Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,56.00,56.00,54.98,55.90,312200,55.90
2010-03-19,57.20,57.30,56.06,56.12,747400,56.12
2010-03-18,57.00,57.60,56.16,56.75,390900,56.75
2010-03-17,56.30,57.39,56.25,57.35,523100,57.35
2010-03-16,56.00,56.54,55.65,55.80,347700,55.80
2010-03-15,55.80,56.20,55.56,55.80,417100,55.80
2010-03-12,55.00,56.22,54.81,56.00,446300,56.00
2010-03-11,54.28,55.29,54.25,54.80,315200,54.80
2010-03-10,54.33,55.20,54.11,54.89,449400,54.89
2010-03-09,54.11,54.77,53.67,54.44,292100,54.44
2010-03-08,54.50,54.50,53.85,54.05,279300,54.05
2010-03-05,53.45,54.47,53.27,54.25,390200,54.25
2010-03-04,53.41,53.68,53.09,53.26,289500,53.26
2010-03-03,52.87,53.86,52.76,53.67,211700,53.67
2010-03-02,52.67,53.39,52.46,53.10,254200,53.10
2010-03-01,52.35,52.93,52.20,52.93,400700,52.93
2010-02-26,51.38,51.75,51.15,51.70,369900,51.70
2010-02-25,51.95,52.48,50.98,51.09,660200,51.09
2010-02-24,52.60,52.65,51.20,52.33,645300,52.33
2010-02-23,54.18,54.73,52.60,52.76,713800,52.76
2010-02-22,55.30,55.43,53.10,54.04,672800,54.04
2010-02-19,54.22,55.37,53.79,55.17,331800,55.17
2010-02-18,54.70,55.42,54.34,55.27,327700,55.27
2010-02-17,54.00,54.78,53.71,54.51,417300,54.51
2010-02-16,52.50,53.10,52.00,53.10,390600,53.10
2010-02-15,51.73,52.30,51.30,52.19,230500,52.19
2010-02-12,52.79,52.97,50.68,51.37,530800,51.37
2010-02-11,52.81,53.54,51.70,52.27,522900,52.27
2010-02-10,52.00,53.00,51.53,52.30,569200,52.30
2010-02-09,50.76,51.91,50.45,51.39,509500,51.39
2010-02-08,51.36,52.39,49.51,50.93,954600,50.93
2010-02-05,52.75,52.90,50.71,51.14,852400,51.14
2010-02-04,55.80,56.30,53.01,53.11,565900,53.11
2010-02-03,55.85,56.48,55.82,55.99,341200,55.99
2010-02-02,54.74,56.40,54.16,55.91,520000,55.91
2010-02-01,53.75,54.81,53.61,54.68,309700,54.68
2010-01-29,53.68,54.38,53.02,53.94,344800,53.94
2010-01-28,54.00,54.60,53.22,53.25,844800,53.25
2010-01-27,53.27,54.19,52.59,53.32,472100,53.32
2010-01-26,53.62,53.79,52.66,53.73,407100,53.73
2010-01-25,54.00,55.69,53.75,54.17,447000,54.17
2010-01-22,54.42,56.02,54.02,54.54,665800,54.54
2010-01-21,56.41,56.49,54.52,54.65,386500,54.65
2010-01-20,56.46,57.13,55.73,55.98,383300,55.98
2010-01-19,56.85,56.95,55.22,56.92,397800,56.92
2010-01-18,56.50,57.08,56.48,57.04,269500,57.04
2010-01-15,57.17,57.47,56.27,56.47,284000,56.47
2010-01-14,57.55,57.75,56.81,57.17,251900,57.17
2010-01-13,56.20,57.62,56.12,57.15,278000,57.15
2010-01-12,58.12,58.12,56.49,56.73,534200,56.73
2010-01-11,57.81,58.95,57.61,57.92,508500,57.92
2010-01-08,56.52,57.10,56.11,57.07,308900,57.07
2010-01-07,56.64,57.09,55.88,56.45,409800,56.45
2010-01-06,56.41,57.26,55.92,57.19,420100,57.19
2010-01-05,55.25,56.21,54.90,56.08,525800,56.08
2010-01-04,53.70,54.85,53.59,54.80,363700,54.80
2009-12-30,53.54,53.74,53.04,53.55,181700,53.55
2009-12-29,52.75,53.61,52.75,53.49,198400,53.49
2009-12-28,52.57,52.87,52.25,52.71,123900,52.71
2009-12-23,52.39,52.60,52.06,52.40,164900,52.40
2009-12-22,52.38,52.73,51.78,52.21,330000,52.21
2009-12-21,52.16,52.47,51.37,52.18,267000,52.18
2009-12-18,51.76,52.15,51.62,51.87,549100,51.87
2009-12-17,51.52,52.16,51.35,51.71,323100,51.71
2009-12-16,51.45,52.00,51.18,51.75,265800,51.75
2009-12-15,51.66,51.76,51.01,51.45,248900,51.45
2009-12-14,51.59,51.74,50.89,51.26,221000,51.26
2009-12-11,51.22,51.97,50.88,50.98,308800,50.98
2009-12-10,51.66,52.14,51.13,51.36,253200,51.36
2009-12-09,51.70,52.18,51.01,51.43,352100,51.43
2009-12-08,53.24,53.70,51.90,52.00,354400,52.00
2009-12-07,53.07,53.60,52.80,53.16,331200,53.16
2009-12-04,50.65,53.35,50.61,53.20,968300,53.20
2009-12-03,51.90,53.48,51.31,51.84,788000,51.84
2009-12-02,52.69,52.94,50.50,52.40,1153000,52.40
2009-12-01,53.20,53.83,52.19,52.80,520200,52.80
2009-11-30,53.00,53.41,52.04,52.30,467800,52.30
2009-11-27,50.70,52.68,50.50,52.59,1090600,52.59
2009-11-26,55.88,55.88,53.02,53.32,682700,53.32
2009-11-25,57.07,57.41,55.49,55.93,549800,55.93
2009-11-24,56.88,57.35,56.30,56.54,299100,56.54
2009-11-23,56.06,57.33,56.06,57.00,524400,57.00
2009-11-20,55.90,55.90,53.13,54.66,858000,54.66
2009-11-19,56.01,56.21,54.29,55.32,610500,55.32
2009-11-18,57.75,58.18,56.22,56.57,385500,56.57
2009-11-17,57.69,57.85,56.87,57.26,345100,57.26
2009-11-16,57.00,58.09,56.80,57.96,418100,57.96
2009-11-13,56.20,56.43,54.81,56.14,459800,56.14
2009-11-12,57.99,58.28,55.69,56.16,624200,56.16
2009-11-11,58.45,58.68,56.51,57.17,532600,57.17
2009-11-10,57.60,59.22,57.47,57.87,653100,57.87
2009-11-09,56.50,57.50,56.10,57.00,422100,57.00
2009-11-06,54.90,56.22,54.45,55.77,774700,55.77
2009-11-05,52.85,54.93,52.55,54.21,1075000,54.21
2009-11-04,51.00,53.00,50.68,52.61,658600,52.61
2009-11-03,50.50,51.00,49.11,50.28,459800,50.28
2009-11-02,50.55,52.00,50.33,51.18,436000,51.18
2009-10-30,53.50,54.19,50.53,51.31,600800,51.31
2009-10-29,50.19,52.94,49.69,52.78,646600,52.78
2009-10-28,53.79,53.83,49.80,50.00,1091000,50.00
2009-10-27,54.85,55.85,53.86,54.33,390500,54.33
2009-10-26,57.28,57.41,54.50,55.03,278300,55.03
2009-10-23,57.50,59.40,56.67,56.84,358100,56.84
2009-10-22,56.90,57.18,56.07,56.74,313900,56.74
2009-10-21,57.90,58.57,55.72,57.55,385900,57.55
2009-10-20,59.28,59.75,57.63,58.00,364500,58.00
2009-10-19,58.58,59.60,58.03,58.73,321100,58.73
2009-10-16,59.51,60.03,57.63,57.88,359900,57.88
2009-10-15,59.78,60.15,58.93,59.10,252000,59.10
2009-10-14,58.99,60.71,58.91,59.52,423600,59.52
2009-10-13,59.58,59.65,57.75,58.22,587600,58.22
2009-10-12,56.71,60.30,56.69,59.01,617800,59.01
2009-10-09,55.98,56.66,55.77,56.56,480400,56.56
2009-10-08,55.60,56.38,54.50,56.00,694000,56.00
2009-10-07,54.30,55.76,53.66,54.62,444200,54.62
2009-10-06,52.20,54.57,52.16,54.53,619000,54.53
2009-10-05,50.01,51.94,49.68,51.67,404300,51.67
2009-10-02,50.63,50.95,49.26,50.12,453300,50.12
2009-10-01,51.85,53.00,51.20,51.34,447000,51.34
2009-09-30,52.25,52.56,50.74,52.06,961800,52.06
2009-09-29,54.00,54.00,52.47,52.91,542700,52.91
2009-09-28,53.28,54.25,51.80,53.90,471900,53.90
2009-09-25,53.00,53.54,51.61,52.91,451800,52.91
2009-09-24,54.45,54.45,52.65,52.92,475100,52.92
2009-09-23,54.07,55.83,53.89,54.60,506900,54.60
2009-09-22,52.70,54.25,52.70,53.70,520100,53.70
2009-09-21,54.83,54.83,51.81,52.69,646700,52.69
2009-09-18,55.51,56.08,54.51,54.65,624100,54.65
2009-09-17,56.03,57.00,54.74,55.26,569800,55.26
2009-09-16,55.30,55.50,54.67,55.21,475400,55.21
2009-09-15,54.10,55.16,54.01,54.86,347300,54.86
2009-09-14,54.55,54.60,53.66,54.25,464000,54.25
2009-09-11,54.50,55.66,54.26,55.40,399000,55.40
2009-09-10,54.63,55.21,53.65,54.19,521000,54.19
2009-09-09,54.90,56.22,53.56,54.16,728500,54.16
2009-09-08,54.75,55.25,54.20,54.90,308200,54.90
2009-09-07,54.43,55.25,54.08,54.68,324300,54.68
2009-09-04,52.81,54.35,52.42,54.20,400100,54.20
2009-09-03,50.10,52.77,49.87,52.18,571900,52.18
2009-09-02,50.24,50.33,48.40,49.98,544100,49.98
2009-09-01,51.56,52.07,49.50,50.40,626100,50.40
2009-08-31,51.80,51.80,50.78,51.61,211800,51.61
2009-08-28,51.30,52.31,51.30,52.28,328300,52.28
2009-08-27,51.86,52.70,50.67,50.89,550300,50.89
2009-08-26,53.14,53.83,52.10,52.40,363900,52.40
2009-08-25,53.90,54.53,51.54,53.78,680600,53.78
2009-08-24,53.13,55.30,52.51,54.51,571600,54.51
2009-08-21,51.90,52.80,51.61,52.60,507700,52.60
2009-08-20,50.37,52.40,50.37,52.00,772500,52.00
2009-08-19,48.02,49.33,48.02,49.02,658800,49.02
2009-08-18,47.47,48.13,46.88,48.00,729000,48.00
2009-08-17,46.32,47.35,45.38,46.75,797600,46.75
2009-08-14,47.10,48.91,45.24,45.96,1095400,45.96
2009-08-13,42.95,44.87,42.84,44.32,577000,44.32
2009-08-12,41.54,42.87,41.10,42.82,348500,42.82
2009-08-11,43.00,43.25,41.18,41.51,420800,41.51
2009-08-10,42.46,43.17,41.82,43.01,299300,43.01
2009-08-07,42.86,43.04,40.73,42.44,396200,42.44
2009-08-06,43.16,43.43,42.22,42.68,298200,42.68
2009-08-05,43.20,43.73,42.14,42.59,427200,42.59
2009-08-04,43.36,43.79,42.05,43.13,368400,43.13
2009-08-03,41.97,44.27,41.72,43.71,432300,43.71
2009-07-31,42.49,42.87,41.67,42.12,422600,42.12
2009-07-30,40.89,42.49,39.60,42.21,367100,42.21
2009-07-29,39.54,41.75,39.42,40.23,405100,40.23
2009-07-28,40.95,41.78,39.14,39.21,318200,39.21
2009-07-27,40.50,41.31,40.12,40.63,358900,40.63
2009-07-24,39.10,40.33,38.25,39.79,461500,39.79
2009-07-23,37.92,39.50,37.85,39.18,301000,39.18
2009-07-22,38.20,38.24,36.47,37.78,298000,37.78
2009-07-21,37.30,38.31,37.22,38.00,394300,38.00
2009-07-20,36.70,37.30,36.70,37.09,172900,37.09
2009-07-17,36.45,36.96,36.13,36.36,269700,36.36
2009-07-16,35.65,36.55,35.40,35.96,493200,35.96
2009-07-15,34.76,35.94,34.76,35.68,327700,35.68
2009-07-14,34.00,34.65,33.92,34.45,248200,34.45
2009-07-13,33.00,33.98,32.60,33.87,292900,33.87
2009-07-10,34.21,34.53,33.10,33.27,228400,33.27
2009-07-09,34.30,34.87,34.05,34.40,263300,34.40
2009-07-08,33.60,34.24,33.60,33.71,282700,33.71
2009-07-07,34.20,34.70,33.64,34.00,323500,34.00
2009-07-06,34.47,34.47,33.41,33.85,315200,33.85
2009-07-03,35.85,35.85,33.30,34.61,498200,34.61
2009-07-02,36.70,36.70,35.43,35.50,277800,35.50
2009-07-01,35.98,36.82,35.95,36.61,328100,36.61
2009-06-30,36.32,36.50,35.73,35.90,375200,35.90
2009-06-29,35.10,35.95,34.89,35.95,254400,35.95
2009-06-26,34.95,35.95,34.76,35.20,391500,35.20
2009-06-25,34.61,34.85,33.65,34.26,284200,34.26
2009-06-24,32.81,34.84,32.40,34.60,361500,34.60
2009-06-23,31.90,32.75,31.65,32.36,349100,32.36
2009-06-22,34.06,34.20,31.99,31.99,274500,31.99
2009-06-19,33.28,34.20,32.76,33.78,359600,33.78
2009-06-18,33.06,33.25,31.91,33.01,401600,33.01
2009-06-17,34.50,34.50,32.24,32.76,357100,32.76
2009-06-16,34.55,35.36,34.17,34.85,317300,34.85
2009-06-15,35.36,35.59,34.21,34.44,229700,34.44
2009-06-12,35.75,36.72,35.36,35.74,249200,35.74
2009-06-11,35.16,35.96,35.16,35.82,179000,35.82
2009-06-10,35.99,35.99,35.10,35.16,310100,35.16
2009-06-09,34.35,35.48,34.21,34.91,305500,34.91
2009-06-08,35.71,35.99,33.91,34.25,368800,34.25
2009-06-05,35.70,36.41,35.16,35.52,495100,35.52
2009-06-04,35.10,36.23,34.85,34.89,268900,34.89
2009-06-03,37.14,37.14,34.63,35.12,343600,35.12
2009-06-02,35.65,37.30,35.10,37.07,458900,37.07
2009-06-01,35.00,36.60,35.00,36.03,272100,36.03
2009-05-29,35.20,35.50,33.87,34.21,308400,34.21
2009-05-28,35.30,35.36,34.03,34.74,307900,34.74
2009-05-27,34.68,35.96,34.60,35.57,469900,35.57
2009-05-26,35.45,35.70,33.13,34.20,493900,34.20
2009-05-25,36.40,36.50,35.06,35.34,166500,35.34
2009-05-22,36.31,36.75,35.48,36.25,311300,36.25
2009-05-21,37.27,37.53,35.80,36.02,208800,36.02
2009-05-20,37.70,38.17,36.41,37.63,478400,37.63
2009-05-19,38.01,38.89,37.64,38.10,484900,38.10
2009-05-18,36.01,37.77,35.57,37.32,521700,37.32
2009-05-15,35.25,36.74,34.53,36.05,706500,36.05
2009-05-14,33.50,34.90,31.36,34.64,938800,34.64
2009-05-13,35.35,35.73,32.39,32.83,604800,32.83
2009-05-12,35.10,36.55,34.99,35.17,563000,35.17
2009-05-11,37.11,37.11,34.87,35.21,561700,35.21
2009-05-08,37.80,38.72,36.55,36.91,674400,36.91
2009-05-07,39.85,40.30,37.86,38.57,759300,37.17
2009-05-06,38.98,40.35,38.90,39.30,482600,37.87
2009-05-05,38.96,40.00,38.85,39.20,740000,37.78
2009-05-04,36.90,38.93,36.39,38.25,448900,36.86
2009-04-30,37.00,38.15,36.99,37.09,556600,35.74
2009-04-29,35.63,36.70,35.47,36.28,749000,34.96
2009-04-28,35.65,36.24,34.58,35.60,1287900,34.31
2009-04-27,35.25,36.17,34.70,36.00,668700,34.69
2009-04-24,34.00,35.78,34.00,35.68,844100,34.38
2009-04-23,33.47,34.61,32.80,33.81,441400,32.58
2009-04-22,32.30,33.48,31.79,33.42,720400,32.21
2009-04-21,31.00,32.40,30.29,32.07,622000,30.91
2009-04-20,34.68,34.68,30.66,30.99,624300,29.87
2009-04-17,33.56,34.79,33.56,34.68,525300,33.42
2009-04-16,34.00,34.00,33.12,33.54,600500,32.32
2009-04-15,33.47,33.91,33.12,33.46,427100,32.25
2009-04-14,32.59,33.79,31.92,33.50,597000,32.28
2009-04-09,31.88,32.52,30.90,32.25,506900,31.08
2009-04-08,29.45,31.84,28.50,31.23,655200,30.10
2009-04-07,32.33,32.59,29.30,30.46,909000,29.35
2009-04-06,31.71,33.80,31.71,32.11,1003600,30.94
2009-04-03,30.70,32.35,30.38,31.19,566700,30.06
2009-04-02,30.50,31.42,30.10,30.57,785100,29.46
2009-04-01,28.37,29.61,27.92,29.45,622600,28.38
2009-03-31,26.56,28.73,26.56,28.51,651600,27.48
2009-03-30,28.54,28.54,25.67,26.31,712600,25.36
2009-03-27,28.22,29.23,28.01,28.56,478900,27.52
2009-03-26,29.10,29.10,27.96,28.40,413700,27.37
2009-03-25,28.94,29.28,27.55,28.74,660800,27.70
2009-03-24,29.02,29.34,27.70,28.63,738000,27.59
2009-03-23,28.26,28.86,27.50,28.65,484700,27.61
2009-03-20,26.67,27.44,26.26,27.44,539600,26.44
2009-03-19,27.02,27.62,26.63,27.06,418900,26.08
2009-03-18,27.30,27.75,26.11,26.72,451700,25.75
2009-03-17,27.20,27.57,26.40,27.01,531200,26.03
2009-03-16,26.75,27.56,26.70,27.11,517600,26.13
2009-03-13,26.90,28.26,25.86,26.30,739000,25.35
2009-03-12,24.37,26.80,23.74,26.35,792900,25.39
2009-03-11,24.28,26.07,23.70,24.48,724000,23.59
2009-03-10,21.15,24.39,21.15,24.19,874400,23.31
2009-03-09,21.71,21.75,20.65,21.30,466100,20.53
2009-03-06,21.48,22.10,20.90,21.36,513900,20.58
2009-03-05,23.39,23.39,21.14,21.29,552500,20.52
2009-03-04,21.17,23.77,21.01,23.46,834400,22.61
2009-03-03,21.50,21.93,20.77,20.93,473700,20.17
2009-03-02,21.79,22.24,21.00,21.36,472300,20.58
2009-02-27,22.57,22.57,21.50,22.00,458100,21.20
2009-02-26,21.88,22.89,21.78,22.54,415600,21.72
2009-02-25,22.35,22.66,21.24,21.81,593000,21.02
2009-02-24,21.61,22.06,20.53,21.69,763100,20.90
2009-02-23,21.89,22.80,21.57,21.94,647200,21.14
2009-02-20,23.18,23.25,21.32,21.33,884200,20.56
2009-02-19,24.18,24.80,23.53,23.59,564300,22.73
2009-02-18,24.98,25.18,23.11,23.92,567600,23.05
2009-02-17,25.70,25.79,24.42,24.66,510400,23.76
2009-02-16,26.38,26.61,26.10,26.10,254900,25.15
2009-02-13,26.65,27.47,26.23,26.52,437200,25.56
2009-02-12,26.20,26.90,25.40,26.24,823400,25.29
2009-02-11,25.50,26.00,24.90,25.82,929700,24.88
2009-02-10,28.51,28.70,25.50,25.90,932300,24.96
2009-02-09,28.52,29.36,28.09,28.85,489400,27.80
2009-02-06,28.04,28.83,27.86,28.48,633300,27.45
2009-02-05,26.20,28.10,25.91,27.81,897400,26.80
2009-02-04,26.94,27.10,26.00,26.76,605100,25.79
2009-02-03,26.10,27.10,26.09,26.64,467900,25.67
2009-02-02,26.50,26.50,25.67,25.97,442900,25.03
2009-01-30,26.66,27.36,26.24,26.90,483400,25.92
2009-01-29,27.12,27.84,26.17,26.83,662600,25.86
2009-01-28,25.27,27.21,25.27,27.11,822400,26.13
2009-01-27,25.41,25.59,24.50,24.75,711200,23.85
2009-01-26,23.90,25.06,23.23,24.94,570000,24.03
2009-01-23,24.78,25.03,23.18,23.80,697500,22.94
2009-01-22,25.45,26.72,25.00,25.32,699700,24.40
2009-01-21,24.70,25.36,24.12,24.78,564500,23.88
2009-01-20,25.09,25.95,24.75,24.98,451800,24.07
2009-01-19,27.47,27.50,24.65,25.03,376500,24.12
2009-01-16,26.33,27.24,25.90,26.88,733600,25.90
2009-01-15,26.70,27.00,25.16,25.68,959500,24.75
2009-01-14,28.85,29.10,26.53,26.83,542400,25.86
2009-01-13,30.56,30.56,28.45,28.80,826200,27.75
2009-01-12,32.20,32.28,30.60,30.69,478700,29.58
2009-01-09,32.29,33.15,31.40,32.12,466300,30.95
2009-01-08,33.10,33.23,31.55,31.81,720100,30.66
2009-01-07,34.49,34.51,33.26,33.78,597800,32.55
2009-01-06,34.80,34.80,32.50,34.43,1120300,33.18
2009-01-05,36.21,36.82,35.62,36.25,484900,34.93
2009-01-02,36.75,36.75,35.35,35.60,303800,34.31
2008-12-30,35.13,36.14,35.13,35.74,314500,34.44
2008-12-29,33.96,34.88,33.36,34.42,869900,33.17
2008-12-23,32.13,32.79,31.70,31.90,662500,30.74
2008-12-22,31.92,32.35,31.15,31.69,710800,30.54
2008-12-19,32.07,32.48,30.10,31.04,1336000,29.91
2008-12-18,32.83,33.08,32.43,32.84,641100,31.65
2008-12-17,33.15,33.24,32.20,32.83,564100,31.64
2008-12-16,32.38,33.00,32.05,32.89,573500,31.70
2008-12-15,32.40,32.94,31.50,32.31,790400,31.14
2008-12-12,30.80,31.65,30.40,31.05,752400,29.92
2008-12-11,32.79,32.98,32.05,32.37,849900,31.20
2008-12-10,32.16,33.09,31.29,33.09,774000,31.89
2008-12-09,30.50,32.29,30.10,31.73,1097100,30.58
2008-12-08,29.00,31.50,28.97,30.94,1043500,29.82
2008-12-05,28.04,28.44,26.50,26.65,678800,25.68
2008-12-04,28.10,29.69,27.89,28.59,1059700,27.55
2008-12-03,28.99,28.99,26.80,28.19,821600,27.17
2008-12-02,28.19,29.19,27.64,28.76,876300,27.72
2008-12-01,29.89,30.00,28.30,28.88,1207300,27.83
2008-11-28,30.00,30.48,29.08,30.45,932200,29.34
2008-11-27,27.60,29.49,27.60,29.47,895200,28.40
2008-11-26,25.80,27.36,25.55,26.70,853900,25.73
2008-11-25,26.82,26.82,25.20,26.01,1849300,25.07
2008-11-24,25.85,27.05,24.99,26.59,1422700,25.62
2008-11-21,26.15,26.60,24.19,25.05,1146100,24.14
2008-11-20,24.86,26.29,24.00,25.76,817700,24.82
2008-11-19,27.55,27.86,25.49,25.51,819400,24.58
2008-11-18,28.68,28.68,26.84,27.66,665900,26.66
2008-11-17,29.30,29.69,27.50,28.46,769000,27.43
2008-11-14,28.00,29.78,27.81,29.47,1140900,28.40
2008-11-13,25.12,27.85,25.12,26.85,912000,25.88
2008-11-12,27.92,28.52,24.95,25.29,966000,24.37
2008-11-11,27.70,29.60,27.12,27.42,834800,26.42
2008-11-10,29.50,30.69,27.87,28.21,541200,27.19
2008-11-07,28.00,28.87,27.24,28.41,746700,27.38
2008-11-06,27.50,30.60,27.03,27.82,1702800,26.81
2008-11-05,29.00,33.38,27.31,31.12,1645000,29.99
2008-11-04,25.02,29.50,24.99,29.40,2486700,28.33
2008-11-03,24.57,25.30,24.33,25.20,1526100,24.29
2008-10-31,24.40,24.40,23.68,24.23,1047800,23.35
2008-10-30,24.77,24.77,23.77,24.20,1392400,23.32
2008-10-29,22.50,23.83,22.18,23.34,1028600,22.49
2008-10-28,22.40,22.59,20.67,21.19,741200,20.42
2008-10-27,21.17,22.30,20.55,21.83,1223500,21.04
2008-10-24,21.85,21.91,20.85,21.90,1329500,21.11
2008-10-23,24.00,24.30,21.72,22.64,1434300,21.82
2008-10-22,24.09,24.48,23.27,24.00,1804300,23.13
2008-10-21,23.39,23.97,22.60,23.20,1094200,22.36
2008-10-20,22.24,23.23,21.35,22.59,864200,21.77
2008-10-17,21.50,21.75,19.80,20.77,1039700,20.02
2008-10-16,21.17,21.94,19.78,20.26,942100,19.52
2008-10-15,23.99,24.24,21.55,22.20,1227700,21.39
2008-10-14,25.30,27.30,24.50,25.26,1843000,24.34
2008-10-13,23.88,24.59,23.06,24.27,1659200,23.39
2008-10-10,23.20,23.69,21.01,22.13,1305600,21.33
2008-10-09,24.42,25.52,23.61,24.20,1340500,23.32
2008-10-08,22.91,27.17,21.87,23.33,1732000,22.48
2008-10-07,26.10,26.45,24.00,24.33,1297000,23.45
2008-10-06,26.25,26.62,24.42,25.17,1418700,24.26
2008-10-03,30.00,30.00,25.65,28.43,2298500,27.40
2008-10-02,32.30,33.60,29.56,29.80,911000,28.72
2008-10-01,34.00,34.35,31.73,32.28,441700,31.11
2008-09-30,31.17,34.09,30.72,33.47,1212300,32.26
2008-09-29,36.99,36.99,32.00,32.05,965200,30.89
2008-09-26,37.89,38.19,36.75,37.53,606400,36.17
2008-09-25,37.00,39.00,36.30,38.39,867500,37.00
2008-09-24,39.06,39.23,36.26,36.41,774400,35.09
2008-09-23,40.19,40.99,38.61,38.66,746400,37.26
2008-09-22,44.20,44.49,40.00,40.19,855200,38.73
2008-09-19,42.00,44.62,41.20,44.00,1552000,42.40
2008-09-18,40.90,41.76,38.50,38.68,1212100,37.28
2008-09-17,44.89,45.00,41.05,41.50,964500,39.99
2008-09-16,45.97,47.70,42.80,43.50,1031700,41.92
2008-09-15,49.80,49.81,45.65,46.55,994400,44.86
2008-09-12,50.50,51.49,49.83,50.91,401000,49.06
2008-09-11,51.03,51.34,48.72,49.42,531700,47.63
2008-09-10,51.31,52.68,50.37,51.04,770400,49.19
2008-09-09,54.36,54.36,50.80,51.27,512900,49.41
2008-09-08,54.67,56.68,53.99,54.37,792900,52.40
2008-09-05,54.31,54.76,51.33,51.76,472500,49.88
2008-09-04,57.21,57.21,54.56,54.78,450400,52.79
2008-09-03,58.11,58.15,56.33,57.05,405300,54.98
2008-09-02,57.00,60.18,56.16,59.69,367200,57.52
2008-09-01,57.35,57.35,56.02,56.88,217800,54.82
2008-08-29,57.50,57.90,56.83,57.69,283300,55.60
2008-08-28,56.99,57.69,55.73,57.31,288900,55.23
2008-08-27,55.23,56.95,54.82,56.60,426900,54.55
2008-08-26,53.00,55.70,53.00,55.11,534000,53.11
2008-08-25,54.85,54.85,53.12,53.90,218700,51.94
2008-08-22,51.72,55.85,51.55,54.34,1970100,52.37
2008-08-21,49.62,51.03,48.70,50.10,703500,48.28
2008-08-20,50.16,51.54,49.77,50.24,342800,48.42
2008-08-19,50.99,51.46,49.13,49.46,265200,47.66
2008-08-18,52.30,52.87,51.43,51.91,179600,50.03
2008-08-15,53.00,53.00,52.02,52.59,170200,50.68
2008-08-14,53.00,53.89,51.90,52.60,485400,50.69
2008-08-13,54.00,54.15,51.10,51.20,319300,49.34
2008-08-12,55.80,56.17,53.80,54.30,393900,52.33
2008-08-11,52.96,56.73,52.36,55.60,703700,53.58
2008-08-08,51.08,52.98,50.37,52.47,214800,50.57
2008-08-07,51.50,53.64,51.16,51.72,369700,49.84
2008-08-06,50.70,51.47,50.25,51.20,257100,49.34
2008-08-05,48.36,50.62,47.81,50.00,315500,48.19
2008-08-04,49.34,49.59,47.82,48.27,296200,46.52
2008-08-01,49.28,50.81,48.71,49.34,492000,47.55
2008-07-31,49.59,50.62,48.80,50.08,491000,48.26
2008-07-30,47.25,49.24,46.62,48.89,917600,47.12
2008-07-29,48.41,48.49,44.62,45.97,1409200,44.30
2008-07-28,52.10,52.10,48.73,48.88,751500,47.11
2008-07-25,53.22,53.26,50.78,52.09,580700,50.20
2008-07-24,57.59,57.59,54.25,54.51,361600,52.53
2008-07-23,56.60,57.42,56.00,56.68,432200,54.62
2008-07-22,56.24,56.87,54.77,55.74,467900,53.72
2008-07-21,57.01,59.50,56.89,58.33,390600,56.21
2008-07-18,56.61,57.50,55.48,56.89,465300,54.83
2008-07-17,57.00,58.86,56.91,57.13,487300,55.06
2008-07-16,53.99,56.25,53.27,56.06,492500,54.03
2008-07-15,57.29,57.30,52.00,53.63,941300,51.68
2008-07-14,58.38,59.27,58.05,58.32,160100,56.20
2008-07-11,59.64,60.67,57.62,57.72,201700,55.62
2008-07-10,60.46,61.00,59.14,59.48,268400,57.32
2008-07-09,60.12,61.95,60.03,61.65,284200,59.41
2008-07-08,60.99,60.99,58.52,59.12,330100,56.97
2008-07-07,61.55,62.38,60.78,61.78,277800,59.54
2008-07-04,60.85,62.28,60.05,60.54,145500,58.34
2008-07-03,59.89,60.86,57.22,60.41,560100,58.22
2008-07-02,63.56,64.17,61.10,61.11,315900,58.89
2008-07-01,64.39,64.50,63.22,63.30,413500,61.00
2008-06-30,64.72,65.72,62.74,64.61,575300,62.26
2008-06-27,65.31,66.23,63.66,65.01,440800,62.65
2008-06-26,67.40,67.75,65.58,65.94,373900,63.55
2008-06-25,66.00,68.42,65.94,68.25,283700,65.77
2008-06-24,66.77,67.32,64.00,66.04,385400,63.64
2008-06-23,67.10,67.62,65.82,66.76,226000,64.34
2008-06-20,68.49,69.02,66.53,67.52,463300,65.07
2008-06-19,67.82,68.56,67.34,68.12,144800,65.65
2008-06-18,71.38,71.77,67.88,68.37,265800,65.89
2008-06-17,69.70,72.35,69.68,71.89,310800,69.28
2008-06-16,68.07,69.44,68.07,69.42,157200,66.90
2008-06-13,67.99,68.83,66.60,68.17,179900,65.70
2008-06-12,65.23,68.24,65.06,68.09,323100,65.62
2008-06-11,68.80,70.15,65.15,65.73,528400,63.34
2008-06-10,67.63,68.93,67.25,68.13,386400,65.66
2008-06-06,73.99,73.99,69.34,69.86,386400,67.32
2008-06-05,73.96,74.89,72.90,73.38,249500,70.72
2008-06-04,73.99,73.99,72.38,73.54,175400,70.87
2008-06-03,73.05,73.97,72.41,73.62,150800,70.95
2008-06-02,74.00,74.03,72.65,73.59,183000,70.92
2008-05-30,74.20,74.85,73.02,74.40,281500,71.70
2008-05-29,74.16,74.60,73.56,74.05,255700,71.36
2008-05-28,72.60,72.67,71.66,72.11,239900,69.49
2008-05-27,72.12,72.94,71.77,72.48,197900,69.85
2008-05-26,73.55,73.71,72.02,72.02,112800,69.41
2008-05-23,76.10,76.12,73.95,73.95,242600,71.27
2008-05-22,74.24,76.35,73.34,75.96,283300,73.20
2008-05-21,75.51,75.75,74.28,75.12,279200,72.39
2008-05-20,76.01,76.61,74.81,74.94,230900,72.22
2008-05-19,76.82,77.27,75.85,76.69,339100,73.91
2008-05-16,76.50,77.44,75.60,75.69,542500,72.94
2008-05-15,72.01,74.74,71.09,74.20,825000,71.51
2008-05-14,68.49,69.72,68.29,69.57,495100,67.04
2008-05-13,69.02,69.43,67.20,68.10,302900,65.63
2008-05-12,68.98,68.98,67.90,68.31,141200,65.83
2008-05-09,68.98,69.34,67.81,68.34,483200,65.86
2008-05-08,69.31,70.34,68.70,70.01,359100,66.22
2008-05-07,68.89,70.33,68.23,69.96,354900,66.17
2008-05-06,69.00,69.08,67.85,68.12,312200,64.43
2008-05-05,67.77,69.50,67.77,69.48,265500,65.71
2008-05-02,67.29,68.26,66.55,67.83,468600,64.15
2008-04-30,64.80,66.22,64.52,66.15,432900,62.57
2008-04-29,65.61,66.29,64.31,64.88,400100,61.36
2008-04-28,65.13,66.63,64.50,65.86,393200,62.29
2008-04-25,63.62,65.36,63.36,64.74,331800,61.23
2008-04-24,63.06,63.74,62.04,63.24,375600,59.81
2008-04-23,62.01,63.96,62.01,63.39,468500,59.95
2008-04-22,62.40,63.42,61.99,63.19,398200,59.77
2008-04-21,60.93,62.96,60.68,62.30,595000,58.92
2008-04-18,61.05,61.14,60.10,60.70,374500,57.41
2008-04-17,60.91,61.80,59.96,60.62,289200,57.33
2008-04-16,59.36,61.08,59.34,60.79,568200,57.50
2008-04-15,59.44,60.15,58.35,58.94,399400,55.75
2008-04-14,58.02,59.24,57.51,58.99,535100,55.79
2008-04-11,60.00,60.65,58.33,58.80,285800,55.61
2008-04-10,59.11,59.63,57.80,59.26,545300,56.05
2008-04-09,60.37,60.70,59.01,59.10,539500,55.90
2008-04-08,62.48,62.83,60.53,60.85,535000,57.55
2008-04-07,63.37,64.03,62.62,63.30,510400,59.87
2008-04-04,61.55,63.49,61.55,62.64,683100,59.25
2008-04-03,61.33,62.12,60.60,61.01,737800,57.70
2008-04-02,59.02,60.71,58.30,59.16,848300,55.95
2008-04-01,57.61,58.34,57.11,58.10,553000,54.95
2008-03-31,57.71,58.55,56.73,58.00,395400,54.86
2008-03-28,59.11,59.58,57.71,57.98,391900,54.84
2008-03-27,59.66,60.84,58.60,59.00,599600,55.80
2008-03-26,60.00,60.99,59.27,59.45,591400,56.23
2008-03-25,61.00,62.88,60.00,61.86,650500,58.51
2008-03-24,57.99,57.99,57.99,57.99,000,54.85
2008-03-21,57.99,57.99,57.99,57.99,000,54.85
2008-03-20,58.70,60.30,57.63,57.99,712900,54.85
2008-03-19,64.02,64.48,59.17,59.39,519100,56.17
2008-03-18,61.04,64.09,60.28,63.31,595200,59.88
2008-03-17,60.05,61.56,58.97,59.66,591200,56.43
2008-03-14,64.57,66.64,61.22,62.00,795300,58.64
2008-03-13,65.60,65.99,63.27,64.36,603300,60.87
2008-03-12,67.74,67.98,66.50,67.44,414800,63.79
2008-03-11,65.50,67.00,65.25,65.96,632800,62.39
2008-03-10,69.00,69.46,64.25,65.08,821700,61.55
2008-03-07,70.51,71.19,69.83,70.39,236300,66.58
2008-03-06,72.68,72.68,71.19,71.44,403800,67.57
2008-03-05,72.51,72.57,71.25,72.50,713800,68.57
2008-03-04,71.35,72.43,70.70,71.43,655200,67.56
2008-03-03,72.14,72.14,72.14,72.14,000,68.23
2008-02-29,72.75,72.75,71.00,72.14,412500,68.23
2008-02-28,75.75,76.21,72.45,72.88,451500,68.93
2008-02-27,77.38,77.45,75.15,76.39,330100,72.25
2008-02-26,76.43,78.50,76.37,77.24,405600,73.05
2008-02-25,75.05,78.35,74.70,76.42,785700,72.28
2008-02-22,73.33,74.75,72.19,73.83,309700,69.83
2008-02-21,73.45,74.66,71.73,73.91,702300,69.90
2008-02-20,72.93,73.57,70.91,72.88,729400,68.93
2008-02-19,73.99,76.95,72.87,75.96,289000,71.84
2008-02-18,73.25,75.66,73.00,74.76,505500,70.71
2008-02-15,74.94,74.94,72.10,73.14,663400,69.18
2008-02-14,76.23,76.60,74.40,74.99,767500,70.93
2008-02-13,72.88,77.33,72.50,77.00,682700,72.83
2008-02-12,70.66,74.67,69.63,74.01,737000,70.00
2008-02-11,70.39,71.10,68.12,70.03,866200,66.23
2008-02-08,72.00,72.45,69.34,70.59,800100,66.76
2008-02-07,71.53,72.37,68.11,70.09,661500,66.29
2008-02-06,69.81,70.49,68.14,70.03,580300,66.23
2008-02-05,73.50,73.86,69.45,70.58,507400,66.76
2008-02-04,71.25,74.96,71.25,74.40,849600,70.37
2008-02-01,68.15,70.31,67.59,69.62,443100,65.85
2008-01-31,67.72,68.81,64.49,67.23,524700,63.59
2008-01-30,69.40,69.53,67.61,68.38,251000,64.67
2008-01-29,67.00,69.44,66.04,69.25,452000,65.50
2008-01-28,65.90,66.80,64.20,66.03,358300,62.45
2008-01-25,68.56,70.02,66.20,67.26,590800,63.62
2008-01-24,61.80,67.43,61.80,67.00,940200,63.37
2008-01-23,63.80,64.46,59.10,59.44,854500,56.22
2008-01-22,56.50,64.08,56.50,62.19,946700,58.82
2008-01-21,65.94,67.43,61.37,61.37,943100,58.04
2008-01-18,68.28,70.67,67.15,67.70,875200,64.03
2008-01-17,71.58,72.23,66.90,67.62,1035500,63.96
2008-01-16,70.57,71.00,68.29,70.25,704700,66.44
2008-01-15,75.12,75.74,71.00,71.50,662100,67.63
2008-01-14,74.43,77.08,74.30,75.99,409300,71.87
2008-01-11,73.03,76.37,73.03,75.00,530000,70.94
2008-01-10,74.56,76.13,72.65,72.96,656200,69.01
2008-01-09,75.94,76.20,72.85,74.09,490500,70.07
2008-01-08,77.49,77.84,75.15,76.78,762700,72.62
2008-01-07,82.91,83.75,76.54,76.73,747100,72.57
2008-01-04,85.78,86.45,82.61,83.17,243500,78.66
2008-01-03,88.97,89.15,84.89,85.78,271000,81.13
2008-01-02,90.64,91.89,87.86,88.65,273400,83.85
2008-01-01,92.00,92.00,92.00,92.00,000,87.01
2007-12-31,92.00,92.00,92.00,92.00,000,87.01
2007-12-28,90.09,92.00,89.44,92.00,90400,87.01
2007-12-27,89.02,90.83,89.02,90.49,119700,85.59
2007-12-26,89.40,89.40,89.40,89.40,000,84.56
2007-12-25,89.40,89.40,89.40,89.40,000,84.56
2007-12-24,89.40,89.40,89.40,89.40,000,84.56
2007-12-21,87.73,90.50,87.04,89.40,736400,84.56
2007-12-20,87.21,88.55,86.40,87.27,231900,82.54
2007-12-19,88.29,88.45,87.03,87.19,267500,82.46
2007-12-18,87.12,89.39,86.30,88.21,345000,83.43
2007-12-17,89.49,91.02,87.87,87.87,449100,83.11
2007-12-14,89.80,92.00,89.16,91.33,348600,86.38
2007-12-13,92.21,92.87,88.61,89.00,317500,84.18
2007-12-12,93.23,95.70,92.03,93.25,293300,88.20
2007-12-11,95.00,96.19,93.70,94.48,320500,89.36
2007-12-10,93.48,97.18,93.47,94.27,384400,89.16
2007-12-07,91.75,94.08,90.61,93.85,247900,88.76
2007-12-06,92.20,92.49,89.61,90.65,358100,85.74
2007-12-05,88.10,91.83,88.10,91.50,370000,86.54
2007-12-04,86.97,87.29,84.57,86.26,639200,81.59
2007-12-03,90.56,90.56,85.71,86.84,474100,82.13
2007-11-30,90.77,92.48,88.91,90.19,600700,85.30
2007-11-29,91.65,93.99,90.75,93.00,436400,87.96
2007-11-28,86.13,91.00,85.20,90.61,555500,85.70
2007-11-27,85.21,86.27,84.06,85.61,518000,80.97
2007-11-26,86.20,87.88,85.01,85.81,439100,81.16
2007-11-23,81.60,84.00,81.01,83.71,359400,79.17
2007-11-22,81.45,82.27,80.00,81.35,500900,76.94
2007-11-21,79.10,81.69,78.00,81.25,755400,76.85
2007-11-20,83.40,83.74,77.41,80.99,882700,76.60
2007-11-19,84.88,86.08,82.46,83.34,562400,78.82
2007-11-16,86.52,87.78,82.29,85.00,646700,80.39
2007-11-15,89.19,89.71,84.73,87.60,541200,82.85
2007-11-14,88.40,89.99,88.13,89.00,590500,84.18
2007-11-13,90.00,90.01,85.18,85.81,614000,81.16
2007-11-12,91.80,91.80,90.03,90.34,322900,85.44
2007-11-09,94.70,96.30,92.18,92.76,494000,87.73
2007-11-08,93.00,95.58,93.00,95.17,523100,90.01
2007-11-07,94.88,96.90,89.77,96.50,710200,91.27
2007-11-06,94.27,94.73,92.61,93.88,266100,88.79
2007-11-05,94.29,94.61,92.75,93.52,256000,88.45
2007-11-02,95.01,96.40,93.83,94.35,441000,89.24
2007-11-01,96.00,98.31,95.85,96.40,504800,91.18
2007-10-31,94.20,95.49,94.00,95.31,353200,90.14
2007-10-30,94.80,95.00,91.69,93.50,384900,88.43
2007-10-29,96.00,96.46,94.87,95.39,252400,90.22
2007-10-26,94.51,95.88,92.37,94.88,402400,89.74
2007-10-25,92.83,94.40,92.67,94.44,477700,89.32
2007-10-24,93.49,94.75,91.00,92.07,418700,87.08
2007-10-23,89.00,93.20,89.00,91.46,401100,86.50
2007-10-22,88.60,89.49,87.25,88.07,274200,83.30
2007-10-19,89.81,93.09,89.65,90.64,351800,85.73
2007-10-18,92.10,92.80,88.92,90.24,371200,85.35
2007-10-17,89.25,92.08,89.01,91.63,289500,86.66
2007-10-16,91.90,91.97,88.13,89.45,321800,84.60
2007-10-15,91.00,93.53,90.50,92.10,239000,87.11
2007-10-12,91.35,91.36,87.83,91.10,424600,86.16
2007-10-11,91.77,94.00,90.87,91.69,414200,86.72
2007-10-10,91.19,93.99,90.56,91.47,499000,86.51
2007-10-09,88.19,90.99,88.17,90.46,382500,85.56
2007-10-08,87.75,89.83,87.00,88.19,337900,83.41
2007-10-05,84.85,87.90,84.85,87.75,336400,82.99
2007-10-04,86.24,87.02,84.57,84.73,388700,80.14
2007-10-03,85.56,87.81,85.55,87.68,348500,82.93
2007-10-02,85.50,87.35,84.65,85.32,580700,80.70
2007-10-01,84.60,85.72,83.42,84.15,553800,79.59
2007-09-28,84.69,86.20,83.47,85.07,477500,80.46
2007-09-27,83.07,85.00,82.88,84.50,432500,79.92
2007-09-26,79.31,83.34,79.03,82.46,696800,77.99
2007-09-25,82.79,83.00,78.51,79.47,787300,75.16
2007-09-24,86.15,86.51,82.62,83.20,447500,78.69
2007-09-21,82.11,88.10,81.39,86.53,1216900,81.84
2007-09-20,78.54,82.50,78.08,82.41,558200,77.94
2007-09-19,75.03,80.29,75.03,78.54,1385700,74.28
2007-09-18,71.10,73.03,71.10,72.63,436100,68.69
2007-09-17,72.48,73.14,71.40,72.20,455800,68.29
2007-09-14,74.00,74.00,72.51,73.14,579700,69.18
2007-09-13,72.74,73.95,71.93,73.79,273200,69.79
2007-09-12,73.36,73.85,72.58,73.13,272700,69.17
2007-09-11,72.43,74.16,71.67,73.83,786400,69.83
2007-09-10,74.22,75.01,70.89,71.34,482200,67.47
2007-09-07,76.65,77.25,73.50,74.21,479100,70.19
2007-09-06,78.42,78.70,74.84,75.86,570900,71.75
2007-09-05,80.46,80.94,75.94,78.25,700500,74.01
2007-09-04,76.40,79.66,75.67,79.53,715600,75.22
2007-09-03,74.72,77.31,74.51,76.34,409900,72.20
2007-08-31,73.01,74.00,72.28,73.63,500500,69.64
2007-08-30,71.99,73.70,71.10,73.17,384700,69.20
2007-08-29,71.09,71.72,70.10,71.60,331000,67.72
2007-08-28,73.95,74.30,71.39,71.91,376900,68.01
2007-08-27,74.22,75.20,72.70,73.89,202600,69.89
2007-08-24,72.99,74.27,72.01,73.90,325100,69.90
2007-08-23,72.50,73.93,72.37,73.17,326200,69.20
2007-08-22,70.01,72.44,69.56,71.95,448000,68.05
2007-08-21,69.47,69.83,68.00,69.56,539000,65.79
2007-08-20,67.00,69.46,66.43,69.03,990500,65.29
2007-08-17,62.60,66.00,61.57,63.81,1081400,60.35
2007-08-16,65.60,66.56,62.79,62.82,631400,59.42
2007-08-15,68.75,68.75,66.95,67.60,554100,63.94
2007-08-14,69.93,70.72,67.40,69.14,518000,65.39
2007-08-13,69.10,70.59,68.17,70.35,529000,66.54
2007-08-10,70.20,70.20,65.14,68.45,1116800,64.74
2007-08-09,72.00,72.70,68.16,70.59,1058800,66.76
2007-08-08,71.57,72.70,71.09,72.59,795100,68.66
2007-08-07,72.93,73.67,70.60,70.92,531400,67.08
2007-08-06,73.83,73.83,71.39,71.96,409700,68.06
2007-08-03,74.49,74.49,72.50,73.25,357800,69.28
2007-08-02,74.16,74.90,73.20,74.07,398200,70.06
2007-08-01,72.43,74.05,70.93,73.22,376600,69.25
2007-07-31,73.56,75.25,73.56,74.41,357800,70.38
2007-07-30,72.23,73.65,71.85,73.02,309200,69.06
2007-07-27,70.30,73.70,69.33,72.73,501700,68.79
2007-07-26,76.09,76.40,72.00,72.43,478500,68.50
2007-07-25,76.71,77.53,74.13,75.74,769500,71.64
2007-07-24,78.99,79.50,77.25,77.47,431600,73.27
2007-07-23,79.00,79.60,77.80,79.37,314800,75.07
2007-07-20,79.51,79.91,78.98,79.24,304600,74.95
2007-07-19,79.69,80.10,79.11,79.82,410900,75.49
2007-07-18,80.25,80.50,79.25,79.68,364000,75.36
2007-07-17,81.41,81.50,80.40,81.08,503900,76.69
2007-07-16,81.66,82.40,81.27,81.75,141100,77.32
2007-07-13,82.15,82.50,80.90,81.87,364100,77.43
2007-07-12,79.67,81.40,79.63,81.40,250400,76.99
2007-07-11,79.94,80.00,78.74,79.73,309300,75.41
2007-07-10,81.71,82.09,80.27,80.48,308800,76.12
2007-07-09,82.08,82.55,81.62,81.76,225200,77.33
2007-07-06,82.07,83.34,81.44,82.38,443300,77.92
2007-07-05,83.35,83.58,81.00,81.69,248200,77.26
2007-07-04,83.05,83.50,82.66,83.30,138500,78.79
2007-07-03,81.50,83.07,81.50,82.90,336100,78.41
2007-07-02,80.20,81.80,79.91,81.47,298500,77.05
2007-06-29,81.50,81.50,79.70,80.69,468800,76.32
2007-06-28,80.49,81.30,79.75,81.24,667200,76.84
2007-06-27,80.75,80.75,77.91,79.05,721000,74.77
2007-06-26,81.77,82.48,81.09,81.45,542200,77.04
2007-06-25,82.93,83.25,81.77,82.66,844000,78.18
2007-06-22,84.00,84.20,82.74,83.60,342000,79.07
2007-06-21,83.40,84.47,81.66,83.24,594500,78.73
2007-06-20,83.84,84.60,83.55,84.25,485900,79.68
2007-06-19,84.46,84.46,83.25,83.56,659100,79.03
2007-06-18,83.65,85.79,82.78,83.25,727000,78.74
2007-06-15,83.00,85.00,81.50,82.96,1042000,78.46
2007-06-14,81.25,82.97,81.25,82.82,737800,78.33
2007-06-13,79.20,80.90,78.06,80.00,486100,75.66
2007-06-12,81.46,81.48,79.56,79.69,415500,75.37
2007-06-11,79.95,81.48,79.75,81.48,683600,77.06
2007-06-08,79.25,79.90,77.70,79.00,673700,74.72
2007-06-07,82.41,82.75,79.88,80.54,566400,76.18
2007-06-06,84.50,84.92,81.15,82.00,396600,77.56
2007-06-05,85.70,85.85,84.24,84.50,437800,79.92
2007-06-04,85.90,87.30,85.20,85.63,372100,80.99
2007-06-01,86.19,87.65,85.51,86.79,289300,82.09
2007-05-31,86.07,87.50,85.91,86.15,446300,81.48
2007-05-30,86.56,86.59,84.31,85.38,355000,80.75
2007-05-29,86.16,87.44,86.15,87.22,397300,82.49
2007-05-28,85.48,85.48,85.48,85.48,000,80.85
2007-05-25,86.00,86.00,84.40,85.48,325400,80.85
2007-05-24,84.95,87.30,83.65,86.00,552300,81.34
2007-05-23,89.08,89.10,84.66,85.85,1136500,81.20
2007-05-22,88.31,91.50,88.29,88.85,982600,84.04
2007-05-21,88.08,90.74,86.65,88.24,942000,83.46
2007-05-18,86.99,88.26,86.21,87.60,648400,82.85
2007-05-17,84.00,86.48,83.43,86.15,566500,81.48
2007-05-16,82.48,84.08,81.88,83.70,640100,79.16
2007-05-15,79.20,83.44,79.05,81.50,1435600,77.08
2007-05-14,77.53,79.34,77.53,78.65,738600,74.39
2007-05-11,75.15,77.24,74.90,76.86,526500,72.69
2007-05-10,75.73,77.35,74.91,76.33,612700,72.19
2007-05-09,78.30,78.67,75.80,76.30,810500,72.17
2007-05-08,79.95,80.23,77.00,78.42,533000,74.17
2007-05-07,80.75,81.10,78.10,79.61,227900,75.30
2007-05-04,78.08,81.35,77.50,80.69,722800,76.32
2007-05-03,78.00,79.88,77.60,78.08,660800,73.85
2007-05-02,77.51,78.55,77.35,78.50,438300,74.25
2007-05-01,77.50,77.50,77.50,77.50,000,73.30
2007-04-30,78.29,78.45,77.21,77.50,284400,73.30
2007-04-27,78.15,78.53,77.60,78.19,355900,73.95
2007-04-26,78.27,78.27,77.49,78.06,684400,73.83
2007-04-25,78.01,78.25,76.90,78.06,602100,73.83
2007-04-24,79.95,80.87,75.96,78.05,794000,73.82
2007-04-23,80.00,81.40,79.58,81.14,242700,76.74
2007-04-20,79.10,81.01,78.91,79.80,315200,75.48
2007-04-19,78.90,79.22,77.45,78.48,442500,74.23
2007-04-18,80.63,81.18,77.65,79.35,546000,75.05
2007-04-17,79.60,81.49,78.88,81.18,507600,76.78
2007-04-16,78.89,79.65,78.70,79.52,360300,75.21
2007-04-13,79.01,79.75,78.52,78.89,374900,74.61
2007-04-12,79.25,79.30,76.95,78.89,851400,74.61
2007-04-11,80.30,80.30,78.67,79.42,484000,75.12
2007-04-10,79.89,80.25,79.29,79.66,927900,75.34
2007-04-09,79.65,79.65,79.65,79.65,000,75.33
2007-04-06,79.65,79.65,79.65,79.65,000,75.33
2007-04-05,80.00,80.18,79.25,79.65,652900,75.33
2007-04-04,81.10,81.50,79.56,80.09,576200,75.75
2007-04-03,77.50,80.28,77.06,79.90,1095600,75.57
2007-04-02,77.04,77.99,76.58,77.00,969800,72.83
2007-03-30,74.55,76.21,74.21,75.90,535200,71.79
2007-03-29,73.10,74.72,73.10,74.45,698100,70.42
2007-03-28,73.80,73.95,72.09,73.00,445200,69.04
2007-03-27,72.84,74.20,72.82,73.90,868700,69.90
2007-03-26,73.99,73.99,72.08,72.73,1027000,68.79
2007-03-23,72.50,73.05,70.54,72.70,799700,68.76
2007-03-22,70.30,72.82,69.40,72.20,1384200,68.29
2007-03-21,71.59,71.59,68.31,69.51,1988200,65.74
2007-03-20,67.90,71.13,67.57,70.76,1162600,66.93
2007-03-19,67.80,67.90,67.05,67.70,337400,64.03
2007-03-16,65.05,67.48,65.05,67.00,809900,63.37
2007-03-15,64.97,66.80,64.43,66.05,605400,62.47
2007-03-14,63.50,64.52,62.93,64.00,782400,60.53
2007-03-13,65.25,67.50,64.28,66.07,1092800,62.49
2007-03-12,65.20,65.65,63.68,65.11,471800,61.58
2007-03-09,63.85,65.01,62.19,64.19,582500,60.71
2007-03-08,64.50,65.70,63.64,64.50,360100,61.00
2007-03-07,62.91,65.26,62.57,64.15,465400,60.67
2007-03-06,62.60,63.60,62.36,62.91,409200,59.50
2007-03-05,62.00,62.50,59.70,61.97,639200,58.61
2007-03-02,64.35,65.19,61.50,63.34,861200,59.91
2007-03-01,66.01,67.12,61.25,63.65,1090600,60.20
2007-02-28,62.62,66.75,60.50,65.82,1358500,62.25
2007-02-27,68.49,69.01,63.13,64.50,1343500,61.00
2007-02-26,68.87,69.80,68.85,69.37,279800,65.61
2007-02-23,67.80,69.80,67.37,69.36,690900,65.60
2007-02-22,67.11,67.80,66.99,67.35,345600,63.70
2007-02-21,67.03,67.28,66.37,66.70,452300,63.09
2007-02-20,67.99,68.30,66.53,67.18,621500,63.54
2007-02-19,67.10,68.30,66.99,67.92,624900,64.24
2007-02-16,68.65,68.65,66.56,66.63,400300,63.02
2007-02-15,70.07,71.50,66.70,67.58,1073600,63.92
2007-02-14,67.07,69.18,67.07,69.00,991500,65.26
2007-02-13,64.77,66.66,64.70,65.91,1032800,62.34
2007-02-12,65.20,65.60,64.66,64.76,708700,61.25
2007-02-09,63.15,65.31,63.15,64.85,638300,61.34
2007-02-08,63.86,65.45,62.30,63.00,1162800,59.59
2007-02-07,61.70,64.37,61.28,63.23,1068900,59.80
2007-02-06,61.30,62.65,61.30,61.91,689100,58.55
2007-02-05,63.50,63.50,61.11,61.30,694100,57.98
2007-02-02,64.15,64.29,61.72,62.11,1052500,58.74
2007-02-01,63.00,63.85,62.20,63.33,470900,59.90
2007-01-31,62.10,63.34,62.00,62.62,405900,59.23
2007-01-30,63.40,63.40,61.45,63.10,578800,59.68
2007-01-29,62.75,65.88,61.55,62.94,873400,59.53
2007-01-26,60.60,61.38,59.00,60.50,650500,57.22
2007-01-25,58.14,62.90,58.00,61.89,1591900,58.54
2007-01-24,55.58,58.21,55.56,57.70,523000,54.57
2007-01-23,55.80,55.80,54.80,55.17,333700,52.18
2007-01-22,56.20,56.35,55.22,55.41,280000,52.41
2007-01-19,53.85,56.67,53.65,56.20,779100,53.15
2007-01-18,52.99,53.69,52.71,53.10,309400,50.22
2007-01-17,53.35,53.90,52.51,52.92,417100,50.05
2007-01-16,52.56,53.04,52.40,52.51,314700,49.66
2007-01-15,53.02,53.50,52.32,52.85,245700,49.99
2007-01-12,52.74,53.19,52.24,52.86,140800,50.00
2007-01-11,51.65,53.18,51.45,52.96,431700,50.09
2007-01-10,51.50,52.07,50.91,51.18,383400,48.41
2007-01-09,52.53,53.27,52.05,52.10,209700,49.28
2007-01-08,52.24,52.90,51.75,52.43,336800,49.59
2007-01-05,54.00,54.00,51.34,52.09,588700,49.27
2007-01-04,54.81,55.01,54.24,54.25,232300,51.31
2007-01-03,56.13,56.13,55.16,55.46,210800,52.45
2007-01-02,55.98,56.26,55.31,55.75,187600,52.73
2007-01-01,55.20,55.20,55.20,55.20,000,52.21
2006-12-29,56.00,56.18,54.86,55.20,88200,52.21
2006-12-28,56.83,56.83,55.66,56.01,147100,52.97
2006-12-27,55.98,56.55,55.41,56.49,212300,53.43
2006-12-26,55.66,55.66,55.66,55.66,000,52.64
2006-12-25,55.66,55.66,55.66,55.66,000,52.64
2006-12-22,54.50,55.79,54.40,55.66,375700,52.64
2006-12-21,52.51,54.46,52.50,54.26,369900,51.32
2006-12-20,53.05,54.17,53.05,53.32,302700,50.43
2006-12-19,54.30,54.32,53.05,53.20,220300,50.32
2006-12-18,54.21,54.54,53.93,54.35,125000,51.40
2006-12-15,54.00,54.23,53.45,54.09,359400,51.16
2006-12-14,53.41,54.37,52.89,53.78,374400,50.87
2006-12-13,52.68,53.30,52.68,53.23,215700,50.35
2006-12-12,52.95,53.14,52.62,53.00,226900,50.13
2006-12-11,52.94,53.17,52.36,52.81,203500,49.95
2006-12-08,51.60,53.00,51.60,52.90,274100,50.03
2006-12-07,51.86,52.77,51.50,52.15,300400,49.32
2006-12-06,50.95,51.95,50.51,51.85,309900,49.04
2006-12-05,50.44,50.74,49.93,50.19,304400,47.47
2006-12-04,49.90,50.44,49.48,49.89,313300,47.19
2006-12-01,50.20,50.94,49.04,49.91,376400,47.21
2006-11-30,51.00,51.47,50.35,50.67,209800,47.92
2006-11-29,49.22,51.05,48.73,50.89,232100,48.13
2006-11-28,48.50,49.06,48.06,48.77,294900,46.13
2006-11-27,50.95,50.95,48.41,48.96,368300,46.31
2006-11-24,50.78,50.83,49.93,50.69,158000,47.94
2006-11-23,51.12,51.38,50.54,50.54,109100,47.80
2006-11-22,51.50,51.89,51.11,51.39,256000,48.61
2006-11-21,50.29,51.00,50.10,50.68,282600,47.93
2006-11-20,51.00,51.00,49.17,49.97,582700,47.26
2006-11-17,52.30,52.30,50.95,51.15,304300,48.38
2006-11-16,52.00,52.43,51.81,52.00,247100,49.18
2006-11-15,52.00,52.31,51.94,52.27,158200,49.44
2006-11-14,51.40,52.10,50.40,51.92,350000,49.11
2006-11-13,51.00,52.75,51.00,52.36,289000,49.52
2006-11-10,50.95,51.30,50.47,51.20,133700,48.43
2006-11-09,51.20,51.50,50.61,50.91,122200,48.15
2006-11-08,50.66,51.37,50.65,51.00,153600,48.24
2006-11-07,50.90,51.23,50.11,50.99,276900,48.23
2006-11-06,50.60,51.05,50.46,50.75,112300,48.00
2006-11-03,49.75,50.64,49.53,50.45,276500,47.72
2006-11-02,50.90,51.04,49.26,49.73,428500,47.04
2006-11-01,51.19,51.60,50.96,50.99,272900,48.23
2006-10-31,51.75,51.75,51.10,51.20,350100,48.43
2006-10-30,52.45,52.45,51.04,51.44,330100,48.65
2006-10-27,52.94,53.10,52.45,52.85,198300,49.99
2006-10-26,52.90,53.00,52.65,52.83,106900,49.97
2006-10-25,52.90,52.90,52.73,52.77,98200,49.91
2006-10-24,53.15,53.15,52.52,52.75,134300,49.89
2006-10-23,52.89,53.34,52.41,53.14,170100,50.26
2006-10-20,51.86,52.50,51.57,52.34,200500,49.50
2006-10-19,52.20,52.23,51.59,52.00,168200,49.18
2006-10-18,51.53,52.45,51.53,52.08,254700,49.26
2006-10-17,52.58,53.28,51.15,51.54,311100,48.75
2006-10-16,52.42,53.37,52.10,53.31,190500,50.42
2006-10-13,52.49,52.68,51.86,52.01,147100,49.19
2006-10-12,51.72,52.50,51.50,52.42,134300,49.58
2006-10-11,52.45,52.45,51.49,51.85,148500,49.04
2006-10-10,51.80,52.10,51.71,52.06,142000,49.24
2006-10-09,51.50,51.84,50.80,51.74,159600,48.94
2006-10-06,52.04,52.04,51.14,51.51,155300,48.72
2006-10-05,50.97,52.10,50.77,51.90,487700,49.09
2006-10-04,49.00,50.54,49.00,50.22,366900,47.50
2006-10-03,48.85,49.13,48.41,48.72,153200,46.08
2006-10-02,49.73,49.80,49.01,49.53,137200,46.85
2006-09-29,48.70,49.44,48.63,49.37,208300,46.69
2006-09-28,47.95,49.00,47.95,48.90,186100,46.25
2006-09-27,48.75,49.18,48.08,48.17,328600,45.56
2006-09-26,47.75,48.50,47.60,48.50,449900,45.87
2006-09-25,47.00,47.60,47.00,47.38,321200,44.81
2006-09-22,48.12,48.39,46.75,47.18,322600,44.62
2006-09-21,48.90,48.99,48.26,48.47,243100,45.84
2006-09-20,47.32,48.93,46.27,48.66,489600,46.02
2006-09-19,49.31,49.31,47.14,47.32,366900,44.76
2006-09-18,47.95,49.60,47.95,48.91,348700,46.26
2006-09-15,48.40,48.47,47.66,47.91,519300,45.31
2006-09-14,48.00,49.12,48.00,48.13,647400,45.52
2006-09-13,46.93,48.38,46.77,48.10,559200,45.49
2006-09-12,46.55,47.01,45.81,46.87,218500,44.33
2006-09-11,46.95,46.95,46.15,46.55,286400,44.03
2006-09-08,46.54,47.27,46.46,47.15,354300,44.59
2006-09-07,46.60,46.60,45.94,46.30,572500,43.79
2006-09-06,46.05,47.75,46.05,46.80,697300,44.26
2006-09-05,45.41,46.00,44.90,46.00,429200,43.51
2006-09-04,45.00,45.54,44.73,45.10,331200,42.66
2006-09-01,44.70,45.25,44.26,44.93,206300,42.50
2006-08-31,44.90,45.04,44.16,44.43,281200,42.02
2006-08-30,43.75,44.85,43.75,44.57,417500,42.15
2006-08-29,44.59,45.00,43.49,43.73,423800,41.36
2006-08-28,43.40,44.52,43.17,44.19,320000,41.80
2006-08-25,42.75,43.37,42.33,43.04,321200,40.71
2006-08-24,42.48,43.33,41.16,42.67,416500,40.36
2006-08-23,43.14,43.43,42.50,42.61,282200,40.30
2006-08-22,43.49,43.74,42.50,43.14,205400,40.80
2006-08-21,42.75,43.51,42.27,43.33,229600,40.98
2006-08-18,43.40,43.42,42.58,42.76,241200,40.44
2006-08-17,42.49,43.60,42.20,43.40,477600,41.05
2006-08-16,41.55,42.74,40.81,42.33,456800,40.04
2006-08-15,41.01,41.80,40.46,41.50,335000,39.25
2006-08-14,39.86,41.54,39.47,41.36,378700,39.12
2006-08-11,39.49,39.95,39.03,39.21,304000,37.09
2006-08-10,39.68,40.39,39.17,39.34,521300,37.21
2006-08-09,41.20,41.26,39.61,39.99,503100,37.82
2006-08-08,40.70,41.44,40.70,41.36,245000,39.12
2006-08-07,41.32,41.40,40.57,40.78,247500,38.57
2006-08-04,41.46,42.26,41.25,41.99,231500,39.71
2006-08-03,42.20,42.32,41.34,41.46,262400,39.21
2006-08-02,41.36,42.84,40.96,42.42,392500,40.12
2006-08-01,41.03,41.98,40.92,41.08,457700,38.85
2006-07-31,40.95,41.49,40.35,41.38,440800,39.14
2006-07-28,40.53,40.83,39.91,40.65,345300,38.45
2006-07-27,39.76,40.57,39.36,40.50,386300,38.31
2006-07-26,39.24,39.35,38.93,39.22,365000,37.09
2006-07-25,39.00,39.30,38.60,39.05,540100,36.93
2006-07-24,38.86,39.18,38.17,39.00,246200,36.89
2006-07-21,39.28,39.41,38.30,38.61,278200,36.52
2006-07-20,40.03,40.73,39.42,39.82,316900,37.66
2006-07-19,38.75,40.14,38.09,39.89,286400,37.73
2006-07-18,38.10,38.86,38.08,38.28,260800,36.21
2006-07-17,38.60,39.14,37.94,38.20,327800,36.13
2006-07-14,39.50,40.00,38.60,38.65,443700,36.56
2006-07-13,41.37,41.50,39.86,40.23,439500,38.05
2006-07-12,41.82,42.59,41.67,41.80,324300,39.53
2006-07-11,42.44,43.07,41.50,41.78,231000,39.52
2006-07-10,42.20,42.65,41.61,42.49,251300,40.19
2006-07-07,41.60,42.85,41.51,42.64,393900,40.33
2006-07-06,43.30,43.30,40.89,41.73,862600,39.47
2006-07-05,43.47,44.37,43.00,43.33,284900,40.98
2006-07-04,43.99,44.14,43.52,43.85,209000,41.47
2006-07-03,43.50,44.20,43.06,44.03,385800,41.64
2006-06-30,42.10,43.81,41.89,43.49,829100,41.13
2006-06-29,41.00,41.88,40.81,41.30,448600,39.06
2006-06-28,41.03,41.51,40.55,41.00,182900,38.78
2006-06-27,41.71,42.22,41.46,41.46,271800,39.21
2006-06-26,41.65,41.90,40.50,41.29,278500,39.05
2006-06-23,41.35,41.68,41.01,41.50,493300,39.25
2006-06-22,40.85,41.45,40.65,41.26,493700,39.02
2006-06-21,40.86,40.86,40.00,40.39,387900,38.20
2006-06-20,39.50,41.05,39.27,41.00,611300,38.78
2006-06-19,39.55,40.21,39.00,39.94,448700,37.78
2006-06-16,38.08,38.08,38.08,38.08,000,36.02
2006-06-15,38.08,38.08,38.08,38.08,000,36.02
2006-06-14,37.50,38.62,36.67,38.08,526400,36.02
2006-06-13,37.90,37.90,36.33,37.24,867600,35.22
2006-06-12,39.87,40.00,38.32,38.76,524600,36.66
2006-06-09,39.50,40.50,38.86,39.85,456400,37.69
2006-06-08,40.80,41.04,38.74,38.74,789400,36.64
2006-06-07,42.19,43.43,41.60,42.02,478600,39.74
2006-06-06,43.98,43.98,41.84,41.95,598200,39.68
2006-06-05,45.23,45.92,44.14,44.92,169300,42.49
2006-06-02,45.37,46.80,44.59,44.92,600500,42.49
2006-06-01,45.36,46.18,44.75,45.76,342500,43.28
2006-05-31,45.00,46.40,43.40,45.89,831000,43.40
2006-05-30,47.80,48.20,45.35,45.93,806400,43.44
2006-05-29,47.80,48.10,46.69,47.74,347100,45.15
2006-05-26,45.83,47.61,45.27,47.41,620900,44.84
2006-05-25,43.27,45.14,42.87,44.97,369400,42.53
2006-05-24,44.00,44.70,42.00,43.22,972900,40.88
2006-05-23,43.50,44.89,42.66,44.34,1205200,41.94
2006-05-22,46.70,46.99,42.65,43.66,1101600,41.29
2006-05-19,46.47,47.45,45.80,46.71,778500,44.18
2006-05-18,46.25,46.80,44.60,46.35,931800,43.84
2006-05-17,47.85,50.75,46.13,46.23,1127200,43.72
2006-05-16,49.60,50.29,47.27,47.70,1305600,45.12
2006-05-15,51.66,51.80,49.00,49.28,948700,46.61
2006-05-12,51.20,52.80,50.60,51.86,904800,49.05
2006-05-11,55.74,55.74,52.50,52.75,1094700,49.89
2006-05-10,58.84,58.84,55.90,56.36,786300,53.31
2006-05-09,59.00,59.50,57.89,58.75,746200,55.57
2006-05-08,58.00,59.35,58.00,58.77,719900,55.59
2006-05-05,57.00,58.04,56.75,58.02,754400,54.88
2006-05-04,55.32,57.33,54.90,57.12,725200,54.02
2006-05-03,56.85,59.19,55.30,55.79,1244500,52.77
2006-05-02,55.01,56.23,54.80,56.01,961100,52.97
2006-05-01,54.20,54.20,54.20,54.20,000,51.26
2006-04-28,52.35,54.69,52.28,54.20,741300,51.26
2006-04-27,53.25,53.25,49.76,52.26,633100,49.43
2006-04-26,53.97,54.15,52.82,53.13,353700,50.25
2006-04-25,54.70,55.34,53.76,53.97,447600,51.05
2006-04-24,54.00,54.66,53.13,54.43,487500,51.48
2006-04-21,51.90,55.04,51.89,54.12,658700,51.19
2006-04-20,49.50,52.15,49.50,51.93,478500,49.12
2006-04-19,49.05,49.60,48.68,49.59,317900,46.90
2006-04-18,49.12,49.12,47.75,48.81,227200,46.16
2006-04-17,48.77,48.77,48.77,48.77,000,46.13
2006-04-14,48.77,48.77,48.77,48.77,000,46.13
2006-04-13,49.11,49.30,47.25,48.77,241600,46.13
2006-04-12,49.03,49.28,47.70,49.10,807400,46.44
2006-04-11,49.55,49.60,48.51,49.30,414700,46.63
2006-04-10,49.51,49.90,49.48,49.55,318700,46.86
2006-04-07,49.50,49.90,49.31,49.48,362200,46.80
2006-04-06,49.21,50.00,48.75,49.65,553400,46.96
2006-04-05,48.57,48.99,48.57,48.79,443000,46.15
2006-04-04,47.69,48.75,47.52,48.23,241000,45.62
2006-04-03,47.00,47.90,46.84,47.69,451200,45.11
2006-03-31,46.60,47.18,46.49,46.68,178900,44.15
2006-03-30,46.75,47.60,46.48,46.93,204600,44.39
2006-03-29,46.62,47.07,46.26,46.71,193900,44.18
2006-03-28,46.80,47.37,46.50,46.76,424000,44.23
2006-03-27,46.00,47.51,46.00,46.94,522400,44.40
2006-03-24,45.50,46.49,45.20,45.92,434400,43.43
2006-03-23,44.55,46.05,44.55,45.37,572000,42.91
2006-03-22,44.50,44.91,44.32,44.73,258200,42.31
2006-03-21,44.59,44.88,44.20,44.55,310800,42.14
2006-03-20,44.42,44.57,44.10,44.42,378700,42.01
2006-03-17,43.81,44.50,43.73,43.92,390800,41.54
2006-03-16,44.15,45.10,43.70,44.00,196200,41.62
2006-03-15,43.55,44.20,43.55,43.90,197200,41.52
2006-03-14,43.54,44.80,43.46,43.65,255700,41.28
2006-03-13,43.17,44.32,43.17,44.01,341800,41.62
2006-03-10,42.35,43.09,41.90,42.96,289000,40.63
2006-03-09,42.10,42.49,41.90,42.25,169700,39.96
2006-03-08,42.70,42.99,41.65,41.86,200500,39.59
2006-03-07,42.63,42.70,42.15,42.45,305300,40.15
2006-03-06,43.13,43.51,42.50,42.75,311600,40.43
2006-03-03,44.00,44.28,41.86,43.25,406100,40.91
2006-03-02,45.60,46.00,44.76,44.98,223600,42.54
2006-03-01,44.72,45.60,44.72,45.45,104600,42.99
2006-02-28,45.99,45.99,44.32,45.06,354200,42.62
2006-02-27,45.45,45.76,45.06,45.76,202400,43.28
2006-02-24,45.50,45.50,44.60,45.50,217000,43.03
2006-02-23,45.90,45.90,45.19,45.50,243000,43.03
2006-02-22,45.49,45.85,44.80,45.50,308600,43.03
2006-02-21,45.60,46.00,45.11,45.30,193300,42.85
2006-02-20,45.00,46.00,44.22,45.65,370900,43.18
2006-02-17,44.45,45.05,44.17,44.95,403100,42.51
2006-02-16,44.36,45.04,44.08,44.22,271300,41.82
2006-02-15,44.75,45.30,43.70,44.58,727000,42.16
2006-02-14,43.84,43.84,43.06,43.49,195400,41.13
2006-02-13,44.00,44.00,43.02,43.44,181400,41.09
2006-02-10,44.50,45.00,43.88,44.03,195700,41.64
2006-02-09,43.80,45.55,43.75,44.68,845200,42.26
2006-02-08,42.20,43.44,41.42,43.00,718200,40.67
2006-02-07,42.41,42.75,42.31,42.39,479200,40.09
2006-02-06,43.72,43.72,41.41,42.40,669700,40.10
2006-02-03,43.60,43.91,43.14,43.86,225600,41.48
2006-02-02,44.06,44.17,43.27,43.42,302100,41.07
2006-02-01,43.20,44.35,43.20,44.25,385600,41.85
2006-01-31,43.95,44.30,43.12,43.22,754400,40.88
2006-01-30,43.76,44.44,42.63,43.56,459000,41.20
2006-01-27,42.28,43.52,42.28,43.47,773100,41.11
2006-01-26,40.00,42.31,39.62,42.19,1039700,39.90
2006-01-25,38.00,40.10,38.00,39.77,685800,37.61
2006-01-24,37.50,38.53,37.35,37.95,335500,35.89
2006-01-23,38.03,38.05,37.26,37.44,421900,35.41
2006-01-20,38.97,39.30,38.30,38.49,242900,36.40
2006-01-19,39.00,39.23,38.71,38.97,201300,36.86
2006-01-18,37.50,38.75,37.40,38.49,438400,36.40
2006-01-17,38.82,39.00,38.40,38.46,217700,36.38
2006-01-16,38.15,39.10,38.15,39.07,181300,36.95
2006-01-13,39.19,39.19,38.11,38.25,286900,36.18
2006-01-12,39.00,39.18,38.66,39.18,172400,37.06
2006-01-11,38.30,38.89,38.30,38.81,208700,36.71
2006-01-10,38.30,38.89,38.10,38.40,182900,36.32
2006-01-09,38.81,39.00,38.10,38.55,245900,36.46
2006-01-06,39.00,39.36,38.87,39.02,206000,36.91
2006-01-05,39.85,39.97,38.65,39.10,444300,36.98
2006-01-04,39.99,39.99,39.70,39.80,215400,37.64
2006-01-03,39.00,39.77,38.70,39.69,575400,37.54
2006-01-02,37.87,38.95,37.57,38.70,193200,36.60
2005-12-30,37.80,37.94,37.36,37.83,162200,35.78
2005-12-29,37.85,37.85,37.41,37.80,100600,35.75
2005-12-28,37.50,37.83,37.40,37.71,87500,35.67
2005-12-27,37.44,37.67,37.05,37.44,139100,35.41
2005-12-26,37.09,37.09,37.09,37.09,000,35.08
2005-12-23,36.55,37.23,36.41,37.09,108100,35.08
2005-12-22,36.70,37.40,36.41,36.48,451600,34.50
2005-12-21,35.40,36.93,35.35,36.70,790000,34.71
2005-12-20,33.81,34.79,33.81,34.71,411000,32.83
2005-12-19,33.78,33.99,33.65,33.97,136000,32.13
2005-12-16,32.99,33.69,32.99,33.57,246400,31.75
2005-12-15,33.04,33.33,32.81,33.30,139100,31.50
2005-12-14,33.60,33.60,32.80,32.89,167200,31.11
2005-12-13,32.81,33.65,32.34,33.39,263200,31.58
2005-12-12,33.19,33.65,32.61,32.80,206200,31.02
2005-12-09,32.22,33.19,32.22,32.82,224300,31.04
2005-12-08,32.89,32.89,32.28,32.42,277500,30.66
2005-12-07,32.95,33.79,32.87,33.09,213500,31.30
2005-12-06,32.86,33.10,32.17,32.64,553600,30.87
2005-12-05,34.00,34.17,33.00,33.28,369000,31.48
2005-12-02,34.19,34.88,33.90,34.40,325100,32.54
2005-12-01,34.08,34.44,33.68,33.90,433000,32.06
2005-11-30,34.00,34.48,33.85,34.33,199200,32.47
2005-11-29,34.96,35.35,33.82,34.18,409300,32.33
2005-11-28,35.53,35.54,35.03,35.16,158100,33.25
2005-11-25,35.32,35.70,35.30,35.54,66800,33.61
2005-11-24,35.44,35.59,35.14,35.56,101300,33.63
2005-11-23,35.19,35.55,35.03,35.44,124300,33.52
2005-11-22,35.33,35.70,35.04,35.26,126600,33.35
2005-11-21,35.08,35.80,35.08,35.29,207200,33.38
2005-11-18,35.00,35.49,34.70,35.20,213200,33.29
2005-11-17,34.35,35.00,34.19,34.78,394300,32.90
2005-11-16,34.09,34.22,33.81,34.19,202400,32.34
2005-11-15,34.20,34.20,33.40,33.80,342800,31.97
2005-11-14,33.75,34.24,33.70,34.05,188500,32.20
2005-11-11,33.55,34.16,33.55,33.78,89100,31.95
2005-11-10,34.20,34.40,33.24,33.68,177100,31.85
2005-11-09,34.35,34.44,33.74,33.78,108000,31.95
2005-11-08,34.29,34.30,33.68,34.30,148500,32.44
2005-11-07,34.24,34.24,33.79,34.00,77800,32.16
2005-11-04,34.60,34.70,34.08,34.17,101600,32.32
2005-11-03,34.27,34.67,34.08,34.57,117900,32.70
2005-11-02,33.90,34.24,33.83,34.05,235500,32.20
2005-11-01,33.99,34.11,33.65,33.94,133200,32.10
2005-10-31,33.14,34.47,33.03,33.71,378600,31.88
2005-10-28,32.85,32.85,32.34,32.59,291300,30.82
2005-10-27,32.82,33.12,32.49,32.70,204800,30.93
2005-10-26,32.65,33.25,32.65,33.13,200800,31.33
2005-10-25,32.13,32.85,32.13,32.62,204600,30.85
2005-10-24,31.63,32.30,31.63,32.18,353800,30.44
2005-10-21,32.03,32.81,31.21,31.88,465700,30.15
2005-10-20,33.20,33.80,32.27,32.44,381700,30.68
2005-10-19,34.80,34.80,32.75,32.90,582700,31.12
2005-10-18,34.37,35.00,34.18,35.00,470900,33.10
2005-10-17,34.33,34.71,34.05,34.05,183700,32.20
2005-10-14,33.66,34.98,33.66,34.49,370300,32.62
2005-10-13,35.76,35.76,32.93,33.89,801400,32.05
2005-10-12,35.62,35.96,35.45,35.53,218800,33.60
2005-10-11,35.73,36.15,35.73,36.00,238000,34.05
2005-10-10,35.87,36.50,35.73,35.95,190900,34.00
2005-10-07,35.45,36.12,35.45,36.00,237000,34.05
2005-10-06,36.87,37.11,35.25,35.64,894400,33.71
2005-10-05,37.57,37.57,36.61,37.11,574200,35.10
2005-10-04,37.45,37.70,37.32,37.68,269000,35.64
2005-10-03,37.04,37.59,37.04,37.19,213800,35.17
2005-09-30,37.10,37.20,36.90,37.15,196100,35.14
2005-09-29,36.51,36.94,36.51,36.84,321500,34.84
2005-09-28,36.07,36.69,36.07,36.59,394200,34.61
2005-09-27,36.42,36.50,35.98,36.00,308700,34.05
2005-09-26,35.85,36.31,35.70,36.31,257700,34.34
2005-09-23,35.36,35.59,34.86,35.40,252900,33.48
2005-09-22,35.50,35.65,35.01,35.23,250600,33.32
2005-09-21,34.95,35.47,34.95,35.42,251400,33.50
2005-09-20,34.61,35.20,34.40,35.03,315100,33.13
2005-09-19,33.45,34.75,33.45,34.68,722700,32.80
2005-09-16,34.30,34.93,34.13,34.80,631800,32.91
2005-09-15,34.36,34.54,34.21,34.33,426100,32.47
2005-09-14,34.42,34.63,34.25,34.50,359000,32.63
2005-09-13,34.97,35.00,33.87,34.35,452600,32.49
2005-09-12,34.60,35.13,34.56,34.98,267500,33.08
2005-09-09,34.69,34.93,34.24,34.60,128000,32.72
2005-09-08,34.51,34.81,34.17,34.45,235100,32.58
2005-09-07,33.95,35.11,33.90,34.60,667600,32.72
2005-09-06,33.80,34.05,33.55,33.90,444000,32.06
2005-09-05,33.45,33.75,33.30,33.72,193200,31.89
2005-09-02,33.75,33.76,33.26,33.45,170000,31.64
2005-09-01,33.43,33.87,33.02,33.75,465600,31.92
2005-08-31,33.02,33.35,32.95,33.16,427400,31.36
2005-08-30,32.80,33.21,32.55,33.01,544500,31.22
2005-08-29,32.85,32.85,32.21,32.60,260200,30.83
2005-08-26,32.04,32.98,32.04,32.87,478100,31.09
2005-08-25,32.61,32.64,32.25,32.60,294700,30.83
2005-08-24,32.01,32.68,32.01,32.65,232200,30.88
2005-08-23,32.17,32.45,32.17,32.35,202200,30.60
2005-08-22,31.80,32.37,31.80,32.36,280700,30.61
2005-08-19,32.04,32.25,31.75,31.97,291200,30.24
2005-08-18,32.52,32.59,31.60,32.18,623000,30.44
2005-08-17,33.44,33.48,32.52,32.73,652000,30.96
2005-08-16,33.12,33.13,32.70,32.93,295400,31.15
2005-08-15,32.84,33.30,32.48,32.99,391100,31.20
2005-08-12,32.93,32.99,32.52,32.75,578400,30.98
2005-08-11,33.39,33.55,32.95,33.00,537300,31.21
2005-08-10,33.95,34.30,33.32,33.60,1104800,31.78
2005-08-09,31.86,34.30,31.86,33.98,2835200,32.14
2005-08-08,31.54,31.90,31.17,31.90,722600,30.17
2005-08-05,31.07,31.46,30.88,31.27,365000,29.58
2005-08-04,31.82,31.82,31.21,31.36,448100,29.66
2005-08-03,31.51,32.00,31.51,31.78,294500,30.06
2005-08-02,31.49,31.78,31.38,31.73,291900,30.01
2005-08-01,31.11,31.63,31.07,31.53,235300,29.82
2005-07-29,31.70,31.70,31.17,31.36,418300,29.66
2005-07-28,31.75,32.02,31.50,31.54,387500,29.83
2005-07-27,31.45,31.60,31.26,31.60,261500,29.89
2005-07-26,31.07,31.38,30.94,31.27,499400,29.58
2005-07-25,30.16,31.15,30.15,31.00,801400,29.32
2005-07-22,29.61,30.09,29.61,30.05,436900,28.42
2005-07-21,29.54,29.75,29.50,29.75,320200,28.14
2005-07-20,29.47,29.80,29.47,29.55,407300,27.95
2005-07-19,29.55,29.78,29.26,29.49,697300,27.89
2005-07-18,29.50,29.61,29.27,29.45,221400,27.85
2005-07-15,29.00,29.46,28.94,29.35,457200,27.76
2005-07-14,29.65,29.65,28.83,29.10,429100,27.52
2005-07-13,29.31,29.50,29.30,29.49,288000,27.89
2005-07-12,29.85,29.85,28.96,29.40,591700,27.81
2005-07-11,29.48,29.84,29.45,29.73,235200,28.12
2005-07-08,29.20,29.50,28.82,29.38,410900,27.79
2005-07-07,29.30,29.30,28.47,29.05,429800,27.48
2005-07-06,29.30,29.44,28.95,29.29,304600,27.70
2005-07-05,29.30,29.40,29.15,29.28,285700,27.69
2005-07-04,28.96,29.31,28.94,29.31,175300,27.72
2005-07-01,28.66,29.06,28.66,29.00,209000,27.43
2005-06-30,28.90,29.19,28.61,29.00,419200,27.43
2005-06-29,28.50,28.90,28.41,28.90,539200,27.33
2005-06-28,28.26,28.45,28.10,28.31,358200,26.78
2005-06-27,28.45,28.49,28.05,28.30,333900,26.77
2005-06-24,28.88,28.88,28.33,28.49,335500,26.95
2005-06-23,29.16,29.16,28.82,28.95,321800,27.38
2005-06-22,28.90,29.01,28.89,29.00,212000,27.43
2005-06-21,29.00,29.00,28.87,28.94,214200,27.37
2005-06-20,29.18,29.18,28.85,29.00,302800,27.43
2005-06-17,29.21,29.27,28.76,29.14,426700,27.56
2005-06-16,29.29,29.38,28.05,29.20,833400,27.62
2005-06-15,29.60,29.95,29.45,29.54,516200,27.94
2005-06-14,29.17,29.78,29.17,29.52,609500,27.92
2005-06-13,29.12,29.57,28.90,29.32,647900,27.73
2005-06-10,28.49,29.22,28.38,28.94,744400,27.37
2005-06-09,28.26,28.52,28.17,28.31,424500,26.78
2005-06-08,28.64,28.64,28.12,28.49,466600,26.95
2005-06-07,28.74,29.04,28.40,28.70,623200,27.14
2005-06-06,28.05,28.65,28.01,28.60,350300,27.05
2005-06-03,28.00,28.64,27.75,28.30,751300,26.77
2005-06-02,27.98,27.98,27.72,27.88,665000,26.37
2005-06-01,27.55,27.89,27.45,27.88,779300,26.37
2005-05-31,28.02,28.02,27.57,27.71,2393500,26.21
2005-05-30,27.35,28.00,27.30,28.00,305300,26.48
2005-05-27,27.20,27.48,26.99,27.33,674100,25.85
2005-05-26,26.70,27.32,26.70,27.07,496300,25.60
2005-05-25,26.39,26.80,26.29,26.69,795800,25.24
2005-05-24,26.40,26.40,26.17,26.33,836900,24.90
2005-05-23,26.59,26.59,25.84,26.30,895300,24.87
2005-05-20,26.82,26.82,26.05,26.38,1017300,24.95
2005-05-19,25.79,26.80,25.57,26.74,1266400,25.29
2005-05-18,25.50,26.27,25.27,26.27,1050400,24.14
2005-05-17,25.15,25.33,24.80,25.25,468600,23.20
2005-05-16,25.00,25.47,25.00,25.04,203800,23.01
2005-05-13,25.20,25.30,24.77,25.16,993500,23.12
2005-05-12,24.36,24.80,24.14,24.71,606500,22.70
2005-05-11,24.65,24.75,24.04,24.15,200100,22.19
2005-05-10,24.25,24.33,23.87,24.20,534800,22.24
2005-05-09,24.00,24.52,23.80,24.31,390400,22.34
2005-05-06,23.65,23.99,23.65,23.90,499000,21.96
2005-05-05,23.38,23.79,23.28,23.68,230900,21.76
2005-05-04,23.61,23.61,23.11,23.20,249700,21.32
2005-05-03,24.09,24.09,23.22,23.41,212500,21.51
2005-05-02,23.47,23.60,23.14,23.47,330100,21.56
2005-04-29,23.25,23.27,22.74,23.00,517100,21.13
2005-04-28,23.31,23.46,23.14,23.21,272800,21.33
2005-04-27,23.50,23.69,22.34,23.11,567300,21.23
2005-04-26,23.60,23.79,23.40,23.52,197900,21.61
2005-04-25,23.97,23.97,23.21,23.52,535500,21.61
2005-04-22,24.09,24.32,23.60,23.76,219600,21.83
2005-04-21,23.79,24.11,23.63,23.75,173900,21.82
2005-04-20,23.96,24.20,23.73,23.90,293000,21.96
2005-04-19,23.78,24.14,23.67,23.75,176600,21.82
2005-04-18,24.21,24.21,23.40,23.78,478000,21.85
2005-04-15,25.20,25.24,24.25,24.50,475100,22.51
2005-04-14,25.00,25.33,24.86,25.22,316000,23.17
2005-04-13,25.08,25.31,24.88,24.99,389300,22.96
2005-04-12,25.50,25.50,24.89,25.00,380100,22.97
2005-04-11,25.36,25.45,25.23,25.39,226300,23.33
2005-04-08,25.14,25.55,25.05,25.44,440700,23.37
2005-04-07,24.96,25.20,24.83,24.94,164800,22.91
2005-04-06,25.00,25.01,24.78,25.00,278300,22.97
2005-04-05,24.68,25.21,24.68,24.98,745700,22.95
2005-04-04,24.54,24.97,24.50,24.63,453500,22.63
2005-04-01,24.70,24.79,24.50,24.52,211400,22.53
2005-03-31,24.55,25.00,24.40,24.55,359900,22.56
2005-03-30,24.38,24.44,24.18,24.35,447200,22.37
2005-03-29,24.32,24.55,24.02,24.38,331000,22.40
2005-03-28,24.30,24.30,24.30,24.30,000,22.33
2005-03-25,24.30,24.30,24.30,24.30,000,22.33
2005-03-24,24.37,24.37,24.05,24.30,301200,22.33
2005-03-23,24.51,25.00,23.95,24.28,421900,22.31
2005-03-22,24.75,24.97,24.65,24.75,245700,22.74
2005-03-21,24.51,25.13,24.50,24.80,433900,22.79
2005-03-18,24.50,24.66,24.30,24.50,258800,22.51
2005-03-17,24.48,24.64,24.36,24.46,269900,22.47
2005-03-16,24.76,25.00,24.42,24.57,331400,22.58
2005-03-15,25.00,25.00,24.68,24.77,286700,22.76
2005-03-14,25.45,25.48,24.87,24.99,295100,22.96
2005-03-11,25.00,25.66,25.00,25.30,734500,23.25
2005-03-10,24.89,25.07,24.61,25.00,606600,22.97
2005-03-09,24.41,24.88,24.41,24.86,720600,22.84
2005-03-08,24.33,24.75,24.33,24.43,335400,22.45
2005-03-07,24.60,24.85,24.33,24.35,517300,22.37
2005-03-04,24.40,24.63,24.40,24.52,380400,22.53
2005-03-03,24.20,24.50,24.10,24.38,637700,22.40
2005-03-02,24.54,24.67,23.95,24.20,645100,22.24
2005-03-01,24.45,24.86,24.20,24.40,2025900,22.42
2005-02-28,23.65,23.70,23.40,23.50,242200,21.59
2005-02-25,23.55,23.77,23.45,23.55,273600,21.64
2005-02-24,23.45,23.55,23.20,23.33,231200,21.44
2005-02-23,23.25,23.44,23.20,23.30,192900,21.41
2005-02-22,23.75,23.87,23.00,23.43,575700,21.53
2005-02-21,23.69,24.00,23.48,23.75,288800,21.82
2005-02-18,23.42,23.81,23.39,23.70,405500,21.78
2005-02-17,23.50,23.62,23.28,23.50,336300,21.59
2005-02-16,23.87,23.90,23.30,23.40,1161400,21.50
2005-02-15,24.20,24.20,23.75,23.79,361000,21.86
2005-02-14,24.37,24.46,23.30,23.99,710900,22.04
2005-02-11,24.30,24.59,24.30,24.35,351000,22.37
2005-02-10,25.10,25.50,24.01,24.38,1190100,22.40
2005-02-09,25.24,25.48,25.10,25.27,321000,23.22
2005-02-08,25.02,25.30,25.00,25.19,389800,23.14
2005-02-07,25.29,25.29,25.05,25.14,304000,23.10
2005-02-04,25.07,25.15,24.85,25.01,390500,22.98
2005-02-03,25.10,25.21,24.60,25.05,451400,23.02
2005-02-02,25.10,25.27,25.05,25.11,282400,23.07
2005-02-01,25.03,25.20,24.86,25.05,485400,23.02
2005-01-31,25.01,25.15,24.90,25.00,482800,22.97
2005-01-28,25.20,25.50,24.91,25.00,389100,22.97
2005-01-27,25.00,25.20,24.88,25.04,408300,23.01
2005-01-26,24.90,25.08,24.50,25.00,326600,22.97
2005-01-25,24.06,25.19,24.06,24.89,678800,22.87
2005-01-24,23.55,24.16,23.36,24.10,242600,22.14
2005-01-21,23.62,23.80,23.31,23.55,338700,21.64
2005-01-20,24.25,24.31,23.54,23.65,429600,21.73
2005-01-19,24.49,24.50,24.26,24.40,157500,22.42
2005-01-18,24.12,24.38,24.00,24.35,237800,22.37
2005-01-17,23.92,24.24,23.84,24.20,401200,22.24
2005-01-14,23.92,24.00,23.77,23.92,165900,21.98
2005-01-13,23.88,24.50,23.88,23.99,169600,22.04
2005-01-12,23.51,24.00,23.51,23.99,272100,22.04
2005-01-11,23.50,23.61,23.35,23.51,141400,21.60
2005-01-10,23.60,23.80,23.45,23.60,115700,21.68
2005-01-07,23.79,23.87,23.61,23.70,267100,21.78
2005-01-06,23.60,23.94,23.60,23.74,87400,21.81
2005-01-05,24.40,24.40,23.66,23.70,435200,21.78
2005-01-04,24.31,24.50,24.14,24.40,136000,22.42
2005-01-03,23.90,24.60,23.90,24.49,195000,22.50
2004-12-31,23.99,23.99,23.99,23.99,000,22.04
2004-12-30,23.80,24.08,23.80,23.99,27700,22.04
2004-12-29,24.01,24.05,23.70,23.94,50900,22.00
2004-12-28,23.81,24.00,23.70,23.90,35400,21.96
2004-12-27,23.70,23.96,23.70,23.76,26300,21.83
2004-12-24,23.87,23.87,23.87,23.87,000,21.93
2004-12-23,23.66,24.00,23.66,23.87,67000,21.93
2004-12-22,23.61,24.05,23.60,23.71,89800,21.78
2004-12-21,23.53,23.87,23.53,23.87,96000,21.93
2004-12-20,23.65,23.95,23.51,23.74,382100,21.81
2004-12-17,23.95,24.20,23.53,23.81,281200,21.88
2004-12-16,24.05,24.20,23.95,24.02,272900,22.07
2004-12-15,23.99,24.15,23.85,24.08,284400,22.12
2004-12-14,23.40,24.10,23.40,23.80,974500,21.87
2004-12-13,23.10,23.44,23.05,23.19,229100,21.31
2004-12-10,23.18,23.30,23.00,23.05,185500,21.18
2004-12-09,23.27,23.27,22.90,23.24,210500,21.35
2004-12-08,22.80,23.28,22.74,23.14,319400,21.26
2004-12-07,22.66,22.80,22.60,22.75,59200,20.90
2004-12-06,22.62,22.75,22.60,22.66,111300,20.82
2004-12-03,22.44,22.65,22.44,22.64,118400,20.80
2004-12-02,22.40,22.60,22.37,22.59,206500,20.76
2004-12-01,22.40,22.50,22.36,22.49,214800,20.66
2004-11-30,22.31,22.65,22.24,22.49,278400,20.66
2004-11-29,21.90,22.48,21.90,22.29,585500,20.48
2004-11-26,22.11,22.30,22.11,22.29,156600,20.48
2004-11-25,21.86,22.29,21.86,22.18,251400,20.38
2004-11-24,21.73,21.97,21.56,21.96,174800,20.18
2004-11-23,21.50,21.77,21.41,21.70,133300,19.94
2004-11-22,21.80,21.80,21.15,21.42,309000,19.68
2004-11-19,21.80,22.12,21.75,21.97,224300,20.19
2004-11-18,21.83,21.88,21.74,21.84,53100,20.07
2004-11-17,21.55,21.81,21.50,21.81,91500,20.04
2004-11-16,21.30,21.68,21.12,21.51,420200,19.76
2004-11-15,21.05,21.30,20.99,21.30,82400,19.57
2004-11-12,21.05,21.30,20.76,21.20,151000,19.48
2004-11-11,21.24,21.24,21.00,21.05,128800,19.34
2004-11-10,21.35,21.40,20.97,21.06,225700,19.35
2004-11-09,21.39,21.39,21.21,21.30,299900,19.57
2004-11-08,21.45,21.52,21.18,21.35,292100,19.62
2004-11-05,21.11,21.64,21.11,21.35,253600,19.62
2004-11-04,21.05,21.20,21.00,21.19,250000,19.47
2004-11-03,21.01,21.17,20.88,21.08,152800,19.37
2004-11-02,21.00,21.10,21.00,21.08,141000,19.37
2004-11-01,20.80,21.08,20.80,21.00,146800,19.29
2004-10-29,20.94,21.08,20.64,20.80,226700,19.11
2004-10-28,20.85,21.09,20.85,20.94,97600,19.24
2004-10-27,20.39,20.96,20.30,20.89,172000,19.19
2004-10-26,20.48,20.50,20.36,20.48,217600,18.82
2004-10-25,20.80,20.94,20.44,20.60,348300,18.93
2004-10-22,20.81,21.02,20.79,20.99,153400,19.29
2004-10-21,20.80,20.90,20.75,20.85,114500,19.16
2004-10-20,20.90,20.92,20.67,20.80,115500,19.11
2004-10-19,20.89,21.05,20.85,20.96,156500,19.26
2004-10-18,21.20,21.20,20.80,20.95,153100,19.25
2004-10-15,21.34,21.34,20.75,21.09,205700,19.38
2004-10-14,20.60,21.11,20.60,20.90,447700,19.20
2004-10-13,20.31,20.62,20.31,20.60,128200,18.93
2004-10-12,20.59,20.79,20.39,20.48,147100,18.82
2004-10-11,20.58,20.99,20.40,20.68,296400,19.00
2004-10-08,20.44,20.60,20.29,20.48,177600,18.82
2004-10-07,20.44,20.50,20.30,20.32,135000,18.67
2004-10-06,20.50,20.50,20.15,20.25,184200,18.61
2004-10-05,20.55,20.58,20.40,20.49,114500,18.83
2004-10-04,19.96,20.72,19.96,20.60,556000,18.93
2004-10-01,19.80,20.12,19.76,20.01,211500,18.39
2004-09-30,19.82,20.08,19.73,19.85,196400,18.24
2004-09-29,19.54,19.96,19.54,19.78,193400,18.17
2004-09-28,19.32,19.64,19.29,19.55,89700,17.96
2004-09-27,19.47,19.74,19.31,19.43,134600,17.85
2004-09-24,19.40,19.63,19.40,19.55,130900,17.96
2004-09-23,19.87,19.90,19.52,19.54,161500,17.95
2004-09-22,20.01,20.05,19.85,19.94,190000,18.32
2004-09-21,20.05,20.05,19.76,19.94,138300,18.32
2004-09-20,20.15,20.27,19.94,20.00,117200,18.38
2004-09-17,20.10,20.33,19.91,20.07,103800,18.44
2004-09-16,19.65,20.21,19.45,20.20,157300,18.56
2004-09-15,19.80,19.95,19.42,19.65,167600,18.05
2004-09-14,20.00,20.20,19.80,19.90,186300,18.28
2004-09-13,20.07,20.11,19.94,20.06,135500,18.43
2004-09-10,19.79,20.12,19.78,20.00,357400,18.38
2004-09-09,19.70,19.84,19.67,19.77,148500,18.16
2004-09-08,19.74,19.87,19.58,19.74,171700,18.14
2004-09-07,19.53,19.77,19.50,19.67,75200,18.07
2004-09-06,19.50,19.61,19.21,19.45,91200,17.87
2004-09-03,19.25,19.50,19.19,19.45,147800,17.87
2004-09-02,19.25,19.40,19.09,19.40,94600,17.82
2004-09-01,19.20,19.46,19.20,19.26,90200,17.70
2004-08-31,19.59,19.59,19.27,19.30,76500,17.73
2004-08-30,19.40,19.64,19.20,19.45,234100,17.87
2004-08-27,19.07,19.25,18.96,19.15,172700,17.60
2004-08-26,19.00,19.01,18.65,18.96,179500,17.42
2004-08-25,19.00,19.00,18.56,18.80,72300,17.27
2004-08-24,18.94,19.05,18.70,18.89,152000,17.36
2004-08-23,18.38,19.06,18.21,18.90,299100,17.37
2004-08-20,18.30,18.35,18.12,18.29,127200,16.80
2004-08-19,18.15,18.39,17.81,18.22,219900,16.74
2004-08-18,18.30,18.35,18.00,18.20,184300,16.72
2004-08-17,17.70,18.27,17.63,18.11,135800,16.64
2004-08-16,17.89,17.89,17.35,17.65,164200,16.22
2004-08-13,17.71,18.06,17.34,17.65,159700,16.22
2004-08-12,17.64,18.24,17.51,17.65,143200,16.22
2004-08-11,17.78,17.78,17.30,17.45,95600,16.03
2004-08-10,17.73,17.90,17.49,17.60,246200,16.17
2004-08-09,17.80,17.80,17.30,17.65,263800,16.22
2004-08-06,18.20,18.20,17.55,17.67,469100,16.24
2004-08-05,17.60,18.45,17.60,18.30,819900,16.81
2004-08-04,17.30,17.61,16.80,17.26,2154500,15.86
2004-08-03,19.30,19.40,18.75,18.78,456300,17.26
2004-08-02,19.00,19.43,19.00,19.40,204500,17.82
2004-07-30,19.03,19.30,18.90,19.24,97600,17.68
2004-07-29,19.00,19.15,18.92,18.92,181400,17.38
2004-07-28,18.60,19.07,18.60,19.07,390500,17.52
2004-07-27,18.95,18.95,18.56,18.67,109400,17.15
2004-07-26,19.03,19.03,18.83,18.87,161900,17.34
2004-07-23,19.00,19.06,18.68,18.94,167300,17.40
2004-07-22,19.05,19.05,18.84,18.90,145000,17.37
2004-07-21,18.97,19.23,18.90,19.10,287600,17.55
2004-07-20,19.10,19.10,18.75,18.78,109100,17.26
2004-07-19,19.00,19.20,19.00,19.09,171800,17.54
2004-07-16,18.52,19.13,18.45,19.00,748300,17.46
2004-07-15,18.78,18.92,18.12,18.51,442900,17.01
2004-07-14,18.64,18.99,18.55,18.65,289800,17.14
2004-07-13,18.50,18.85,18.45,18.75,186800,17.23
2004-07-12,18.37,19.12,18.37,18.46,138200,16.96
2004-07-09,18.66,18.84,18.37,18.53,129400,17.03
2004-07-08,18.65,18.75,18.36,18.61,104200,17.10
2004-07-07,18.70,18.90,18.52,18.56,61200,17.05
2004-07-06,18.90,18.94,18.37,18.59,197600,17.08
2004-07-05,19.10,19.25,18.73,18.88,154100,17.35
2004-07-02,19.25,19.45,19.00,19.13,179400,17.58
2004-07-01,19.51,19.75,18.81,19.48,359700,17.90
2004-06-30,19.90,19.95,19.50,19.50,280700,17.92
2004-06-29,19.85,20.16,19.60,19.88,378400,18.27
2004-06-28,19.72,19.95,19.55,19.88,269600,18.27
2004-06-25,19.90,19.92,19.37,19.54,287500,17.95
2004-06-24,19.75,20.00,19.75,19.90,154800,18.28
2004-06-23,19.85,20.23,19.65,19.87,342500,18.26
2004-06-22,19.70,19.80,19.60,19.76,247400,18.16
2004-06-21,19.80,19.92,19.65,19.75,197100,18.15
2004-06-18,19.85,19.85,19.54,19.78,248700,18.17
2004-06-17,19.18,19.89,19.07,19.70,502400,18.10
2004-06-16,18.59,19.18,18.50,19.03,526100,17.48
2004-06-15,18.06,18.56,18.06,18.43,133600,16.93
2004-06-14,18.50,18.56,18.08,18.16,378500,16.69
2004-06-11,18.00,18.45,17.94,18.40,207900,16.91
2004-06-10,17.90,18.11,17.90,18.00,83800,16.54
2004-06-09,18.30,18.30,18.01,18.01,233100,16.55
2004-06-08,18.55,18.55,18.02,18.29,351400,16.80
2004-06-07,18.15,18.50,18.11,18.39,513700,16.90
2004-06-04,17.83,17.95,17.53,17.92,220900,16.46
2004-06-03,17.90,18.10,17.35,17.90,212600,16.45
2004-06-02,17.65,17.95,17.65,17.89,129700,16.44
2004-06-01,18.09,18.09,17.61,17.74,56600,16.30
2004-05-31,18.13,18.15,17.95,18.01,20900,16.55
2004-05-28,18.15,18.20,17.76,18.03,141300,16.57
2004-05-27,18.10,18.14,17.84,18.07,146400,16.60
2004-05-26,17.82,18.10,17.55,18.08,384300,16.61
2004-05-25,17.80,17.80,17.46,17.60,141600,16.17
2004-05-24,17.75,18.02,17.75,17.84,304400,16.39
2004-05-21,17.50,17.76,17.48,17.66,321200,16.23
2004-05-20,17.60,17.74,17.15,17.38,80500,15.97
2004-05-19,17.49,17.70,17.40,17.68,488600,16.24
2004-05-18,17.42,17.73,17.20,17.40,270000,15.99
2004-05-17,17.73,17.73,16.97,17.31,371400,15.90
2004-05-14,18.44,18.44,17.58,17.63,297100,16.20
2004-05-13,18.00,18.48,18.00,18.36,533100,16.87
2004-05-12,17.65,18.50,17.50,17.97,1055900,16.51
2004-05-11,17.12,17.72,17.02,17.44,635600,16.02
2004-05-10,17.80,17.89,16.83,16.91,915900,15.54
2004-05-07,19.09,19.18,17.97,18.26,1329000,16.18
2004-05-06,21.00,21.00,18.20,18.76,5343000,16.62
2004-05-05,23.14,23.14,22.26,22.85,309000,20.25
2004-05-04,23.25,23.40,22.86,23.01,356700,20.39
2004-05-03,23.34,23.47,23.09,23.18,87300,20.54
2004-04-30,23.20,23.65,22.98,23.34,411900,20.68
2004-04-29,23.60,23.71,23.20,23.35,335700,20.69
2004-04-28,24.07,24.08,23.70,23.72,203700,21.02
2004-04-27,24.30,24.38,23.46,24.07,219100,21.33
2004-04-26,24.00,24.72,23.90,24.17,218900,21.42
2004-04-23,24.00,24.15,23.89,24.05,204400,21.31
2004-04-22,23.80,23.95,23.55,23.90,206100,21.18
2004-04-21,23.80,24.05,23.65,23.80,155100,21.09
2004-04-20,23.86,24.20,23.77,23.95,250200,21.22
2004-04-19,23.75,24.10,23.60,24.00,342200,21.27
2004-04-16,23.47,23.64,23.35,23.60,542200,20.91
2004-04-15,23.35,23.54,23.10,23.28,203900,20.63
2004-04-14,23.59,23.59,23.10,23.19,332100,20.55
2004-04-13,23.51,23.87,23.20,23.66,322400,20.97
2004-04-12,23.27,23.27,23.27,23.27,000,20.62
2004-04-09,23.27,23.27,23.27,23.27,000,20.62
2004-04-08,23.35,23.99,23.10,23.27,299300,20.62
2004-04-07,24.03,24.34,23.27,23.30,439400,20.65
2004-04-06,24.30,24.50,23.91,24.01,150600,21.28
2004-04-05,25.23,25.23,23.87,24.21,493300,21.45
2004-04-02,23.55,24.95,23.55,24.95,816500,22.11
2004-04-01,22.71,24.00,22.71,23.76,818300,21.05
2004-03-31,22.65,23.30,22.57,22.87,520800,20.27
2004-03-30,22.66,22.83,22.31,22.75,310100,20.16
2004-03-29,22.80,22.80,22.36,22.50,502900,19.94
2004-03-26,21.80,23.05,21.80,22.80,1475400,20.20
2004-03-25,21.29,21.68,20.91,21.50,371700,19.05
2004-03-24,21.69,21.87,20.83,21.11,276200,18.71
2004-03-23,20.52,21.68,20.50,21.48,843100,19.03
2004-03-22,21.07,21.29,20.30,20.50,1437100,18.17
2004-03-19,21.80,22.25,21.02,21.30,880300,18.87
2004-03-18,22.29,22.40,21.71,21.71,325500,19.24
2004-03-17,22.40,22.41,21.87,22.19,753000,19.66
2004-03-16,22.97,23.00,22.18,22.24,425700,19.71
2004-03-15,23.59,23.59,22.41,22.78,312200,20.19
2004-03-12,22.75,23.39,22.45,23.39,767200,20.73
2004-03-11,24.20,24.22,22.28,22.95,1236000,20.34
2004-03-10,24.50,24.60,24.20,24.40,396000,21.62
2004-03-09,24.73,24.96,24.37,24.50,285900,21.71
2004-03-08,24.75,24.85,24.22,24.61,334600,21.81
2004-03-05,25.00,25.15,24.73,24.75,266300,21.93
2004-03-04,25.40,25.45,24.73,25.00,457800,22.15
2004-03-03,25.27,25.50,24.93,25.34,304900,22.45
2004-03-02,25.77,25.80,25.00,25.15,601300,22.29
2004-03-01,24.90,25.73,24.72,25.50,939600,22.60
2004-02-27,24.99,25.13,24.59,24.85,477300,22.02
2004-02-26,24.65,25.12,24.52,24.95,3654200,22.11
2004-02-25,22.70,25.45,22.30,24.46,8255400,21.67
2004-02-24,24.41,24.50,23.41,23.68,517200,20.98
2004-02-23,25.00,25.05,24.28,24.55,148200,21.75
2004-02-20,26.75,26.81,24.59,24.90,423700,22.06
2004-02-19,24.92,26.90,24.85,26.60,487500,23.57
2004-02-18,24.60,25.00,24.42,24.92,298300,22.08
2004-02-17,24.80,24.80,24.36,24.40,87500,21.62
2004-02-16,23.64,25.16,23.55,24.54,490000,21.74
2004-02-13,23.48,23.50,22.70,22.90,260200,20.29
2004-02-12,23.30,23.72,23.15,23.65,52500,20.96
2004-02-11,23.50,23.60,23.31,23.40,24900,20.73
2004-02-10,22.89,23.60,22.85,23.50,124100,20.82
2004-02-09,22.50,22.85,22.39,22.70,49900,20.11
2004-02-06,22.65,22.65,22.08,22.39,69500,19.84
2004-02-05,22.40,22.86,22.15,22.64,63800,20.06
2004-02-04,23.35,23.44,21.80,22.15,248600,19.63
2004-02-03,23.10,23.44,22.80,23.19,75500,20.55
2004-02-02,23.22,23.45,22.90,23.10,145300,20.47
2004-01-30,23.30,23.40,23.06,23.20,72300,20.56
2004-01-29,23.65,23.97,22.90,23.10,196800,20.47
2004-01-28,23.70,23.85,23.56,23.85,76200,21.13
2004-01-27,23.99,23.99,23.60,23.90,39700,21.18
2004-01-26,23.75,24.18,23.75,24.00,37600,21.27
2004-01-23,23.25,23.97,23.25,23.90,53900,21.18
2004-01-22,23.20,23.75,23.20,23.55,23700,20.87
2004-01-21,23.80,23.81,22.92,23.50,74100,20.82
2004-01-20,24.15,24.25,23.68,23.89,40600,21.17
2004-01-19,23.87,24.39,23.81,24.16,36600,21.41
2004-01-16,24.14,24.19,23.79,23.90,74900,21.18
2004-01-15,24.14,24.20,24.00,24.14,58200,21.39
2004-01-14,24.20,24.20,24.00,24.14,49200,21.39
2004-01-13,24.50,24.50,24.08,24.16,67900,21.41
2004-01-12,24.20,24.50,24.20,24.50,29400,21.71
2004-01-09,24.20,24.50,24.00,24.45,96400,21.67
2004-01-08,24.34,24.40,24.20,24.20,54700,21.44
2004-01-07,24.21,24.31,24.10,24.25,73200,21.49
2004-01-06,24.40,24.57,24.20,24.27,27100,21.51
2004-01-05,23.55,24.55,23.41,24.30,215200,21.53
2004-01-02,22.83,23.55,22.83,23.55,37100,20.87
2004-01-01,23.04,23.04,23.04,23.04,000,20.42
2003-12-31,23.04,23.04,23.04,23.04,000,20.42
2003-12-30,22.90,23.14,22.70,23.04,18500,20.42
2003-12-29,23.14,23.14,22.80,22.99,17500,20.37
2003-12-26,23.05,23.05,23.05,23.05,000,20.42
2003-12-25,23.05,23.05,23.05,23.05,000,20.42
2003-12-24,23.05,23.05,23.05,23.05,000,20.42
2003-12-23,23.21,23.21,22.45,23.05,37600,20.42
2003-12-22,22.84,23.25,22.64,23.18,39400,20.54
2003-12-19,23.11,23.13,22.75,23.09,59800,20.46
2003-12-18,23.24,23.24,22.72,22.99,52900,20.37
2003-12-17,23.44,23.50,23.00,23.24,29900,20.59
2003-12-16,23.36,23.50,23.14,23.40,40300,20.73
2003-12-15,23.10,23.64,23.00,23.17,34300,20.53
2003-12-12,23.24,23.25,22.83,23.06,31800,20.43
2003-12-11,23.06,23.12,22.80,23.11,31500,20.48
2003-12-10,23.23,23.23,22.86,22.97,29200,20.35
2003-12-09,23.40,23.47,23.11,23.15,80200,20.51
2003-12-08,23.20,23.50,22.80,23.22,87800,20.58
2003-12-05,23.05,23.40,22.72,23.40,144900,20.73
2003-12-04,23.50,23.50,22.50,22.67,128700,20.09
2003-12-03,22.80,23.50,22.80,23.34,84800,20.68
2003-12-02,22.95,23.00,22.66,22.99,54300,20.37
2003-12-01,22.84,22.98,22.50,22.86,80200,20.26
2003-11-28,22.50,22.74,22.45,22.54,104300,19.97
2003-11-27,21.87,22.47,21.87,22.46,167400,19.90
2003-11-26,21.30,21.99,21.30,21.90,123200,19.41
2003-11-25,21.01,21.60,21.01,21.50,50200,19.05
2003-11-24,20.90,21.16,20.87,21.05,15400,18.65
2003-11-21,21.00,21.05,20.84,20.99,7000,18.60
2003-11-20,21.18,21.18,20.65,20.93,54200,18.55
2003-11-19,20.79,21.41,20.79,20.83,87100,18.46
2003-11-18,21.22,21.61,20.90,21.00,46300,18.61
2003-11-17,21.50,21.50,21.17,21.22,26700,18.80
2003-11-14,20.82,21.62,20.82,21.56,98800,19.10
2003-11-13,21.00,21.12,20.86,21.00,45300,18.61
2003-11-12,20.90,21.10,20.90,21.00,64800,18.61
2003-11-11,21.50,21.50,20.91,20.96,116700,18.57
2003-11-10,21.70,21.70,21.25,21.65,31100,19.18
2003-11-07,21.45,21.79,21.25,21.51,79900,19.06
2003-11-06,21.25,21.42,20.95,21.22,87500,18.80
2003-11-05,21.20,21.57,20.75,21.14,76100,18.73
2003-11-04,21.90,21.90,21.09,21.30,50500,18.87
2003-11-03,21.50,22.05,21.50,21.70,75000,19.23
2003-10-31,20.94,22.25,20.61,21.50,208200,19.05
2003-10-30,20.60,20.96,20.33,20.85,53700,18.48
2003-10-29,20.70,20.80,20.33,20.50,57600,18.17
2003-10-28,20.90,20.92,20.51,20.65,40800,18.30
2003-10-27,20.80,21.27,20.57,20.89,155600,18.51
2003-10-24,20.37,20.67,20.20,20.55,90600,18.21
2003-10-23,19.55,20.35,19.22,20.24,104800,17.93
2003-10-22,19.70,19.95,19.31,19.76,96100,17.51
2003-10-21,19.02,19.91,19.02,19.79,112400,17.54
2003-10-20,18.30,19.24,18.30,19.20,232800,17.01
2003-10-17,18.22,18.41,18.10,18.10,29100,16.04
2003-10-16,17.98,18.43,17.98,18.39,62300,16.30
2003-10-15,18.08,18.35,18.00,18.08,45100,16.02
2003-10-14,18.05,18.20,17.90,18.08,18000,16.02
2003-10-13,18.00,18.20,17.95,18.01,39600,15.96
2003-10-10,17.76,18.20,17.72,17.93,84600,15.89
2003-10-09,17.20,18.00,17.15,17.76,186400,15.74
2003-10-08,16.63,17.17,16.63,17.10,77300,15.15
2003-10-07,16.28,16.65,16.28,16.55,40400,14.66
2003-10-06,16.29,16.50,16.15,16.39,51600,14.52
2003-10-03,16.04,16.30,16.00,16.22,19700,14.37
2003-10-02,16.25,16.45,16.24,16.24,39800,14.39
2003-10-01,15.50,16.38,15.45,16.18,111700,14.34
2003-09-30,15.84,15.84,15.50,15.60,56400,13.82
2003-09-29,15.36,15.70,15.36,15.68,53300,13.89
2003-09-26,16.00,16.00,15.35,15.45,75300,13.69
2003-09-25,16.18,16.18,15.95,16.10,101900,14.27
2003-09-24,16.31,16.37,16.20,16.28,36500,14.43
2003-09-23,17.30,17.30,16.25,16.37,100400,14.51
2003-09-22,17.45,17.50,17.20,17.31,47200,15.34
2003-09-19,17.25,17.55,17.25,17.70,42000,15.68
2003-09-18,17.20,17.43,17.20,17.26,30500,15.29
2003-09-17,17.42,17.48,17.01,17.09,50600,15.14
2003-09-16,17.60,17.62,17.12,17.30,56100,15.33
2003-09-15,17.70,17.70,17.50,17.69,7300,15.68
2003-09-12,17.50,17.82,17.50,17.65,50400,15.64
2003-09-11,17.40,17.82,17.40,17.58,27500,15.58
2003-09-10,17.76,17.88,17.37,17.50,48100,15.51
2003-09-09,18.26,18.26,17.50,17.85,46300,15.82
2003-09-08,17.80,18.21,17.63,18.29,68200,16.21
2003-09-05,17.75,17.75,17.60,17.70,60600,15.68
2003-09-04,17.49,17.77,17.40,17.65,32900,15.64
2003-09-03,17.55,17.60,17.40,17.40,86400,15.42
2003-09-02,17.40,17.65,17.40,17.55,36200,15.55
2003-09-01,17.15,17.79,17.15,17.63,82300,15.62
2003-08-29,17.00,17.30,17.00,17.14,72400,15.19
2003-08-28,16.99,17.05,16.85,16.99,37000,15.05
2003-08-27,16.73,17.25,16.70,17.00,87900,15.06
2003-08-26,16.80,16.91,16.61,16.70,65300,14.80
2003-08-25,17.48,17.48,16.75,16.75,29300,14.84
2003-08-22,17.25,17.46,17.11,17.46,23200,15.47
2003-08-21,16.50,17.30,16.50,17.19,53200,15.23
2003-08-20,16.85,17.02,16.50,16.50,24700,14.62
2003-08-19,16.70,16.99,16.70,16.99,40500,15.05
2003-08-18,16.75,16.86,16.65,16.80,5500,14.89
2003-08-15,16.72,16.85,16.56,16.75,9400,14.84
2003-08-14,16.75,16.81,16.51,16.60,40700,14.71
2003-08-13,16.96,17.00,16.75,16.75,13100,14.84
2003-08-12,16.56,17.00,16.55,16.88,43600,14.96
2003-08-11,16.90,16.90,16.55,16.65,24700,14.75
2003-08-08,16.82,16.99,16.59,16.79,47200,14.88
2003-08-07,17.05,17.13,16.90,16.90,23100,14.98
2003-08-06,17.30,17.30,17.01,17.10,46300,15.15
2003-08-05,17.32,17.50,17.31,17.40,25300,15.42
2003-08-04,17.71,17.75,17.30,17.31,57100,15.34
2003-08-01,17.68,17.87,17.52,17.87,71200,15.83
2003-07-31,17.60,17.70,17.41,17.68,65000,15.67
2003-07-30,17.41,17.69,17.30,17.69,63800,15.68
2003-07-29,17.70,17.70,17.40,17.40,64700,15.42
2003-07-28,17.65,17.89,17.58,17.80,61500,15.77
2003-07-25,17.20,17.61,16.60,17.51,72800,15.52
2003-07-24,16.00,17.50,15.90,17.20,236700,15.24
2003-07-23,15.85,16.00,15.80,15.96,11300,14.14
2003-07-22,15.84,16.10,15.70,15.80,18800,14.00
2003-07-21,16.00,16.19,15.60,16.03,56200,14.20
2003-07-18,16.00,16.14,15.85,15.96,75000,14.14
2003-07-17,16.29,16.29,15.10,16.01,50400,14.19
2003-07-16,16.25,16.38,16.10,16.29,44300,14.43
2003-07-15,16.45,16.50,16.05,16.32,79600,14.46
2003-07-14,15.71,16.58,15.40,16.20,278700,14.35
2003-07-11,14.80,15.38,14.72,15.35,110100,13.60
2003-07-10,14.70,15.00,14.52,14.81,55400,13.12
2003-07-09,14.21,14.67,14.10,14.60,72400,12.94
2003-07-08,14.05,14.20,14.01,14.15,64500,12.54
2003-07-07,13.70,14.30,13.70,14.15,103500,12.54
2003-07-04,14.10,14.10,13.79,13.96,15100,12.37
2003-07-03,13.82,14.35,13.82,14.08,37200,12.48
2003-07-02,13.70,13.90,13.58,13.82,20700,12.25
2003-07-01,13.88,13.88,13.57,13.58,48000,12.03
2003-06-30,13.99,14.00,13.76,13.76,56800,12.19
2003-06-27,13.90,14.08,13.78,14.04,62500,12.44
2003-06-26,14.00,14.00,13.66,13.75,51200,12.18
2003-06-25,14.44,14.44,13.56,14.00,38400,12.41
2003-06-24,14.66,14.70,14.39,14.39,37800,12.75
2003-06-23,14.65,14.92,14.65,14.75,35800,13.07
2003-06-20,14.72,14.80,14.55,14.70,20400,13.03
2003-06-19,14.69,14.71,14.59,14.67,13200,13.00
2003-06-18,15.10,15.10,14.30,14.89,62100,13.19
2003-06-17,15.00,15.25,15.00,15.10,46300,13.38
2003-06-16,14.90,14.90,14.77,14.90,21100,13.20
2003-06-13,14.64,15.02,14.64,14.95,75700,13.25
2003-06-12,14.16,14.73,14.16,14.55,64800,12.89
2003-06-11,14.75,14.75,14.10,14.29,82800,12.66
2003-06-10,14.75,14.75,14.57,14.67,41600,13.00
2003-06-09,14.68,14.75,14.59,14.70,16700,13.03
2003-06-06,13.50,14.60,13.50,14.47,220200,12.82
2003-06-05,12.89,13.74,12.89,13.55,169900,12.01
2003-06-04,14.00,14.20,13.11,13.30,318500,11.30
2003-06-03,13.86,14.02,13.80,14.00,9000,11.89
2003-06-02,13.88,14.20,13.88,13.99,38900,11.88
2003-05-30,13.61,13.85,13.60,13.84,26000,11.76
2003-05-29,13.78,13.84,13.62,13.65,13700,11.60
2003-05-28,13.81,13.94,13.76,13.80,39400,11.72
2003-05-27,13.70,13.80,13.55,13.79,33800,11.71
2003-05-26,13.80,13.83,13.56,13.69,38900,11.63
2003-05-23,13.99,13.99,13.66,13.82,32400,11.74
2003-05-22,13.65,13.99,13.65,13.99,23600,11.88
2003-05-21,14.00,14.00,13.64,13.70,23400,11.64
2003-05-20,13.70,13.99,13.58,13.99,19900,11.88
2003-05-19,13.85,13.95,13.67,13.70,29900,11.64
2003-05-16,13.85,14.08,13.85,13.85,48600,11.76
2003-05-15,13.82,14.08,13.82,13.90,34000,11.81
2003-05-14,14.13,14.20,13.78,13.99,36700,11.88
2003-05-13,14.50,14.50,13.90,14.00,81900,11.89
2003-05-12,14.21,14.59,14.21,14.59,26800,12.39
2003-05-09,14.40,14.40,14.33,14.40,24300,12.23
2003-05-08,14.79,14.79,14.28,14.40,43900,12.23
2003-05-07,14.25,14.80,14.25,14.72,40100,12.50
2003-05-06,14.69,14.79,14.28,14.42,54700,12.25
2003-05-05,14.91,15.10,14.02,14.78,92600,12.55
2003-05-02,15.00,15.15,14.85,15.00,93000,12.74
2003-05-01,15.06,15.06,15.06,15.06,000,12.79
2003-04-30,14.45,15.17,14.38,15.06,96300,12.79
2003-04-29,14.05,14.61,13.85,14.45,123500,12.27
2003-04-28,13.90,14.00,13.77,13.91,30200,11.82
2003-04-25,13.61,14.05,13.61,13.90,36700,11.81
2003-04-24,13.64,13.87,13.64,13.64,27400,11.59
2003-04-23,13.92,14.00,13.61,13.85,31600,11.76
2003-04-22,13.50,13.90,13.28,13.87,58200,11.78
2003-04-21,13.39,13.39,13.39,13.39,000,11.37
2003-04-18,13.39,13.39,13.39,13.39,000,11.37
2003-04-17,13.05,13.41,13.05,13.39,50700,11.37
2003-04-16,12.89,13.44,12.62,13.20,108200,11.21
2003-04-15,12.75,12.75,12.40,12.70,65500,10.79
2003-04-14,12.60,12.75,12.50,12.64,98800,10.74
2003-04-11,11.65,12.63,11.60,12.32,262800,10.47
2003-04-10,11.34,11.61,11.25,11.58,103800,9.84
2003-04-09,11.52,11.62,11.20,11.27,81800,9.57
2003-04-08,11.49,11.71,11.32,11.58,89700,9.84
2003-04-07,11.11,11.67,11.11,11.49,153900,9.76
2003-04-04,10.83,11.00,10.80,10.85,23200,9.22
2003-04-03,11.00,11.00,10.60,10.63,51200,9.03
2003-04-02,11.07,11.10,10.78,11.00,86800,9.34
2003-04-01,11.23,11.40,10.90,10.90,40200,9.26
2003-03-31,11.46,11.46,11.21,11.22,34800,9.53
2003-03-28,11.74,11.74,11.44,11.53,32600,9.79
2003-03-27,11.75,11.85,11.70,11.73,34000,9.96
2003-03-26,11.63,11.80,11.56,11.61,22900,9.86
2003-03-25,11.64,11.68,11.50,11.51,23600,9.78
2003-03-24,11.84,11.84,11.55,11.70,21700,9.94
2003-03-21,11.33,11.93,11.33,11.80,54000,10.02
2003-03-20,12.10,12.14,11.40,11.66,60800,9.90
2003-03-19,12.18,12.20,12.00,12.10,96000,10.28
2003-03-18,11.86,12.05,11.80,12.01,83400,10.20
2003-03-17,11.75,11.92,11.70,11.85,43200,10.07
2003-03-14,11.70,11.90,11.65,11.90,13100,10.11
2003-03-13,11.53,11.77,11.53,11.62,13400,9.87
2003-03-12,11.70,11.70,11.60,11.60,8300,9.85
2003-03-11,11.70,11.70,11.56,11.70,14900,9.94
2003-03-10,11.93,11.93,11.65,11.65,12400,9.90
2003-03-07,11.86,11.90,11.71,11.80,22200,10.02
2003-03-06,11.94,11.98,11.83,11.98,4300,10.18
2003-03-05,11.85,12.09,11.85,11.95,15200,10.15
2003-03-04,12.03,12.25,11.80,12.00,19500,10.19
2003-03-03,12.35,12.35,12.01,12.20,3900,10.36
2003-02-28,12.16,12.35,12.16,12.35,28400,10.49
2003-02-27,12.20,12.36,12.10,12.18,15400,10.35
2003-02-26,12.25,12.31,12.05,12.31,14900,10.46
2003-02-25,12.65,12.65,12.10,12.13,24400,10.30
2003-02-24,12.40,12.72,12.31,12.72,14300,10.81
2003-02-21,12.45,12.50,12.32,12.35,52500,10.49
2003-02-20,11.90,12.37,11.90,12.37,70400,10.51
2003-02-19,11.93,12.09,11.80,11.90,96800,10.11
2003-02-18,12.05,12.05,11.90,11.95,27200,10.15
2003-02-17,11.96,12.08,11.95,11.95,6000,10.15
2003-02-14,11.95,12.15,11.95,11.95,19100,10.15
2003-02-13,12.05,12.05,11.81,11.96,188700,10.16
2003-02-12,11.80,12.00,11.70,11.89,95900,10.10
2003-02-11,11.80,12.00,11.80,11.90,7100,10.11
2003-02-10,11.84,11.94,11.75,11.75,4300,9.98
2003-02-07,12.00,12.00,11.80,11.80,14300,10.02
2003-02-06,12.00,12.00,11.90,12.00,19700,10.19
2003-02-05,11.82,12.02,11.75,12.00,33400,10.19
2003-02-04,12.10,12.10,11.80,11.99,33400,10.18
2003-02-03,12.19,12.19,11.70,12.18,19800,10.35
2003-01-31,12.01,12.24,11.96,12.00,54200,10.19
2003-01-30,11.94,12.37,11.94,12.35,7100,10.49
2003-01-29,12.07,12.32,11.96,12.35,18100,10.49
2003-01-28,12.14,12.20,12.00,12.20,9600,10.36
2003-01-27,12.19,12.23,11.92,11.96,42300,10.16
2003-01-24,12.42,12.59,12.28,12.35,22600,10.49
2003-01-23,12.51,12.64,12.42,12.42,13000,10.55
2003-01-22,12.60,12.67,12.12,12.60,51400,10.70
2003-01-21,12.70,12.77,12.50,12.50,18200,10.62
2003-01-20,12.95,12.99,12.50,12.55,24500,10.66
2003-01-17,13.25,13.27,12.70,13.05,50700,11.09
2003-01-16,12.85,13.40,12.85,13.40,25200,11.38
2003-01-15,13.30,13.30,12.65,12.87,18900,10.93
2003-01-14,13.08,13.40,13.08,13.31,10100,11.31
2003-01-13,12.50,13.38,12.50,13.21,16600,11.22
2003-01-10,12.44,13.24,12.44,12.80,19400,10.87
2003-01-09,12.35,13.20,12.21,12.42,63500,10.55
2003-01-08,12.90,12.90,12.30,12.26,27000,10.41
2003-01-07,12.95,13.04,12.75,12.90,11000,10.96
2003-01-06,13.10,13.10,12.90,12.91,8900,10.97
2003-01-03,12.75,13.40,12.70,13.09,54000,11.12
2003-01-02,12.80,13.05,12.05,12.50,29000,10.62
2003-01-01,12.80,12.80,12.80,12.80,000,10.87