39.33,2140800,12.52
2007-05-02,39.47,39.90,39.12,39.56,4655100,12.59
2007-05-01,38.53,38.53,38.53,38.53,000,12.26
2007-04-30,38.43,38.92,38.27,38.53,1771400,12.26
2007-04-27,37.90,39.56,37.90,38.43,5381700,12.23
2007-04-26,37.43,38.03,37.33,37.86,2419000,12.05
2007-04-25,37.00,37.52,37.00,37.26,1050800,11.86
2007-04-24,37.57,37.75,36.87,36.98,1305400,11.77
2007-04-23,37.20,37.64,36.87,37.52,849700,11.94
2007-04-20,37.33,37.59,37.02,37.22,1752500,11.85
2007-04-19,37.12,37.43,36.78,37.22,1268700,11.85
2007-04-18,37.67,38.33,37.13,37.40,2036300,11.90
2007-04-17,37.91,38.00,37.16,37.55,3078800,11.95
2007-04-16,37.49,38.41,37.08,38.32,2802900,11.72
2007-04-13,36.64,37.06,36.57,36.97,2344200,11.30
2007-04-12,36.51,36.84,36.43,36.65,2355800,11.21
2007-04-11,37.33,37.39,36.50,36.62,2312800,11.20
2007-04-10,37.17,37.38,36.83,37.29,1595000,11.40
2007-04-09,37.23,37.23,37.23,37.23,000,11.39
2007-04-06,37.23,37.23,37.23,37.23,000,11.39
2007-04-05,37.13,37.37,36.99,37.23,820400,11.39
2007-04-04,37.75,37.80,36.79,37.22,2140400,11.38
2007-04-03,37.06,37.65,37.05,37.60,2124700,11.50
2007-04-02,36.93,37.28,36.79,37.09,2078300,11.34
2007-03-30,36.67,36.98,36.61,36.89,1233500,11.28
2007-03-29,36.54,36.89,36.47,36.76,1498400,11.24
2007-03-28,36.00,36.68,35.74,36.40,4071500,11.13
2007-03-27,35.93,36.29,35.84,35.92,2614400,10.98
2007-03-26,35.83,35.83,35.18,35.30,1968800,10.80
2007-03-23,35.93,36.03,35.43,35.67,1775800,10.91
2007-03-22,36.00,36.11,35.60,35.97,2073500,11.00
2007-03-21,35.37,35.67,35.07,35.66,1722800,10.91
2007-03-20,35.28,35.41,34.95,35.37,1396500,10.82
2007-03-19,34.91,35.12,34.80,35.12,1792700,10.74
2007-03-16,34.30,34.72,34.09,34.55,3321900,10.57
2007-03-15,34.22,34.63,33.84,34.52,2060400,10.56
2007-03-14,33.50,34.03,33.37,33.70,2542700,10.30
2007-03-13,33.87,34.40,33.59,33.88,1974000,10.36
2007-03-12,34.22,34.60,33.59,33.80,2563100,10.34
2007-03-09,34.61,34.64,33.76,34.22,2123500,10.46
2007-03-08,34.22,34.63,33.87,34.61,2712900,10.58
2007-03-07,34.52,34.52,33.87,34.22,3564100,10.46
2007-03-06,34.47,34.92,34.20,34.52,2185200,10.56
2007-03-05,34.68,35.45,33.73,34.44,3537000,10.53
2007-03-02,35.38,35.44,34.23,35.19,2522700,10.76
2007-03-01,35.42,36.33,35.14,35.33,2794900,10.81
2007-02-28,35.97,36.13,35.11,35.59,3982000,10.88
2007-02-27,38.40,38.40,36.24,36.27,3548100,11.09
2007-02-26,37.86,38.65,37.68,38.48,2066300,11.77
2007-02-23,38.17,38.25,37.59,37.84,1414500,11.57
2007-02-22,38.08,38.27,37.87,38.20,1094000,11.68
2007-02-21,38.09,38.29,37.89,38.11,803900,11.65
2007-02-20,37.99,38.10,37.57,37.93,1092500,11.60
2007-02-19,38.27,38.31,37.79,38.18,949600,11.68
2007-02-16,38.56,38.56,38.24,38.31,1120300,11.72
2007-02-15,38.38,38.57,38.27,38.57,1056900,11.79
2007-02-14,38.17,38.56,38.17,38.39,2314200,11.74
2007-02-13,37.59,37.85,37.47,37.73,804100,11.54
2007-02-12,37.74,37.79,37.45,37.48,591700,11.46
2007-02-09,37.67,37.90,37.42,37.80,1053000,11.56
2007-02-08,37.50,37.79,37.46,37.63,1062200,11.51
2007-02-07,37.20,37.67,37.04,37.55,1540300,11.48
2007-02-06,37.64,37.70,37.10,37.19,2000400,11.37
2007-02-05,37.83,37.93,37.51,37.60,1246400,11.50
2007-02-02,38.03,38.11,37.69,37.80,1980100,11.56
2007-02-01,39.60,39.67,37.59,37.96,6241500,11.61
2007-01-31,39.37,40.24,39.28,39.93,1844200,12.21
2007-01-30,39.40,39.50,38.97,39.38,1499800,12.04
2007-01-29,39.41,39.46,39.06,39.38,1010900,12.04
2007-01-26,39.02,39.50,38.74,39.33,1487800,12.03
2007-01-25,39.29,39.29,38.71,39.06,1096900,11.95
2007-01-24,39.76,39.89,39.13,39.33,1128700,12.03
2007-01-23,39.80,40.00,39.18,39.47,1134600,12.07
2007-01-22,40.17,40.17,39.57,39.72,913900,12.15
2007-01-19,39.57,40.18,39.34,40.09,1173000,12.26
2007-01-18,39.83,40.63,39.48,39.66,1841100,12.13
2007-01-17,39.97,40.26,39.35,39.57,1418100,12.10
2007-01-16,40.15,40.23,39.74,39.94,1487500,12.22
2007-01-15,39.94,40.27,39.67,40.15,935400,12.28
2007-01-12,39.64,40.60,39.44,39.87,1729900,12.19
2007-01-11,38.73,39.62,38.51,39.53,1836600,12.09
2007-01-10,37.83,39.56,37.63,38.50,3284300,11.77
2007-01-09,37.53,38.14,37.17,37.87,1563100,11.58
2007-01-08,37.67,37.89,37.04,37.23,862400,11.38
2007-01-05,37.97,38.29,37.52,37.62,1082800,11.50
2007-01-04,37.39,38.01,37.39,37.87,791700,11.58
2007-01-03,37.79,38.02,37.35,37.49,790900,11.46
2007-01-02,37.16,37.96,37.07,37.83,787100,11.57
2007-01-01,37.16,37.16,37.16,37.16,000,11.36
2006-12-29,37.16,37.33,37.05,37.16,226500,11.36
2006-12-28,37.49,37.60,37.00,37.08,547300,11.34
2006-12-27,37.00,37.43,36.76,37.34,708300,11.42
2006-12-26,36.70,36.70,36.70,36.70,000,11.22
2006-12-25,36.70,36.70,36.70,36.70,000,11.22
2006-12-22,37.30,37.40,36.70,36.70,565800,11.22
2006-12-21,37.45,37.60,37.08,37.15,953500,11.36
2006-12-20,37.39,37.92,37.39,37.56,866400,11.49
2006-12-19,37.54,37.65,37.22,37.39,872500,11.43
2006-12-18,37.92,37.92,37.57,37.64,789000,11.51
2006-12-15,37.53,37.94,37.37,37.82,2518800,11.56
2006-12-14,37.26,37.40,36.93,37.37,779200,11.43
2006-12-13,36.87,37.16,36.72,37.14,1035800,11.36
2006-12-12,36.65,37.41,36.47,36.68,1384600,11.22
2006-12-11,36.37,36.70,36.34,36.66,878700,11.21
2006-12-08,36.27,36.63,36.08,36.32,817900,11.11
2006-12-07,36.02,36.72,35.90,36.65,1302000,11.21
2006-12-06,36.00,36.18,35.75,35.96,963100,11.00
2006-12-05,35.87,36.10,35.43,35.93,827900,10.99
2006-12-04,35.75,36.13,35.39,35.76,735600,10.94
2006-12-01,36.01,36.30,35.70,35.75,1194200,10.93
2006-11-30,35.83,36.30,35.52,36.01,1760600,11.01
2006-11-29,36.53,36.62,35.98,36.36,586800,11.12
2006-11-28,36.17,36.58,35.93,36.20,986600,11.07
2006-11-27,36.66,36.77,35.94,36.07,852600,11.03
2006-11-24,37.12,37.27,36.20,36.62,897600,11.20
2006-11-23,36.94,37.27,36.83,37.12,668600,11.35
2006-11-22,37.45,37.67,36.63,36.67,1216600,11.21
2006-11-21,36.27,37.45,36.27,37.43,2561100,11.45
2006-11-20,35.82,36.13,35.40,36.05,1155900,11.02
2006-11-17,35.92,36.12,35.61,35.89,959800,10.98
2006-11-16,35.98,36.27,35.65,35.86,790500,10.97
2006-11-15,35.53,36.00,35.40,35.86,734500,10.97
2006-11-14,35.29,35.65,35.17,35.47,717800,10.85
2006-11-13,35.39,35.49,35.08,35.35,1203500,10.81
2006-11-10,35.52,35.65,35.20,35.54,1115900,10.87
2006-11-09,36.54,36.80,35.33,35.61,1401500,10.89
2006-11-08,35.00,36.90,35.00,36.57,2941500,11.18
2006-11-07,35.25,35.46,35.03,35.30,938300,10.80
2006-11-06,35.19,35.28,34.86,35.13,818100,10.74
2006-11-03,35.07,35.29,34.85,35.01,820400,10.71
2006-11-02,34.86,35.35,34.85,34.97,1101200,10.69
2006-11-01,35.00,35.08,34.60,34.84,975500,10.65
2006-10-31,34.97,35.35,34.89,34.98,793200,10.70
2006-10-30,34.82,35.08,34.76,34.88,779700,10.67
2006-10-27,35.33,35.33,34.75,34.94,763500,10.68
2006-10-26,35.60,35.83,35.17,35.33,712500,10.81
2006-10-25,35.37,35.99,35.34,35.59,1152200,10.88
2006-10-24,35.34,35.55,35.13,35.52,821900,10.86
2006-10-23,35.25,35.41,34.82,35.27,722900,10.79
2006-10-20,35.03,35.42,34.92,35.13,1286100,10.74
2006-10-19,35.15,35.50,34.85,35.04,1334900,10.72
2006-10-18,35.15,35.50,34.99,35.32,956500,10.80
2006-10-17,34.78,35.13,34.77,34.96,1180300,10.69
2006-10-16,35.37,35.37,34.90,35.03,1630200,10.71
2006-10-13,35.87,35.87,35.23,35.46,1428000,10.84
2006-10-12,35.93,36.21,35.78,35.83,707600,10.96
2006-10-11,35.83,36.03,35.26,35.93,1471900,10.99
2006-10-10,36.29,36.29,35.61,35.83,1809800,10.96
2006-10-09,36.33,36.57,35.95,36.31,922000,11.11
2006-10-06,36.78,36.93,36.32,36.44,1267400,11.14
2006-10-05,36.67,37.00,36.61,36.83,1474900,11.26
2006-10-04,36.07,36.67,36.03,36.51,1603300,11.17
2006-10-03,36.35,36.60,35.53,35.95,1688800,11.00
2006-10-02,36.67,36.98,36.28,36.62,1409500,11.20
2006-09-29,36.54,36.79,36.33,36.55,1544300,11.18
2006-09-28,35.74,36.67,35.74,36.60,2363700,11.19
2006-09-27,36.10,36.24,35.70,35.81,1640700,10.95
2006-09-26,35.75,36.39,35.56,35.84,2424700,10.96
2006-09-25,35.03,35.63,35.00,35.50,1629900,10.86
2006-09-22,34.75,35.03,34.64,35.00,1357100,10.70
2006-09-21,34.83,35.11,34.67,35.00,1821900,10.70
2006-09-20,34.33,35.01,34.00,34.88,1499600,10.67
2006-09-19,34.66,34.66,34.17,34.32,833700,10.50
2006-09-18,34.67,34.85,34.44,34.59,894100,10.58
2006-09-15,34.07,35.01,33.93,34.81,2646300,10.64
2006-09-14,34.07,34.30,33.83,33.95,714600,10.38
2006-09-13,34.10,34.16,33.79,34.07,810500,10.42
2006-09-12,33.33,34.00,33.15,33.90,1897700,10.37
2006-09-11,32.90,33.33,32.90,33.33,860100,10.19
2006-09-08,32.90,33.15,32.80,33.08,707900,10.12
2006-09-07,32.75,32.92,32.62,32.88,784500,10.05
2006-09-06,33.39,33.39,32.64,32.76,1114300,10.02
2006-09-05,33.32,33.43,32.96,33.36,1045400,10.20
2006-09-04,33.29,33.46,33.21,33.37,660600,10.21
2006-09-01,33.33,33.42,33.10,33.23,663100,10.16
2006-08-31,33.17,33.28,32.90,33.23,1303200,10.16
2006-08-30,32.77,33.30,32.57,33.16,2086200,10.14
2006-08-29,32.78,32.87,32.55,32.64,1497800,9.98
2006-08-28,32.81,32.87,32.62,32.82,890400,10.04
2006-08-25,32.94,33.18,32.81,32.90,1001600,10.06
2006-08-24,33.01,33.20,32.80,33.05,864100,10.11
2006-08-23,33.30,33.32,32.97,33.09,894100,10.12
2006-08-22,33.42,33.42,33.13,33.23,766600,10.16
2006-08-21,33.34,33.42,33.13,33.25,1140100,10.17
2006-08-18,33.28,33.59,33.21,33.51,1759700,10.25
2006-08-17,33.00,33.34,32.99,33.30,1203900,10.18
2006-08-16,33.30,33.33,32.95,33.03,1015100,10.10
2006-08-15,32.80,33.30,32.75,33.24,684700,10.17
2006-08-14,32.67,33.07,32.63,32.98,886500,10.09
2006-08-11,32.33,32.60,32.17,32.60,1267300,9.97
2006-08-10,31.84,32.33,31.44,32.28,1332000,9.87
2006-08-09,32.17,32.21,31.78,32.13,950400,9.83
2006-08-08,31.67,32.22,31.59,31.95,1542400,9.77
2006-08-07,31.63,31.97,31.21,31.60,1112400,9.66
2006-08-04,31.93,32.06,31.75,31.93,1244400,9.77
2006-08-03,31.76,31.94,31.27,31.83,1394000,9.74
2006-08-02,31.43,31.70,31.16,31.55,1915800,9.65
2006-08-01,31.06,31.29,30.83,30.95,1172300,9.46
2006-07-31,31.36,31.36,30.94,31.00,824000,9.48
2006-07-28,30.99,31.23,30.90,31.23,887800,9.55
2006-07-27,30.90,31.35,30.80,31.17,2081100,9.53
2006-07-26,29.98,30.76,29.78,30.63,1800000,9.37
2006-07-25,29.73,29.99,29.58,29.88,705400,9.14
2006-07-24,29.62,29.85,29.25,29.73,2406100,9.09
2006-07-21,30.00,30.30,29.58,29.62,1890300,9.06
2006-07-20,30.07,30.28,29.75,30.17,1110400,9.23
2006-07-19,29.79,30.03,29.55,30.00,1294800,9.17
2006-07-18,29.67,29.98,29.56,29.71,1071100,9.08
2006-07-17,30.64,30.64,29.54,29.72,1689600,9.09
2006-07-14,30.28,30.72,30.11,30.46,1569900,9.31
2006-07-13,30.42,30.62,30.21,30.52,1316600,9.33
2006-07-12,30.57,30.73,30.28,30.54,1246600,9.34
2006-07-11,29.90,30.51,29.90,30.42,1459700,9.30
2006-07-10,29.54,30.16,29.54,30.03,875600,9.18
2006-07-07,30.01,30.08,29.71,29.76,1075400,9.10
2006-07-06,29.85,30.16,29.77,30.01,843300,9.18
2006-07-05,29.73,29.91,29.64,29.70,959100,9.08
2006-07-04,29.69,30.07,29.63,30.01,556000,9.18
2006-07-03,29.64,29.86,29.51,29.70,1088200,9.08
2006-06-30,29.14,29.90,29.14,29.79,1543000,9.11
2006-06-29,29.02,29.14,28.87,29.03,1909600,8.88
2006-06-28,29.17,29.24,28.90,28.96,1240300,8.86
2006-06-27,29.70,29.73,29.18,29.26,566500,8.95
2006-06-26,29.91,30.03,29.38,29.47,696300,9.01
2006-06-23,29.89,29.89,29.60,29.70,694900,9.08
2006-06-22,29.88,29.91,29.48,29.75,1199600,9.10
2006-06-21,29.04,29.75,28.82,29.63,2134100,9.06
2006-06-20,28.00,28.86,27.91,28.86,1097100,8.83
2006-06-19,28.53,28.70,28.20,28.28,937900,8.65
2006-06-16,28.53,28.53,28.53,28.53,000,8.72
2006-06-15,28.53,28.53,28.53,28.53,000,8.72
2006-06-14,28.97,28.97,28.48,28.53,1349400,8.72
2006-06-13,28.74,28.97,28.60,28.84,1586700,8.82
2006-06-12,29.00,29.17,28.85,29.08,928000,8.89
2006-06-09,29.13,29.15,28.90,29.06,1059400,8.89
2006-06-08,28.21,28.84,28.20,28.73,2372000,8.79
2006-06-07,28.37,28.80,28.06,28.69,1873800,8.77
2006-06-06,28.60,29.07,28.21,28.38,1693100,8.68
2006-06-05,29.20,29.51,28.84,28.84,587600,8.82
2006-06-02,29.50,29.68,28.98,29.25,1661200,8.95
2006-06-01,29.28,29.40,28.69,29.34,1094100,8.97
2006-05-31,28.90,29.34,28.41,29.28,1168800,8.95
2006-05-30,29.75,29.88,29.02,29.11,924300,8.90
2006-05-29,30.07,30.17,29.68,29.74,399700,9.09
2006-05-26,29.67,30.02,29.12,29.98,1203400,9.17
2006-05-25,29.32,29.41,29.06,29.40,1146800,8.99
2006-05-24,29.44,29.63,29.08,29.32,1298100,8.97
2006-05-23,29.86,30.04,29.57,29.67,2073900,9.07
2006-05-22,30.00,30.30,29.48,29.65,1284700,9.07
2006-05-19,30.17,30.32,29.96,30.11,1156900,9.21
2006-05-18,30.31,30.40,28.83,30.14,1251800,9.22
2006-05-17,30.79,30.87,30.05,30.05,1128000,9.19
2006-05-16,30.53,30.87,30.15,30.58,1064000,9.35
2006-05-15,30.90,31.08,30.05,30.62,1299200,9.36
2006-05-12,31.77,32.07,31.06,31.10,1020900,9.51
2006-05-11,31.67,32.43,31.67,32.00,909000,9.79
2006-05-10,32.17,32.24,31.65,31.74,698000,9.71
2006-05-09,32.13,32.33,31.90,32.26,668900,9.87
2006-05-08,32.09,32.53,32.08,32.23,792200,9.86
2006-05-05,32.01,32.15,31.70,32.04,1072700,9.80
2006-05-04,31.72,32.23,31.67,32.14,929300,9.83
2006-05-03,31.92,32.00,31.58,31.73,1448300,9.70
2006-05-02,31.72,32.26,31.72,32.23,1562200,9.86
2006-05-01,31.77,31.77,31.77,31.77,000,9.72
2006-04-28,31.43,31.94,31.43,31.77,928300,9.72
2006-04-27,31.69,31.78,31.24,31.62,783100,9.67
2006-04-26,31.80,31.90,31.58,31.63,951600,9.67
2006-04-25,31.79,31.93,31.57,31.80,567600,9.73
2006-04-24,31.74,32.00,31.70,31.78,717900,9.72
2006-04-21,32.17,32.23,31.88,32.05,836900,9.80
2006-04-20,32.03,32.15,31.80,32.05,1015900,9.80
2006-04-19,32.17,32.26,31.77,32.10,993700,9.82
2006-04-18,32.08,32.48,31.79,31.86,1061800,9.74
2006-04-17,32.18,32.18,32.18,32.18,000,9.84
2006-04-14,32.18,32.18,32.18,32.18,000,9.84
2006-04-13,32.14,32.26,31.92,32.18,688500,9.84
2006-04-12,31.76,32.08,31.57,32.00,1191000,9.79
2006-04-11,32.46,32.53,31.46,31.83,2218200,9.74
2006-04-10,33.08,33.30,32.46,32.90,1079100,9.64
2006-04-07,33.22,33.46,32.77,32.87,1654300,9.64
2006-04-06,32.85,33.32,32.70,33.18,1500600,9.73
2006-04-05,32.85,33.04,32.52,32.92,1251000,9.65
2006-04-04,32.62,33.23,32.36,32.82,1358800,9.62
2006-04-03,32.29,32.89,32.28,32.76,1704400,9.61
2006-03-31,31.68,32.47,31.64,32.16,1810700,9.43
2006-03-30,31.44,31.80,31.24,31.60,927200,9.26
2006-03-29,31.34,31.57,31.06,31.21,573000,9.15
2006-03-28,31.37,31.80,31.17,31.24,763500,9.16
2006-03-27,31.93,31.97,31.32,31.35,625300,9.19
2006-03-24,31.68,31.87,31.51,31.80,748600,9.32
2006-03-23,31.88,31.94,31.46,31.69,849200,9.29
2006-03-22,31.36,32.01,31.36,31.82,1024200,9.33
2006-03-21,31.42,31.58,31.24,31.54,459500,9.25
2006-03-20,31.36,31.62,31.22,31.54,572100,9.25
2006-03-17,31.72,31.83,31.30,31.42,2096600,9.21
2006-03-16,31.71,31.97,31.33,31.76,990200,9.31
2006-03-15,31.33,31.79,31.13,31.71,1727900,9.30
2006-03-14,31.07,31.18,30.88,31.15,553600,9.13
2006-03-13,31.20,31.26,31.04,31.11,526000,9.12
2006-03-10,30.63,31.13,30.63,31.13,886300,9.13
2006-03-09,30.73,30.86,30.60,30.84,711500,9.04
2006-03-08,30.65,30.70,30.09,30.52,843400,8.95
2006-03-07,30.51,30.67,30.43,30.57,731200,8.96
2006-03-06,30.83,30.83,30.50,30.78,931100,9.02
2006-03-03,30.84,30.93,30.53,30.63,1111300,8.98
2006-03-02,30.92,31.27,30.67,30.77,1533200,9.02
2006-03-01,30.92,30.97,30.40,30.78,862000,9.02
2006-02-28,31.04,31.13,30.70,30.81,1205900,9.03
2006-02-27,31.13,31.17,30.85,30.95,1184400,9.07
2006-02-24,30.94,31.20,30.74,31.12,743300,9.12
2006-02-23,30.41,31.03,30.41,30.95,1017100,9.07
2006-02-22,30.18,30.58,30.10,30.55,1588500,8.96
2006-02-21,30.40,30.70,29.72,30.26,2577200,8.87
2006-02-20,30.87,30.90,30.32,30.63,789000,8.98
2006-02-17,30.74,30.94,30.67,30.87,1757400,9.05
2006-02-16,30.20,30.96,30.08,30.92,2102400,9.06
2006-02-15,29.56,30.13,29.44,30.03,1273000,8.80
2006-02-14,29.56,29.67,29.41,29.56,1419000,8.67
2006-02-13,29.67,29.77,29.37,29.65,927400,8.69
2006-02-10,29.70,29.76,29.53,29.61,853400,8.68
2006-02-09,30.04,30.08,29.51,29.65,1541600,8.69
2006-02-08,29.33,29.93,29.02,29.91,1432800,8.77
2006-02-07,29.90,30.10,29.34,29.53,1149000,8.66
2006-02-06,29.57,30.13,29.40,29.89,1367900,8.76
2006-02-03,29.42,29.57,29.19,29.46,1528400,8.64
2006-02-02,30.10,30.34,29.27,29.38,4995800,8.61
2006-02-01,30.41,30.70,30.36,30.60,1268300,8.97
2006-01-31,30.83,30.83,30.59,30.72,1092800,9.01
2006-01-30,31.13,31.13,30.62,30.67,1103500,8.99
2006-01-27,30.93,31.20,30.48,31.10,1510900,9.12
2006-01-26,30.17,30.83,30.00,30.72,2026400,9.01
2006-01-25,29.38,30.19,29.37,30.09,2338400,8.82
2006-01-24,29.30,29.74,28.96,29.15,1169900,8.55
2006-01-23,28.93,29.25,28.73,29.17,810100,8.55
2006-01-20,29.75,29.82,29.09,29.11,1427700,8.54
2006-01-19,29.67,30.24,29.43,29.87,2173700,8.76
2006-01-18,28.73,29.03,28.60,28.97,1163700,8.49
2006-01-17,28.92,29.44,28.77,29.23,1625300,8.57
2006-01-16,28.17,29.24,28.14,29.15,1256500,8.55
2006-01-13,28.89,28.89,28.09,28.21,1249500,8.27
2006-01-12,29.15,29.27,28.72,28.85,985000,8.46
2006-01-11,29.12,29.38,28.97,29.12,1274900,8.54
2006-01-10,28.54,28.91,28.42,28.84,607500,8.46
2006-01-09,28.98,29.01,28.73,28.76,516200,8.43
2006-01-06,28.72,28.98,28.57,28.98,826300,8.50
2006-01-05,28.48,28.69,28.38,28.67,1167500,8.40
2006-01-04,29.04,29.04,28.53,28.56,938700,8.37
2006-01-03,29.11,29.11,28.61,28.68,1002600,8.41
2006-01-02,28.53,29.41,28.53,29.10,1060700,8.53
2005-12-30,28.12,28.37,28.12,28.33,366700,8.31
2005-12-29,28.22,28.30,28.11,28.28,328800,8.29
2005-12-28,28.07,28.16,27.87,28.10,442900,8.24
2005-12-27,27.99,28.16,27.84,28.11,173100,8.24
2005-12-26,28.04,28.04,28.04,28.04,000,8.22
2005-12-23,27.67,28.09,27.67,28.04,459100,8.22
2005-12-22,27.67,27.88,27.53,27.76,609300,8.14
2005-12-21,27.98,28.08,27.68,27.70,769000,8.12
2005-12-20,27.69,28.06,27.68,27.99,621900,8.21
2005-12-19,27.90,27.98,27.71,27.83,534800,8.16
2005-12-16,28.08,28.20,27.85,27.93,2040300,8.19
2005-12-15,28.11,28.43,28.06,28.20,675100,8.27
2005-12-14,28.28,28.33,28.05,28.13,700500,8.25
2005-12-13,27.75,28.50,27.59,28.37,1145000,8.32
2005-12-12,28.13,28.30,27.78,27.86,396000,8.17
2005-12-09,27.97,28.06,27.86,27.95,392200,8.19
2005-12-08,27.73,28.15,27.73,28.01,717100,8.21
2005-12-07,28.08,28.19,27.93,27.93,1135500,8.19
2005-12-06,27.90,28.16,27.77,28.13,817200,8.25
2005-12-05,28.33,28.33,27.85,27.87,1410100,8.17
2005-12-02,28.22,28.72,28.14,28.33,2097800,8.31
2005-12-01,27.40,28.17,27.18,28.00,2524600,8.21
2005-11-30,26.03,27.40,26.03,27.27,3543100,7.99
2005-11-29,25.77,26.11,25.69,26.08,633900,7.64
2005-11-28,26.31,26.31,25.71,25.78,867600,7.56
2005-11-25,26.26,26.27,25.97,26.11,463500,7.65
2005-11-24,26.16,26.26,26.02,26.26,473400,7.70
2005-11-23,26.31,26.31,25.96,26.12,649100,7.66
2005-11-22,26.28,26.45,26.08,26.14,794900,7.66
2005-11-21,26.39,26.54,26.15,26.27,604100,7.70
2005-11-18,26.46,26.64,26.22,26.24,836300,7.69
2005-11-17,26.37,26.64,26.21,26.29,838500,7.71
2005-11-16,26.31,26.41,26.09,26.21,605800,7.68
2005-11-15,26.05,26.39,26.05,26.28,849800,7.70
2005-11-14,26.25,26.30,26.12,26.14,609600,7.66
2005-11-11,25.93,26.39,25.92,26.20,1287700,7.68
2005-11-10,25.97,26.00,25.71,25.73,691500,7.54
2005-11-09,25.85,25.97,25.75,25.80,818300,7.56
2005-11-08,25.95,25.98,25.67,25.71,1010500,7.54
2005-11-07,25.70,26.00,25.60,25.89,1277700,7.59
2005-11-04,25.88,25.96,25.53,25.60,1595800,7.51
2005-11-03,25.90,26.03,25.62,25.77,2257500,7.56
2005-11-02,24.73,25.99,24.73,25.99,5232300,7.62
2005-11-01,24.01,24.32,23.89,24.21,1224200,7.10
2005-10-31,23.73,24.01,23.61,23.97,1003900,7.03
2005-10-28,23.76,23.86,23.36,23.50,1177100,6.89
2005-10-27,23.96,24.09,23.53,23.68,1154400,6.94
2005-10-26,23.57,24.12,23.50,24.10,1429400,7.06
2005-10-25,24.04,24.04,23.55,23.56,885600,6.91
2005-10-24,23.67,24.04,23.67,24.04,717800,7.05
2005-10-21,23.42,23.78,23.41,23.68,1215200,6.94
2005-10-20,23.87,23.90,23.52,23.59,1268400,6.92
2005-10-19,23.95,24.06,23.49,23.65,2280400,6.93
2005-10-18,24.34,24.37,24.13,24.19,1077900,7.09
2005-10-17,24.57,24.63,24.32,24.33,651600,7.13
2005-10-14,24.61,24.75,24.42,24.48,1122800,7.18
2005-10-13,24.50,24.68,24.49,24.62,817100,7.22
2005-10-12,24.93,24.97,24.43,24.67,1813100,7.23
2005-10-11,24.78,24.97,24.74,24.97,855700,7.32
2005-10-10,24.62,24.82,24.51,24.72,928200,7.25
2005-10-07,24.47,24.72,24.32,24.44,1728400,7.17
2005-10-06,24.67,24.89,24.24,24.51,1613600,7.19
2005-10-05,25.16,25.23,24.90,24.90,1569200,7.30
2005-10-04,25.36,25.45,25.09,25.16,1785400,7.38
2005-10-03,25.22,25.41,25.20,25.41,598500,7.45
2005-09-30,25.30,25.37,25.14,25.22,833900,7.39
2005-09-29,25.19,25.32,25.13,25.20,909800,7.39
2005-09-28,25.22,25.29,25.07,25.12,834400,7.36
2005-09-27,25.12,25.39,25.03,25.14,663400,7.37
2005-09-26,24.97,25.28,24.97,25.25,899900,7.40
2005-09-23,24.91,24.97,24.69,24.73,941500,7.25
2005-09-22,25.08,25.08,24.64,24.81,1530300,7.27
2005-09-21,25.39,25.48,25.08,25.10,1273300,7.36
2005-09-20,25.87,25.87,25.42,25.50,1895900,7.48
2005-09-19,25.63,25.89,25.53,25.78,1141500,7.56
2005-09-16,25.76,26.21,25.76,25.98,2464300,7.62
2005-09-15,25.96,26.05,25.77,25.82,829800,7.57
2005-09-14,26.04,26.17,25.89,26.10,846300,7.65
2005-09-13,26.48,26.48,26.06,26.09,1079700,7.65
2005-09-12,26.33,26.59,26.25,26.42,1156000,7.74
2005-09-09,25.96,26.27,25.87,26.23,837600,7.69
2005-09-08,25.77,25.94,25.77,25.87,868800,7.58
2005-09-07,25.88,25.94,25.72,25.77,1293500,7.56
2005-09-06,25.79,25.89,25.62,25.87,1090900,7.58
2005-09-05,25.68,25.88,25.49,25.88,431900,7.59
2005-09-02,25.58,25.88,25.46,25.55,876200,7.49
2005-09-01,25.63,25.75,25.41,25.56,869400,7.49
2005-08-31,25.20,25.60,25.16,25.58,956300,7.50
2005-08-30,25.21,25.27,25.09,25.12,365700,7.36
2005-08-29,24.83,25.17,24.61,25.10,455400,7.36
2005-08-26,25.41,25.58,24.91,24.91,655000,7.30
2005-08-25,25.58,25.58,25.32,25.44,522200,7.46
2005-08-24,25.47,25.73,25.47,25.67,487100,7.53
2005-08-23,25.60,25.72,25.49,25.60,927000,7.51
2005-08-22,25.64,25.75,25.58,25.58,559700,7.50
2005-08-19,25.25,25.63,25.21,25.60,878600,7.51
2005-08-18,25.17,25.33,25.04,25.18,877900,7.38
2005-08-17,25.29,25.48,25.19,25.30,1374200,7.42
2005-08-16,25.75,25.78,25.46,25.47,689000,7.47
2005-08-15,25.76,25.77,25.69,25.72,555800,7.54
2005-08-12,25.88,25.88,25.65,25.73,639700,7.54
2005-08-11,25.92,25.92,25.72,25.77,581000,7.55
2005-08-10,25.73,25.90,25.62,25.87,935800,7.58
2005-08-09,25.57,25.72,25.52,25.61,885500,7.51
2005-08-08,25.75,25.75,25.51,25.59,735900,7.50
2005-08-05,25.37,25.71,25.37,25.62,853300,7.51
2005-08-04,25.85,25.93,25.39,25.45,1433000,7.46
2005-08-03,25.80,26.30,25.71,25.73,2688600,7.54
2005-08-02,26.18,26.27,25.52,25.63,1747500,7.51
2005-08-01,25.93,26.35,25.84,26.05,1351300,7.64
2005-07-29,25.90,26.04,25.74,25.85,779800,7.58
2005-07-28,25.93,25.98,25.71,25.90,711300,7.59
2005-07-27,25.62,25.85,25.62,25.82,700200,7.57
2005-07-26,25.62,25.82,25.46,25.64,547000,7.52
2005-07-25,25.73,25.82,25.56,25.62,587400,7.51
2005-07-22,25.70,25.85,25.66,25.78,589500,7.56
2005-07-21,25.43,25.90,25.35,25.79,1609000,7.56
2005-07-20,25.01,25.38,25.01,25.34,746300,7.43
2005-07-19,25.12,25.32,24.98,25.10,1742600,7.36
2005-07-18,25.06,25.22,25.00,25.18,611900,7.38
2005-07-15,24.88,25.08,24.88,25.08,1082600,7.35
2005-07-14,24.73,24.97,24.59,24.96,1080500,7.32
2005-07-13,24.62,24.72,24.56,24.59,870400,7.21
2005-07-12,24.73,24.73,24.40,24.57,1100300,7.20
2005-07-11,24.67,24.73,24.49,24.68,762700,7.24
2005-07-08,24.50,24.63,24.10,24.57,1465900,7.20
2005-07-07,24.67,24.67,23.90,24.20,2064900,7.10
2005-07-06,24.37,24.72,24.35,24.67,953000,7.23
2005-07-05,24.42,24.63,24.27,24.37,1557100,7.14
2005-07-04,24.12,24.40,24.12,24.33,1056700,7.13
2005-07-01,24.57,24.63,24.07,24.14,2764600,7.08
2005-06-30,24.56,24.74,24.55,24.67,1283800,7.23
2005-06-29,24.83,24.83,24.57,24.71,524600,7.24
2005-06-28,24.53,24.74,24.43,24.71,700900,7.25
2005-06-27,24.33,24.53,24.20,24.45,696800,7.17
2005-06-24,24.54,24.61,24.37,24.42,774000,7.16
2005-06-23,24.99,24.99,24.44,24.64,1087000,7.22
2005-06-22,24.83,25.03,24.74,24.83,1025300,7.28
2005-06-21,24.66,24.80,24.60,24.78,605400,7.26
2005-06-20,24.68,24.86,24.37,24.49,913900,7.18
2005-06-17,24.70,25.00,24.65,24.86,2675700,7.29
2005-06-16,24.79,24.98,24.60,24.67,984100,7.23
2005-06-15,25.00,25.20,24.75,24.78,1097200,7.27
2005-06-14,25.00,25.03,24.86,24.93,534300,7.31
2005-06-13,25.20,25.20,24.92,25.00,720900,7.33
2005-06-10,25.10,25.30,25.04,25.08,886500,7.35
2005-06-09,24.77,25.15,24.77,25.10,957300,7.36
2005-06-08,24.95,25.02,24.71,24.93,776700,7.31
2005-06-07,24.90,25.08,24.76,25.08,790200,7.35
2005-06-06,25.01,25.08,24.69,24.70,907200,7.24
2005-06-03,25.08,25.16,25.04,25.10,363700,7.36
2005-06-02,25.08,25.12,24.91,25.08,926600,7.35
2005-06-01,24.93,25.08,24.83,25.04,1176100,7.34
2005-05-31,25.13,25.18,24.91,24.92,818500,7.30
2005-05-30,24.83,25.08,24.74,25.08,302000,7.35
2005-05-27,24.96,25.05,24.90,24.93,623700,7.31
2005-05-26,24.87,25.06,24.70,25.00,604100,7.33
2005-05-25,24.87,24.87,24.67,24.77,760000,7.26
2005-05-24,25.00,25.00,24.64,24.78,598800,7.27
2005-05-23,25.00,25.10,24.93,25.07,833100,7.35
2005-05-20,24.93,25.00,24.75,24.92,1218600,7.30
2005-05-19,24.67,24.93,24.58,24.93,1672700,7.31
2005-05-18,24.16,24.55,24.16,24.55,1089300,7.20
2005-05-17,24.38,24.39,24.22,24.22,1163900,7.10
2005-05-16,24.14,24.42,24.12,24.37,499300,7.14
2005-05-13,24.33,24.35,24.21,24.32,795500,7.13
2005-05-12,24.37,24.45,24.21,24.42,1943200,7.16
2005-05-11,23.65,24.49,23.60,24.45,5438500,7.17
2005-05-10,23.47,23.71,23.30,23.67,1646300,6.94
2005-05-09,22.83,23.44,22.71,23.40,2399200,6.86
2005-05-06,22.83,22.83,22.32,22.47,1863800,6.59
2005-05-05,22.88,22.93,22.63,22.78,999400,6.68
2005-05-04,22.86,23.02,22.62,22.88,1032900,6.71
2005-05-03,22.32,22.98,22.23,22.93,2069900,6.72
2005-05-02,22.35,22.47,22.21,22.29,523900,6.54
2005-04-29,22.01,22.34,21.87,22.26,2293500,6.53
2005-04-28,22.83,22.93,21.94,22.08,3404700,6.47
2005-04-27,23.03,23.14,22.68,22.71,1189900,6.66
2005-04-26,23.33,23.53,23.04,23.08,1042900,6.77
2005-04-25,22.90,23.35,22.90,23.23,1071600,6.81
2005-04-22,23.50,23.62,23.00,23.09,1548600,6.77
2005-04-21,23.46,23.61,23.38,23.49,1431400,6.89
2005-04-20,23.53,23.67,23.25,23.50,1869400,6.89
2005-04-19,23.23,23.46,22.77,23.37,1856300,6.85
2005-04-18,23.40,23.59,23.23,23.48,1709200,6.50
2005-04-15,24.06,24.19,23.85,23.92,1560000,6.62
2005-04-14,24.00,24.21,23.96,24.18,1358400,6.70
2005-04-13,24.17,24.35,24.05,24.08,1227100,6.67
2005-04-12,24.28,24.28,23.87,24.00,1070000,6.65
2005-04-11,24.17,24.48,24.12,24.20,1689400,6.70
2005-04-08,24.10,24.22,23.88,24.19,1248500,6.70
2005-04-07,23.63,24.03,23.63,24.03,974400,6.66
2005-04-06,23.66,23.77,23.54,23.72,1211200,6.57
2005-04-05,23.55,23.67,23.48,23.60,1053000,6.53
2005-04-04,23.51,23.53,23.25,23.47,754800,6.50
2005-04-01,23.18,23.58,23.18,23.49,1116200,6.51
2005-03-31,23.43,23.47,23.20,23.25,886700,6.44
2005-03-30,23.23,23.43,23.19,23.35,1466100,6.47
2005-03-29,23.18,23.26,22.95,23.26,742500,6.44
2005-03-28,23.11,23.11,23.11,23.11,000,6.40
2005-03-25,23.11,23.11,23.11,23.11,000,6.40
2005-03-24,22.91,23.14,22.80,23.11,802400,6.40
2005-03-23,22.57,22.85,22.55,22.82,1063900,6.32
2005-03-22,22.86,22.86,22.58,22.74,1329700,6.30
2005-03-21,22.70,22.84,22.62,22.76,704600,6.30
2005-03-18,22.58,22.71,22.52,22.62,1977400,6.26
2005-03-17,22.50,22.70,22.50,22.61,681800,6.26
2005-03-16,22.81,22.93,22.56,22.56,1015800,6.25
2005-03-15,22.74,22.83,22.63,22.79,837200,6.31
2005-03-14,22.57,22.75,22.51,22.67,832000,6.28
2005-03-11,22.63,22.93,22.52,22.67,941500,6.28
2005-03-10,22.57,23.05,22.50,22.58,1792000,6.25
2005-03-09,23.17,23.20,22.67,22.67,1211000,6.28
2005-03-08,23.33,23.34,23.07,23.12,901500,6.40
2005-03-07,23.05,23.37,23.05,23.32,1367200,6.46
2005-03-04,23.00,23.12,22.85,23.10,869900,6.40
2005-03-03,22.86,23.07,22.86,23.02,888900,6.38
2005-03-02,22.93,23.10,22.79,23.02,2041200,6.38
2005-03-01,22.55,22.91,22.47,22.89,1958300,6.34
2005-02-28,22.50,22.65,22.34,22.52,1078400,6.24
2005-02-25,22.47,22.47,22.31,22.37,1443500,6.19
2005-02-24,22.58,22.77,22.25,22.38,1775900,6.20
2005-02-23,22.63,22.85,22.48,22.67,2757600,6.28
2005-02-22,23.74,23.93,22.83,22.86,3756000,6.33
2005-02-21,23.87,24.31,23.87,24.05,1980500,6.66
2005-02-18,23.70,24.07,23.57,23.83,1600100,6.60
2005-02-17,23.43,23.66,23.43,23.65,872400,6.55
2005-02-16,23.40,23.50,23.33,23.36,1384300,6.47
2005-02-15,23.58,23.64,23.41,23.48,974700,6.50
2005-02-14,23.68,23.75,23.49,23.62,437200,6.54
2005-02-11,23.57,23.75,23.44,23.64,918300,6.55
2005-02-10,23.70,23.82,23.33,23.56,1764700,6.53
2005-02-09,24.05,24.05,23.69,23.70,1219700,6.56
2005-02-08,24.22,24.22,23.89,24.05,1222800,6.66
2005-02-07,24.17,24.25,24.13,24.20,1581200,6.70
2005-02-04,23.58,24.16,23.45,24.16,2609400,6.69
2005-02-03,23.12,23.52,23.01,23.50,2778500,6.51
2005-02-02,22.86,23.12,22.74,23.12,1409000,6.40
2005-02-01,22.99,23.01,22.84,22.86,1255700,6.33
2005-01-31,22.97,23.08,22.70,22.93,1229900,6.35
2005-01-28,22.90,23.26,22.63,22.73,2327300,6.30
2005-01-27,22.67,22.84,22.55,22.77,1723200,6.30
2005-01-26,22.65,22.70,22.52,22.66,1245400,6.27
2005-01-25,21.93,22.63,21.93,22.55,3349700,6.24
2005-01-24,21.77,22.04,21.77,21.95,894400,6.08
2005-01-21,21.84,22.03,21.84,21.92,1424200,6.07
2005-01-20,21.77,21.84,21.72,21.80,811600,6.04
2005-01-19,22.20,22.20,21.72,21.91,967100,6.07
2005-01-18,21.90,22.10,21.82,22.10,867700,6.12
2005-01-17,22.17,22.22,21.90,21.94,531300,6.08
2005-01-14,22.07,22.16,21.98,22.12,535000,6.13
2005-01-13,22.07,22.20,21.99,22.20,1006400,6.15
2005-01-12,22.20,22.27,21.93,22.06,1284900,6.11
2005-01-11,22.23,22.33,22.07,22.13,782600,6.13
2005-01-10,22.25,22.42,22.07,22.23,804700,6.16
2005-01-07,22.07,22.44,22.06,22.33,2064200,6.18
2005-01-06,21.63,22.03,21.55,22.01,1223100,6.10
2005-01-05,21.47,21.63,21.37,21.57,1132400,5.97
2005-01-04,21.35,21.59,21.35,21.56,1180100,5.97
2005-01-03,21.44,21.50,21.33,21.46,925000,5.94
2004-12-31,21.33,21.33,21.33,21.33,000,5.91
2004-12-30,21.43,21.45,21.29,21.33,163800,5.91
2004-12-29,21.42,21.49,21.28,21.34,492200,5.91
2004-12-28,21.41,21.50,21.29,21.39,214900,5.92
2004-12-27,21.38,21.49,21.27,21.30,374500,5.90
2004-12-24,21.37,21.37,21.37,21.37,000,5.92
2004-12-23,21.37,21.43,21.36,21.37,382600,5.92
2004-12-22,21.41,21.50,21.35,21.49,722200,5.95
2004-12-21,21.37,21.43,21.29,21.37,496800,5.92
2004-12-20,21.11,21.44,21.11,21.30,773900,5.90
2004-12-17,21.33,21.49,21.11,21.16,2768300,5.86
2004-12-16,21.58,21.65,21.29,21.40,1091300,5.93
2004-12-15,21.63,21.71,21.54,21.59,510100,5.98
2004-12-14,21.71,21.73,21.44,21.61,907100,5.98
2004-12-13,21.80,21.80,21.63,21.70,729100,6.01
2004-12-10,21.66,21.76,21.63,21.72,1028900,6.01
2004-12-09,21.44,21.65,21.40,21.55,915800,5.97
2004-12-08,21.36,21.65,21.29,21.55,764000,5.97
2004-12-07,21.52,21.65,21.41,21.52,440300,5.96
2004-12-06,21.53,21.60,21.32,21.50,501900,5.95
2004-12-03,21.67,21.76,21.53,21.59,627100,5.98
2004-12-02,21.73,21.73,21.55,21.67,663000,6.00
2004-12-01,21.12,21.69,21.12,21.63,1438500,5.99
2004-11-30,21.40,21.43,21.23,21.23,928200,5.88
2004-11-29,21.25,21.52,21.25,21.32,1044100,5.90
2004-11-26,21.02,21.56,21.02,21.30,2094300,5.90
2004-11-25,21.05,21.10,20.79,21.05,1122200,5.83
2004-11-24,21.06,21.10,20.92,21.00,462600,5.82
2004-11-23,21.09,21.09,20.90,20.99,826000,5.81
2004-11-22,20.90,21.11,20.87,21.00,799900,5.82
2004-11-19,21.16,21.39,20.59,21.02,1445000,5.82
2004-11-18,21.13,21.21,21.00,21.17,1030600,5.86
2004-11-17,20.95,21.25,20.87,21.18,984700,5.87
2004-11-16,20.86,20.94,20.71,20.86,1103900,5.78
2004-11-15,20.93,21.00,20.65,20.72,740300,5.74
2004-11-12,21.20,21.26,20.81,20.87,953700,5.78
2004-11-11,21.05,21.25,20.90,21.12,1672800,5.85
2004-11-10,20.77,21.03,20.71,20.94,1977000,5.80
2004-11-09,20.68,20.78,20.59,20.60,2336700,5.70
2004-11-08,20.27,20.71,20.20,20.53,3782500,5.69
2004-11-05,20.09,20.13,19.86,19.98,1311100,5.53
2004-11-04,19.89,20.02,19.75,19.92,1142900,5.52
2004-11-03,20.07,20.07,19.75,19.83,711300,5.49
2004-11-02,19.79,19.83,19.32,19.78,1031900,5.48
2004-11-01,19.60,19.83,19.45,19.76,472800,5.47
2004-10-29,19.57,19.69,19.40,19.56,644800,5.42
2004-10-28,19.59,19.60,19.45,19.59,677700,5.43
2004-10-27,19.48,19.48,19.12,19.36,1093300,5.36
2004-10-26,19.17,19.39,19.05,19.31,1193600,5.35
2004-10-25,19.33,19.51,19.17,19.25,1017300,5.33
2004-10-22,19.51,19.72,19.50,19.53,773300,5.41
2004-10-21,19.74,19.92,19.43,19.56,1037800,5.42
2004-10-20,19.77,19.97,19.72,19.80,766600,5.48
2004-10-19,19.72,20.11,19.72,20.00,1222300,5.54
2004-10-18,19.75,19.80,19.60,19.68,632500,5.45
2004-10-15,19.67,19.87,19.54,19.66,1191900,5.44
2004-10-14,19.87,19.97,19.80,19.81,786900,5.49
2004-10-13,20.00,20.08,19.93,19.98,906800,5.53
2004-10-12,20.05,20.05,19.85,19.95,1078700,5.53
2004-10-11,20.07,20.15,20.01,20.01,1014800,5.54
2004-10-08,20.17,20.28,20.03,20.07,2219400,5.56
2004-10-07,21.07,21.28,20.09,20.20,8225500,5.60
2004-10-06,20.33,21.07,20.07,20.85,3003400,5.78
2004-10-05,20.14,20.35,20.04,20.33,1578300,5.63
2004-10-04,20.17,20.20,20.00,20.12,1340500,5.57
2004-10-01,19.75,19.96,19.75,19.91,1479900,5.51
2004-09-30,19.80,20.11,19.64,19.72,1394900,5.46
2004-09-29,19.83,19.83,19.57,19.62,1413300,5.43
2004-09-28,19.58,19.81,19.58,19.72,1139200,5.46
2004-09-27,19.81,19.87,19.57,19.64,716300,5.44
2004-09-24,19.97,20.04,19.74,19.87,1020600,5.50
2004-09-23,20.13,20.17,20.05,20.07,1176200,5.56
2004-09-22,20.03,20.21,20.02,20.05,1382000,5.55
2004-09-21,20.38,20.38,19.99,20.07,2145800,5.56
2004-09-20,20.67,20.67,19.93,20.36,3092300,5.64
2004-09-17,20.42,20.93,20.42,20.71,2161300,5.73
2004-09-16,20.50,20.63,20.40,20.53,933800,5.69
2004-09-15,20.45,20.53,20.36,20.42,491300,5.66
2004-09-14,20.43,20.61,20.38,20.41,1102300,5.65
2004-09-13,20.44,20.54,20.24,20.45,954100,5.66
2004-09-10,20.20,20.35,20.13,20.25,1002400,5.61
2004-09-09,20.10,20.26,19.97,20.16,1080800,5.58
2004-09-08,20.13,20.33,19.95,20.17,1394100,5.58
2004-09-07,20.04,20.21,20.02,20.17,638500,5.58
2004-09-06,19.92,20.06,19.90,20.03,625900,5.55
2004-09-03,19.90,20.00,19.69,19.93,1207600,5.52
2004-09-02,20.01,20.01,19.80,19.90,944000,5.51
2004-09-01,20.03,20.08,19.87,19.95,958100,5.53
2004-08-31,19.88,19.97,19.74,19.87,1131500,5.50
2004-08-30,19.97,20.00,19.82,19.97,592500,5.53
2004-08-27,19.96,19.98,19.72,19.90,909000,5.51
2004-08-26,19.74,19.96,19.59,19.96,1767500,5.53
2004-08-25,19.56,19.62,19.38,19.48,741000,5.40
2004-08-24,19.33,19.48,19.31,19.44,1142600,5.38
2004-08-23,19.37,19.48,19.23,19.33,901800,5.35
2004-08-20,19.17,19.25,19.11,19.18,1718000,5.31
2004-08-19,19.26,19.45,19.02,19.20,1281700,5.32
2004-08-18,19.33,19.34,19.11,19.15,1256700,5.30
2004-08-17,19.01,19.53,19.01,19.25,1497700,5.33
2004-08-16,18.67,19.07,18.67,19.01,1169300,5.27
2004-08-13,19.01,19.09,18.69,18.75,1243500,5.19
2004-08-12,19.09,19.20,18.93,19.14,864600,5.30
2004-08-11,19.26,19.26,18.89,19.12,1101700,5.30
2004-08-10,19.17,19.36,19.13,19.17,1129100,5.31
2004-08-09,19.48,19.70,19.03,19.04,1597800,5.27
2004-08-06,19.72,19.80,19.01,19.51,1933600,5.40
2004-08-05,19.92,20.06,19.75,19.83,1033900,5.49
2004-08-04,20.00,20.07,19.88,19.95,1163200,5.52
2004-08-03,20.08,20.15,19.93,19.98,1231300,5.53
2004-08-02,20.33,20.35,20.03,20.10,789700,5.57
2004-07-30,20.21,20.45,20.17,20.32,973000,5.63
2004-07-29,19.85,20.31,19.80,20.18,881400,5.59
2004-07-28,20.43,20.43,19.70,19.87,3020900,5.50
2004-07-27,20.47,20.51,20.38,20.40,494100,5.65
2004-07-26,20.47,20.47,20.25,20.35,780700,5.64
2004-07-23,20.48,20.51,20.39,20.44,527500,5.66
2004-07-22,20.50,20.56,20.36,20.40,1319200,5.65
2004-07-21,20.60,20.91,20.51,20.63,1241800,5.71
2004-07-20,20.83,20.91,20.40,20.50,1818400,5.68
2004-07-19,20.94,21.07,20.84,20.93,700100,5.80
2004-07-16,20.83,21.01,20.83,20.92,1075100,5.79
2004-07-15,21.28,21.28,20.88,20.88,1030500,5.78
2004-07-14,20.90,21.29,20.86,21.25,1210000,5.88
2004-07-13,20.60,21.07,20.57,21.03,1558500,5.82
2004-07-12,20.73,20.90,20.28,20.60,3257100,5.70
2004-07-09,21.37,21.45,20.78,20.81,2625800,5.76
2004-07-08,21.63,21.72,21.55,21.55,1551700,5.97
2004-07-07,21.73,21.87,21.61,21.65,1355900,6.00
2004-07-06,22.26,22.42,21.77,21.80,5970900,6.04
2004-07-05,22.95,23.23,22.95,23.13,276600,6.41
2004-07-02,23.18,23.25,22.93,23.07,785800,6.39
2004-07-01,23.62,23.63,23.13,23.17,859200,6.42
2004-06-30,22.97,23.57,22.97,23.39,1221700,6.48
2004-06-29,23.13,23.24,23.04,23.10,580800,6.40
2004-06-28,22.77,23.18,22.73,23.10,641100,6.40
2004-06-25,22.89,23.03,22.71,22.77,523400,6.30
2004-06-24,22.97,23.10,22.80,23.00,616700,6.37
2004-06-23,22.95,22.97,22.71,22.77,559700,6.30
2004-06-22,22.83,23.16,22.79,22.87,468900,6.33
2004-06-21,23.12,23.18,22.78,23.00,348100,6.37
2004-06-18,22.78,23.08,22.69,23.04,1250100,6.38
2004-06-17,22.89,22.90,22.69,22.79,512200,6.31
2004-06-16,22.64,22.96,22.54,22.90,815000,6.34
2004-06-15,22.17,22.57,22.17,22.57,914500,6.25
2004-06-14,22.37,22.46,21.90,22.27,1108200,6.17
2004-06-11,22.47,22.67,22.42,22.42,445500,6.21
2004-06-10,22.47,22.67,22.39,22.60,513100,6.26
2004-06-09,23.08,23.08,22.47,22.55,831300,6.24
2004-06-08,22.89,23.03,22.79,22.97,797900,6.36
2004-06-07,22.82,22.93,22.64,22.73,717000,6.29
2004-06-04,22.49,22.72,22.44,22.67,687100,6.28
2004-06-03,22.41,22.59,22.32,22.57,883700,6.25
2004-06-02,22.74,22.80,22.44,22.48,694200,6.23
2004-06-01,23.01,23.03,22.52,22.54,344300,6.24
2004-05-31,22.70,22.94,22.70,22.90,74000,6.34
2004-05-28,22.93,23.05,22.72,22.77,640100,6.31
2004-05-27,22.94,23.00,22.79,22.83,632200,6.32
2004-05-26,23.34,23.37,22.76,22.85,793200,6.33
2004-05-25,22.84,23.27,22.58,22.95,869200,6.36
2004-05-24,22.51,22.95,22.42,22.85,813200,6.33
2004-05-21,22.28,22.65,22.28,22.46,667000,6.22
2004-05-20,22.22,22.40,22.20,22.33,419000,6.18
2004-05-19,22.52,22.52,22.24,22.40,1558300,6.20
2004-05-18,22.73,22.77,22.17,22.42,1319300,6.21
2004-05-17,22.97,22.97,22.12,22.61,1717400,6.26
2004-05-14,23.37,23.46,23.07,23.13,674500,6.40
2004-05-13,23.18,23.50,23.06,23.48,769100,6.50
2004-05-12,23.52,23.52,23.05,23.10,930400,6.40
2004-05-11,23.13,23.66,23.01,23.48,1348800,6.50
2004-05-10,23.36,23.63,23.02,23.05,1166100,6.38
2004-05-07,23.65,23.96,23.42,23.58,1054200,6.53
2004-05-06,24.17,24.29,23.72,23.81,1247200,6.59
2004-05-05,23.84,24.41,23.73,24.39,1353000,6.75
2004-05-04,23.77,24.27,23.75,24.00,1104900,6.65
2004-05-03,23.92,24.21,23.91,23.96,360100,6.64
2004-04-30,23.73,24.18,23.68,24.09,739400,6.67
2004-04-29,24.12,24.21,23.90,23.93,851800,6.63
2004-04-28,24.37,24.42,24.05,24.23,1159800,6.71
2004-04-27,24.33,24.45,24.08,24.20,778700,6.70
2004-04-26,24.30,24.53,24.10,24.36,702800,6.75
2004-04-23,24.00,24.28,23.99,24.21,619300,6.70
2004-04-22,24.25,24.25,23.81,23.97,823100,6.64
2004-04-21,23.58,24.33,23.42,24.15,1944900,6.69
2004-04-20,23.36,23.81,23.36,23.50,991500,6.51
2004-04-19,23.21,23.85,23.18,23.67,1608800,6.22
2004-04-16,23.28,23.43,23.25,23.33,1205500,6.13
2004-04-15,23.33,23.64,23.32,23.38,906100,6.15
2004-04-14,23.33,23.45,23.24,23.33,712500,6.13
2004-04-13,23.60,23.64,23.47,23.56,599900,6.19
2004-04-12,23.56,23.56,23.56,23.56,000,6.19
2004-04-09,23.56,23.56,23.56,23.56,000,6.19
2004-04-08,23.50,23.57,23.33,23.56,637200,6.19
2004-04-07,23.27,23.52,23.21,23.47,815600,6.17
2004-04-06,23.41,23.48,23.21,23.32,623600,6.13
2004-04-05,23.20,23.41,22.92,23.41,744400,6.16
2004-04-02,23.17,23.20,22.78,23.15,1378000,6.09
2004-04-01,22.45,23.30,22.45,23.25,1650600,6.11
2004-03-31,22.46,22.68,22.31,22.44,1001100,5.90
2004-03-30,21.91,22.33,21.90,22.32,972800,5.87
2004-03-29,21.94,22.09,21.81,22.00,654400,5.78
2004-03-26,21.60,22.03,21.44,21.97,1139400,5.78
2004-03-25,21.47,21.74,21.46,21.61,1304500,5.68
2004-03-24,21.33,21.50,21.33,21.46,1169300,5.64
2004-03-23,21.86,21.86,21.38,21.43,1056000,5.63
2004-03-22,22.12,22.12,21.74,21.86,609600,5.75
2004-03-19,21.82,22.39,21.72,22.28,2533500,5.86
2004-03-18,21.75,21.93,21.67,21.75,1001300,5.72
2004-03-17,21.67,21.71,21.22,21.64,1563600,5.69
2004-03-16,21.89,21.93,21.45,21.62,1127600,5.68
2004-03-15,22.17,22.26,21.84,21.89,675300,5.76
2004-03-12,22.17,22.47,21.88,22.41,1321700,5.89
2004-03-11,22.65,22.86,22.25,22.33,2039900,5.87
2004-03-10,22.87,23.04,22.72,22.95,630000,6.03
2004-03-09,22.91,23.16,22.75,22.90,939400,6.02
2004-03-08,22.90,23.00,22.77,22.88,356700,6.02
2004-03-05,22.77,22.90,22.61,22.73,561100,5.98
2004-03-04,22.70,22.87,22.59,22.78,430000,5.99
2004-03-03,22.80,22.93,22.60,22.65,793800,5.95
2004-03-02,22.65,22.96,22.56,22.87,1036700,6.01
2004-03-01,22.70,22.80,22.43,22.55,465700,5.93
2004-02-27,22.13,22.66,22.11,22.66,1382900,5.96
2004-02-26,22.23,22.55,22.08,22.16,786000,5.83
2004-02-25,22.54,22.61,22.23,22.32,1329100,5.87
2004-02-24,22.77,22.79,22.22,22.58,637200,5.94
2004-02-23,22.66,22.90,22.66,22.70,586500,5.97
2004-02-20,22.75,22.82,22.55,22.72,1413100,5.97
2004-02-19,22.90,23.22,22.79,22.91,1144600,6.02
2004-02-18,22.63,22.81,22.63,22.76,348300,5.98
2004-02-17,22.62,22.73,22.60,22.64,616100,5.95
2004-02-16,22.50,22.90,22.35,22.68,458300,5.96
2004-02-13,22.43,22.53,22.30,22.46,650300,5.91
2004-02-12,22.43,22.48,22.18,22.43,406600,5.90
2004-02-11,22.33,22.41,22.05,22.31,529300,5.87
2004-02-10,22.43,22.47,22.25,22.34,801600,5.87
2004-02-09,22.38,22.53,22.23,22.35,500700,5.88
2004-02-06,22.39,22.50,22.08,22.41,905300,5.89
2004-02-05,22.04,22.48,22.04,22.41,1081100,5.89
2004-02-04,22.26,22.41,22.12,22.14,996800,5.82
2004-02-03,22.30,22.47,21.83,22.19,1239100,5.83
2004-02-02,21.98,22.29,21.65,22.21,1570000,5.84
2004-01-30,21.78,22.00,21.54,21.82,1010900,5.74
2004-01-29,21.77,21.95,21.72,21.84,685700,5.74
2004-01-28,21.80,22.00,21.64,21.97,688800,5.78
2004-01-27,21.87,21.93,21.69,21.86,979100,5.75
2004-01-26,21.66,21.93,21.40,21.90,762500,5.76
2004-01-23,21.60,21.79,21.43,21.62,584700,5.68
2004-01-22,21.60,21.85,21.54,21.75,1050600,5.72
2004-01-21,21.35,21.77,21.27,21.58,1354600,5.67
2004-01-20,20.97,21.55,20.97,21.23,1174000,5.58
2004-01-19,21.12,21.27,21.00,21.05,841000,5.53
2004-01-16,20.94,21.20,20.85,21.19,1167600,5.57
2004-01-15,20.91,21.00,20.75,20.97,744000,5.51
2004-01-14,20.85,21.03,20.77,20.98,1272700,5.52
2004-01-13,21.23,21.28,20.83,20.92,1151700,5.50
2004-01-12,21.07,21.23,20.92,21.16,794000,5.56
2004-01-09,21.27,21.27,20.88,21.07,888100,5.54
2004-01-08,21.27,21.30,20.97,21.11,804900,5.55
2004-01-07,21.23,21.23,20.88,21.06,891700,5.54
2004-01-06,21.00,21.10,20.81,21.06,1425800,5.54
2004-01-05,21.13,21.13,20.74,20.81,811500,5.47
2004-01-02,20.74,21.10,20.72,21.02,870500,5.53
2004-01-01,20.67,20.67,20.67,20.67,000,5.43
2003-12-31,20.67,20.67,20.67,20.67,000,5.43
2003-12-30,20.52,20.77,20.42,20.67,374800,5.43
2003-12-29,20.18,20.43,20.10,20.34,393800,5.35
2003-12-26,20.20,20.20,20.20,20.20,000,5.31
2003-12-25,20.20,20.20,20.20,20.20,000,5.31
2003-12-24,20.20,20.20,20.20,20.20,000,5.31
2003-12-23,20.07,20.25,19.97,20.20,598300,5.31
2003-12-22,19.50,19.93,19.50,19.91,722900,5.24
2003-12-19,19.78,20.03,19.78,19.80,1639000,5.21
2003-12-18,19.80,20.00,19.60,19.81,1283900,5.21
2003-12-17,19.93,20.02,19.56,19.62,1268500,5.16
2003-12-16,19.94,19.99,19.83,19.92,1212300,5.24
2003-12-15,20.26,20.50,19.72,19.77,3770000,5.20
2003-12-12,20.56,20.78,20.44,20.57,1383400,5.41
2003-12-11,20.07,20.36,20.07,20.36,833900,5.35
2003-12-10,20.59,20.63,20.01,20.26,1144000,5.33
2003-12-09,20.54,20.77,20.46,20.57,477400,5.41
2003-12-08,20.73,20.75,20.45,20.54,501900,5.40
2003-12-05,20.83,20.95,20.52,20.83,711200,5.48
2003-12-04,21.12,21.16,20.87,20.99,729200,5.52
2003-12-03,20.83,21.10,20.70,21.10,705500,5.55
2003-12-02,20.93,21.12,20.78,20.93,659000,5.50
2003-12-01,21.04,21.12,20.83,21.04,583800,5.53
2003-11-28,20.64,20.80,20.46,20.64,537200,5.43
2003-11-27,21.03,21.03,20.58,20.58,537000,5.41
2003-11-26,21.03,21.26,20.61,20.73,674500,5.45
2003-11-25,21.02,21.30,20.88,21.00,732900,5.52
2003-11-24,20.40,21.18,20.33,20.98,930500,5.52
2003-11-21,20.42,20.52,20.24,20.40,643000,5.36
2003-11-20,20.63,20.64,20.18,20.49,667400,5.39
2003-11-19,20.37,20.61,20.24,20.56,1138700,5.41
2003-11-18,20.93,20.93,20.60,20.70,767600,5.44
2003-11-17,20.37,20.79,20.30,20.77,1254600,5.46
2003-11-14,20.67,20.91,20.60,20.75,815100,5.46
2003-11-13,21.30,21.39,20.59,20.80,1131600,5.47
2003-11-12,21.23,21.24,20.78,21.11,914400,5.55
2003-11-11,21.04,21.39,20.95,21.08,575000,5.54
2003-11-10,21.28,21.35,21.12,21.20,568000,5.57
2003-11-07,21.18,21.44,21.17,21.28,765800,5.59
2003-11-06,21.40,21.45,21.13,21.28,628100,5.59
2003-11-05,21.13,21.40,21.10,21.32,710600,5.60
2003-11-04,21.24,21.43,20.80,21.17,1049100,5.57
2003-11-03,21.00,21.42,21.00,21.37,689700,5.62
2003-10-31,20.92,21.17,20.92,21.20,727600,5.57
2003-10-30,20.93,21.23,20.80,21.23,842400,5.58
2003-10-29,20.98,20.98,20.60,20.87,801500,5.49
2003-10-28,21.13,21.13,20.78,20.92,628500,5.50
2003-10-27,20.85,21.05,20.85,20.96,332900,5.51
2003-10-24,20.94,20.97,20.71,20.73,528200,5.45
2003-10-23,20.43,21.07,20.27,20.85,919200,5.48
2003-10-22,20.67,20.91,20.57,20.67,1105600,5.43
2003-10-21,20.94,21.08,20.42,20.85,1571100,5.48
2003-10-20,21.08,21.14,20.83,21.11,975100,5.55
2003-10-17,20.98,21.17,20.87,20.92,975100,5.50
2003-10-16,20.72,21.18,20.71,20.93,1505000,5.50
2003-10-15,20.15,20.93,20.15,20.73,1696800,5.45
2003-10-14,20.35,20.49,20.03,20.04,864100,5.27
2003-10-13,19.67,20.48,19.67,20.29,1224600,5.33
2003-10-10,19.20,19.85,19.20,19.57,1023300,5.14
2003-10-09,19.18,19.65,19.17,19.17,662500,5.04
2003-10-08,19.47,19.64,19.13,19.07,1065100,5.01
2003-10-07,19.03,19.56,19.03,19.30,1593200,5.07
2003-10-06,19.33,19.70,18.67,18.85,1374700,4.96
2003-10-03,19.33,19.65,19.25,19.41,1108200,5.10
2003-10-02,19.65,19.70,19.17,19.26,1183100,5.06
2003-10-01,19.42,19.66,19.36,19.53,989800,5.14
2003-09-30,19.91,19.91,19.34,19.58,1219300,5.15
2003-09-29,19.86,20.02,19.60,19.83,633100,5.21
2003-09-26,19.74,20.09,19.62,19.87,523100,5.22
2003-09-25,19.21,20.08,19.21,19.52,867200,5.13
2003-09-24,19.92,20.24,19.17,19.31,670600,5.08
2003-09-23,20.16,20.16,19.68,19.91,842900,5.23
2003-09-22,20.04,20.18,19.67,19.99,744900,5.26
2003-09-19,20.30,20.63,20.16,20.17,3047000,5.30
2003-09-18,19.75,20.33,19.67,20.17,762700,5.30
2003-09-17,19.83,20.10,19.70,19.83,1139100,5.21
2003-09-16,19.67,19.91,19.58,19.72,346300,5.18
2003-09-15,19.61,19.80,19.57,19.66,322000,5.17
2003-09-12,19.69,19.97,19.52,19.87,313000,5.22
2003-09-11,19.38,19.80,19.38,19.80,711900,5.21
2003-09-10,19.93,19.93,19.37,19.56,594500,5.14
2003-09-09,19.93,20.17,19.50,19.90,500200,5.23
2003-09-08,19.68,20.06,19.68,19.92,792000,5.24
2003-09-05,19.89,19.98,19.50,19.96,590400,5.25
2003-09-04,19.59,19.96,19.59,19.90,1057400,5.23
2003-09-03,19.52,19.83,19.44,19.76,886600,5.20
2003-09-02,19.52,19.67,19.39,19.51,635800,5.13
2003-09-01,19.43,19.69,19.27,19.57,579900,5.14
2003-08-29,19.43,19.43,19.20,19.23,624400,5.06
2003-08-28,19.24,19.39,19.12,19.16,726200,5.04
2003-08-27,19.41,19.42,19.10,19.28,869300,5.07
2003-08-26,19.48,19.50,19.14,19.38,459000,5.10
2003-08-25,19.49,19.49,19.22,19.34,341700,5.08
2003-08-22,19.40,19.56,19.35,19.52,613200,5.13
2003-08-21,19.40,19.53,19.34,19.57,886100,5.15
2003-08-20,19.08,19.52,19.08,19.39,1147700,5.10
2003-08-19,19.53,19.53,19.11,19.09,803400,5.02
2003-08-18,19.25,19.60,19.14,19.50,1810300,5.13
2003-08-15,18.80,19.23,18.73,19.23,1379300,5.06
2003-08-14,18.72,18.80,18.49,18.85,483900,4.96
2003-08-13,18.51,18.76,18.40,18.75,1036300,4.93
2003-08-12,18.43,18.52,18.29,18.49,275100,4.86
2003-08-11,18.16,18.46,18.15,18.27,497200,4.80
2003-08-08,18.18,18.54,18.18,18.25,521400,4.80
2003-08-07,18.08,18.29,18.05,18.27,598200,4.80
2003-08-06,18.22,18.37,18.01,18.29,584800,4.81
2003-08-05,18.37,18.48,18.11,18.49,754400,4.86
2003-08-04,18.55,18.88,18.16,18.41,736500,4.84
2003-08-01,18.52,18.96,18.44,18.64,1179400,4.90
2003-07-31,18.49,18.81,18.43,18.65,1087000,4.90
2003-07-30,18.23,18.50,18.23,18.40,482400,4.84
2003-07-29,18.34,18.43,18.10,18.36,722800,4.83
2003-07-28,18.43,18.50,18.30,18.43,527600,4.85
2003-07-25,18.30,18.47,18.23,18.42,742600,4.84
2003-07-24,17.95,18.47,17.91,18.52,971400,4.87
2003-07-23,18.43,18.44,17.85,17.92,1197100,4.71
2003-07-22,18.35,18.46,18.04,18.43,1048400,4.85
2003-07-21,18.55,18.60,18.17,18.46,1101900,4.85
2003-07-18,18.25,18.58,18.20,18.34,1487200,4.82
2003-07-17,18.03,18.62,18.00,18.60,2228000,4.89
2003-07-16,17.82,18.12,17.70,17.92,1400700,4.71
2003-07-15,17.60,17.85,17.50,17.63,1314400,4.64
2003-07-14,17.67,17.80,17.57,17.68,748200,4.65
2003-07-11,17.67,18.08,17.53,17.81,1502200,4.68
2003-07-10,17.58,17.77,17.43,17.83,1132000,4.69
2003-07-09,17.69,17.72,17.44,17.60,1137900,4.63
2003-07-08,17.83,17.98,17.61,17.75,803300,4.67
2003-07-07,17.65,17.88,17.51,17.77,1619300,4.67
2003-07-04,17.52,17.64,17.33,17.55,526200,4.61
2003-07-03,17.73,17.75,17.31,17.50,1612300,4.60
2003-07-02,17.96,17.97,17.55,17.75,990400,4.67
2003-07-01,17.72,18.02,17.53,18.02,992100,4.74
2003-06-30,17.81,18.11,17.69,18.00,644300,4.73
2003-06-27,18.10,18.23,17.80,18.13,660200,4.77
2003-06-26,17.97,18.33,17.90,18.12,678700,4.76
2003-06-25,18.34,18.34,17.93,18.13,938900,4.77
2003-06-24,18.57,18.73,18.18,18.42,1097400,4.84
2003-06-23,18.93,19.11,18.27,18.32,612700,4.82
2003-06-20,19.14,19.15,18.67,18.93,2346700,4.98
2003-06-19,18.96,19.21,18.77,19.14,1016900,5.03
2003-06-18,18.85,19.10,18.52,18.96,1457400,4.98
2003-06-17,18.80,18.87,18.51,18.87,1026700,4.96
2003-06-16,18.34,18.78,18.20,18.73,923200,4.93
2003-06-13,18.47,18.65,18.41,18.55,678400,4.88
2003-06-12,18.97,18.97,18.43,18.48,1180500,4.86
2003-06-11,18.74,18.94,18.54,18.92,1184600,4.97
2003-06-10,18.50,18.80,18.50,18.73,1474200,4.93
2003-06-09,18.59,18.78,18.08,18.50,623300,4.86
2003-06-06,18.28,18.83,18.21,18.51,1244300,4.87
2003-06-05,18.16,18.25,17.97,18.13,790700,4.77
2003-06-04,17.97,18.32,17.80,17.97,654600,4.72
2003-06-03,18.05,18.12,17.85,17.97,805400,4.72
2003-06-02,18.60,18.67,17.75,18.05,1263000,4.75
2003-05-30,17.68,18.43,17.60,18.43,1241900,4.84
2003-05-29,17.90,17.90,17.56,17.56,551400,4.62
2003-05-28,17.95,18.13,17.60,17.61,1529500,4.63
2003-05-27,17.72,17.99,17.68,17.95,657900,4.72
2003-05-26,17.96,18.05,17.80,17.81,189300,4.68
2003-05-23,18.39,18.48,17.81,17.87,845500,4.70
2003-05-22,18.02,18.36,17.93,18.08,957400,4.75
2003-05-21,18.22,18.46,17.61,17.80,898400,4.68
2003-05-20,17.74,18.34,17.66,18.09,855500,4.76
2003-05-19,18.09,18.12,17.41,17.74,1176800,4.66
2003-05-16,18.50,18.62,17.92,18.06,1220300,4.75
2003-05-15,18.33,18.53,18.22,18.42,591300,4.84
2003-05-14,18.34,18.62,18.18,18.35,1229100,4.83
2003-05-13,18.95,19.16,18.05,18.50,769800,4.86
2003-05-12,19.15,19.19,18.54,18.81,573700,4.95
2003-05-09,18.87,19.08,18.74,19.22,760200,5.05
2003-05-08,19.20,19.20,18.90,18.72,825700,4.92
2003-05-07,19.13,19.35,18.91,19.28,881300,5.07
2003-05-06,19.69,19.76,18.74,19.03,2984100,5.00
2003-05-05,19.49,19.92,19.48,19.95,595800,5.25
2003-05-02,19.39,19.55,19.07,19.39,603400,5.10
2003-05-01,19.39,19.39,19.39,19.39,000,5.10
2003-04-30,19.37,19.51,19.09,19.39,803200,5.10
2003-04-29,19.85,20.19,19.22,19.33,893600,5.08
2003-04-28,19.27,19.87,19.27,19.71,741600,5.18
2003-04-25,19.63,19.83,19.34,19.43,542900,5.11
2003-04-24,19.87,19.96,19.65,19.79,594400,5.20
2003-04-23,19.62,19.96,19.43,20.00,575400,5.26
2003-04-22,19.46,19.61,19.11,19.43,435000,5.11
2003-04-21,19.39,19.39,19.39,19.39,000,5.10
2003-04-18,19.39,19.39,19.39,19.39,000,5.10
2003-04-17,18.90,19.46,18.90,19.39,591400,5.10
2003-04-16,19.30,19.31,18.83,18.93,801500,4.98
2003-04-15,19.30,19.36,19.08,19.00,726200,5.00
2003-04-14,19.40,19.54,19.15,19.48,434100,4.83
2003-04-11,19.50,19.87,19.10,19.23,586500,4.76
2003-04-10,19.45,19.80,19.10,19.44,970600,4.82
2003-04-09,19.28,19.64,19.00,19.25,603800,4.77
2003-04-08,19.67,19.81,19.09,19.32,1439400,4.79
2003-04-07,20.37,20.67,19.42,19.58,2067700,4.85
2003-04-04,19.42,20.20,19.42,20.20,607100,5.01
2003-04-03,19.43,19.97,19.31,19.51,1320200,4.84
2003-04-02,18.94,19.63,18.80,19.58,1259500,4.85
2003-04-01,18.67,19.08,18.47,18.95,986400,4.70
2003-03-31,18.86,19.14,18.58,18.78,938200,4.65
2003-03-28,19.26,19.32,18.87,18.80,582600,4.66
2003-03-27,19.13,19.22,18.75,19.19,688300,4.76
2003-03-26,18.62,19.30,18.62,18.95,624600,4.70
2003-03-25,18.50,19.16,18.37,18.53,664500,4.59
2003-03-24,19.27,19.27,18.44,18.83,1415600,4.67
2003-03-21,18.96,19.35,18.77,19.05,3143900,4.72
2003-03-20,18.41,19.07,18.36,19.02,1103100,4.71
2003-03-19,19.00,19.00,18.28,18.37,1409000,4.55
2003-03-18,19.33,19.50,18.22,18.73,4931100,4.64
2003-03-17,16.92,17.80,16.52,17.53,1299800,4.34
2003-03-14,17.10,17.38,16.79,17.01,1330700,4.21
2003-03-13,17.45,17.50,16.68,17.12,1311200,4.24
2003-03-12,17.17,17.80,17.00,17.32,1844300,4.29
2003-03-11,18.42,18.64,16.92,17.28,3091000,4.28
2003-03-10,19.28,19.28,18.67,18.74,602000,4.64
2003-03-07,19.00,19.39,18.73,19.17,916900,4.75
2003-03-06,18.78,19.00,18.57,19.09,624700,4.73
2003-03-05,19.17,19.17,18.68,18.76,704800,4.65
2003-03-04,19.25,19.44,19.00,19.31,785000,4.79
2003-03-03,19.00,19.43,18.77,19.22,623200,4.76
2003-02-28,18.67,18.92,18.37,19.00,480100,4.71
2003-02-27,18.60,18.75,18.34,18.77,787500,4.65
2003-02-26,18.27,18.78,18.09,18.42,606100,4.56
2003-02-25,18.68,18.73,17.90,18.52,949200,4.59
2003-02-24,19.00,19.00,18.53,18.82,432700,4.66
2003-02-21,18.78,18.96,18.51,18.92,646700,4.69
2003-02-20,18.72,18.83,18.53,18.67,588500,4.63
2003-02-19,18.82,18.83,18.53,18.72,478200,4.64
2003-02-18,18.86,19.08,18.52,18.80,524900,4.66
2003-02-17,19.05,19.14,18.57,18.76,479700,4.65
2003-02-14,18.31,19.17,18.19,18.85,888900,4.67
2003-02-13,18.15,18.27,17.73,18.11,993200,4.49
2003-02-12,18.07,18.38,18.05,18.19,701700,4.51
2003-02-11,17.93,18.42,17.93,18.19,714900,4.51
2003-02-10,18.00,18.23,17.60,18.22,820700,4.51
2003-02-07,18.33,18.33,17.85,17.91,633600,4.44
2003-02-06,18.75,19.05,18.06,18.26,1355400,4.52
2003-02-05,18.17,18.89,18.17,18.62,777100,4.61
2003-02-04,18.48,18.66,18.05,18.19,1052100,4.51
2003-02-03,18.76,18.81,18.38,18.63,1058100,4.62
2003-01-31,17.55,18.71,17.55,20.46,1549600,5.07
2003-01-30,17.45,17.89,17.43,17.89,1090500,4.43
2003-01-29,17.28,17.59,16.93,17.47,1272500,4.33
2003-01-28,17.57,17.97,17.07,17.39,1495800,4.31
2003-01-27,18.47,18.47,17.42,17.53,1593100,4.34
2003-01-24,18.73,18.74,18.04,18.33,910400,4.54
2003-01-23,18.83,19.07,18.50,18.60,1140700,4.61
2003-01-22,19.33,19.47,18.17,18.48,1649200,4.58
2003-01-21,19.90,19.97,19.33,19.35,775300,4.79
2003-01-20,19.68,20.01,19.68,19.73,616800,4.89
2003-01-17,20.25,20.27,19.74,18.40,1107000,4.56
2003-01-16,20.09,20.42,19.92,20.46,821100,5.07
2003-01-15,20.07,20.15,19.84,20.09,839200,4.98
2003-01-14,20.00,20.23,19.91,19.94,941200,4.94
2003-01-13,20.41,20.61,20.00,20.04,493600,4.97
2003-01-10,20.50,20.67,20.18,20.23,518300,5.01
2003-01-09,20.36,20.57,20.15,20.52,977700,5.09
2003-01-08,20.30,20.51,20.27,20.38,749400,5.05
2003-01-07,20.46,20.46,20.28,20.47,620300,5.07
2003-01-06,20.53,20.53,20.04,20.43,819600,5.06
2003-01-03,20.37,20.50,20.10,20.34,704900,5.04
2003-01-02,19.76,20.50,19.76,20.40,736300,5.05
2003-01-01,20.18,20.18,20.18,20.18,000,5.00