Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,16.11,16.25,16.11,16.15,8600,16.15
2009-11-25,16.05,16.20,16.00,16.20,80700,16.20
2009-11-24,15.66,16.10,15.66,15.88,66400,15.88
2009-11-23,15.69,15.69,15.66,15.67,2800,15.67
2009-11-20,15.66,15.77,15.66,15.66,700,15.66
2009-11-19,15.66,15.67,15.66,15.67,1200,15.67
2009-11-18,15.71,15.78,15.66,15.66,5500,15.66
2009-11-17,15.79,15.79,15.67,15.67,4500,15.67
2009-11-16,15.74,15.82,15.66,15.80,11000,15.80
2009-11-13,15.65,15.89,15.63,15.89,60000,15.89
2009-11-11,15.62,15.80,15.60,15.68,4700,15.68
2009-11-10,15.57,15.61,15.57,15.61,27800,15.61
2009-11-09,15.55,15.62,15.55,15.59,34200,15.59
2009-11-06,15.42,15.60,15.42,15.55,25700,15.55
2009-11-05,15.45,15.60,15.45,15.50,23000,15.50
2009-11-04,15.40,15.49,15.40,15.49,8500,15.49
2009-11-03,15.36,15.45,15.36,15.43,18200,15.43
2009-11-02,15.35,15.40,15.35,15.35,5400,15.35
2009-10-30,15.34,15.42,15.34,15.38,6000,15.38
2009-10-29,15.34,15.40,15.34,15.34,11500,15.34
2009-10-28,15.34,15.39,15.34,15.37,36300,15.37
2009-10-27,15.37,15.37,15.33,15.33,76700,15.33
2009-10-26,15.40,15.49,15.37,15.37,16500,15.37
2009-10-23,15.31,15.43,15.31,15.37,21200,15.37
2009-10-22,15.31,15.36,15.30,15.31,60000,15.31
2009-10-21,15.33,15.33,15.31,15.32,46000,15.32
2009-10-20,15.33,15.35,15.32,15.35,36000,15.35
2009-10-19,15.31,15.39,15.31,15.39,11400,15.39
2009-10-16,15.30,15.39,15.30,15.33,19100,15.33
2009-10-15,15.31,15.37,15.28,15.32,21300,15.32
2009-10-14,15.31,15.40,15.30,15.36,21200,15.36
2009-10-13,15.36,15.40,15.31,15.31,45900,15.31
2009-10-12,15.37,15.38,15.34,15.34,49400,15.34
2009-10-09,15.23,15.39,15.23,15.36,15400,15.36
2009-10-08,15.30,15.35,15.21,15.23,20000,15.23
2009-10-07,15.25,15.30,15.25,15.28,35400,15.28
2009-10-06,15.32,15.39,15.24,15.39,56700,15.39
2009-10-05,15.24,15.39,15.21,15.39,19800,15.39
2009-10-02,15.24,15.30,15.24,15.26,11700,15.26
2009-10-01,15.35,15.47,15.25,15.25,27500,15.25
2009-09-30,15.24,15.34,15.21,15.31,15400,15.31
2009-09-29,15.32,15.35,15.19,15.21,87700,15.21
2009-09-28,15.01,15.48,15.00,15.32,73400,15.32
2009-09-25,15.01,15.03,15.00,15.00,96000,15.00
2009-09-24,15.03,15.10,14.99,15.02,23700,15.02
2009-09-23,15.00,15.09,15.00,15.04,38900,15.04
2009-09-22,15.10,15.10,15.01,15.01,12600,15.01
2009-09-21,15.00,15.15,15.00,15.14,33900,15.14
2009-09-18,15.00,15.05,15.00,15.00,100300,15.00
2009-09-17,15.06,15.15,15.00,15.00,231700,15.00
2009-09-16,15.00,15.31,15.00,15.28,162200,15.28
2009-09-15,15.00,15.01,15.00,15.00,42500,15.00
2009-09-14,15.00,15.01,15.00,15.00,30600,15.00
2009-09-11,15.00,15.01,15.00,15.00,33600,15.00
2009-09-10,15.00,15.01,15.00,15.00,47500,15.00
2009-09-09,15.00,15.03,15.00,15.00,103200,15.00
2009-09-08,15.00,15.05,15.00,15.01,146100,15.01
2009-09-07,15.05,15.05,15.00,15.00,85700,15.00
2009-09-04,15.00,15.09,15.00,15.08,63900,15.08
2009-09-03,14.99,15.02,14.99,15.00,41200,15.00
2009-09-02,14.99,15.05,14.99,15.00,49300,15.00
2009-09-01,14.98,15.03,14.98,14.99,119300,14.99
2009-08-31,14.96,15.00,14.96,14.98,88200,14.98
2009-08-28,14.98,15.00,14.98,14.99,34000,14.99
2009-08-27,14.97,15.00,14.97,14.99,50900,14.99
2009-08-26,14.97,15.00,14.97,14.97,45400,14.97
2009-08-25,14.96,15.00,14.96,14.97,70000,14.97
2009-08-24,14.96,14.98,14.95,14.97,78300,14.97
2009-08-21,14.97,14.99,14.96,14.99,169800,14.99
2009-08-20,14.93,14.95,14.93,14.95,27100,14.95
2009-08-19,14.93,14.96,14.92,14.93,69300,14.93
2009-08-18,14.93,14.97,14.93,14.96,22200,14.96
2009-08-17,14.93,15.00,14.92,14.95,63200,14.95
2009-08-14,14.95,15.00,14.94,15.00,58700,15.00
2009-08-13,14.95,15.00,14.95,15.00,34900,15.00
2009-08-12,14.95,15.01,14.95,15.00,33200,15.00
2009-08-11,14.93,15.01,14.93,14.97,65500,14.97
2009-08-10,14.95,14.98,14.93,14.93,22600,14.93
2009-08-07,14.90,15.00,14.90,14.98,247000,14.98
2009-08-06,14.87,14.93,14.87,14.93,56400,14.93
2009-08-05,14.88,14.90,14.87,14.90,56000,14.90
2009-08-04,14.88,14.90,14.88,14.88,38300,14.88
2009-08-03,14.88,14.95,14.88,14.89,80300,14.89
2009-07-31,14.88,14.95,14.88,14.93,49500,14.93
2009-07-30,14.88,14.94,14.88,14.90,32600,14.90
2009-07-29,14.90,14.94,14.89,14.89,42200,14.89
2009-07-28,14.90,14.94,14.88,14.88,68600,14.88
2009-07-27,14.91,14.93,14.88,14.91,94000,14.91
2009-07-24,14.98,14.99,14.93,14.93,119900,14.93
2009-07-23,14.98,15.00,14.98,15.00,126700,15.00
2009-07-22,14.98,15.00,14.96,14.99,361800,14.99
2009-07-21,14.97,15.00,14.96,14.98,400600,14.98
2009-07-20,14.93,15.00,14.93,14.98,313100,14.98
2009-07-17,14.95,14.99,14.94,14.98,325600,14.98
2009-07-16,14.91,15.00,14.91,14.98,624000,14.98
2009-07-15,14.90,14.97,14.88,14.97,775900,14.97
2009-07-14,15.00,15.00,14.90,14.95,4276000,14.95
2009-07-13,10.75,10.80,10.48,10.80,152300,10.80
2009-07-10,10.78,10.78,10.55,10.68,48100,10.68
2009-07-09,10.75,10.75,10.50,10.67,63600,10.67
2009-07-08,11.23,11.38,10.55,10.67,145600,10.67
2009-07-07,11.39,11.50,10.82,10.95,146100,10.95
2009-07-06,11.20,11.50,11.11,11.50,146700,11.50
2009-07-03,11.15,11.38,10.95,11.34,142800,11.34
2009-07-02,11.00,11.26,10.80,11.26,78500,11.26
2009-07-01,10.73,11.00,10.73,11.00,124400,11.00
2009-06-30,10.90,11.00,10.60,10.73,92500,10.73
2009-06-29,10.76,10.95,10.42,10.81,103800,10.81
2009-06-26,10.75,10.88,10.53,10.84,41800,10.84
2009-06-25,10.61,10.89,10.51,10.70,75400,10.70
2009-06-24,10.45,10.74,10.05,10.60,76200,10.60
2009-06-23,10.20,10.60,10.06,10.33,98400,10.33
2009-06-22,10.63,10.74,10.10,10.30,97400,10.30
2009-06-19,10.70,10.85,10.30,10.53,166500,10.53
2009-06-18,9.78,10.76,9.74,10.50,106800,10.50
2009-06-17,10.70,10.82,9.64,9.68,93800,9.68
2009-06-16,10.97,10.97,10.48,10.60,50600,10.60
2009-06-15,11.08,11.08,10.92,10.97,51900,10.97
2009-06-12,10.99,11.08,10.90,11.02,71700,11.02
2009-06-11,11.00,11.14,10.82,10.91,39400,10.91
2009-06-10,10.99,11.15,10.88,11.05,66200,11.05
2009-06-09,11.00,11.03,10.80,10.90,27500,10.90
2009-06-08,11.05,11.17,10.80,10.82,58300,10.82
2009-06-05,11.51,11.64,10.92,10.96,111300,10.96
2009-06-04,10.65,11.67,10.64,11.40,246200,11.40
2009-06-03,11.05,11.12,10.51,10.63,68600,10.63
2009-06-02,10.77,11.01,10.61,11.00,74700,11.00
2009-06-01,10.50,10.90,10.45,10.79,106700,10.79
2009-05-29,10.14,10.49,10.07,10.35,110200,10.35
2009-05-28,9.47,9.99,9.27,9.99,131600,9.99
2009-05-27,9.45,9.73,9.43,9.50,31800,9.50
2009-05-26,9.33,9.74,9.33,9.65,31000,9.65
2009-05-25,9.70,9.73,9.40,9.49,23100,9.49
2009-05-22,9.65,9.65,9.04,9.51,95600,9.51
2009-05-21,10.16,10.20,9.58,9.65,30900,9.65
2009-05-20,9.85,10.50,9.85,10.33,48500,10.33
2009-05-19,9.76,10.18,9.71,9.91,55000,9.69
2009-05-18,9.41,9.89,9.41,9.82,40700,9.60
2009-05-15,9.69,9.69,9.40,9.43,23800,9.22
2009-05-14,9.45,9.74,9.37,9.72,56600,9.50
2009-05-13,9.58,9.69,9.46,9.58,46300,9.37
2009-05-12,9.60,9.81,9.38,9.52,55300,9.31
2009-05-11,9.49,9.83,9.49,9.73,73800,9.51
2009-05-08,9.30,9.50,9.26,9.27,29800,9.06
2009-05-07,9.95,10.20,8.87,9.13,167100,8.93
2009-05-06,8.85,10.40,8.85,9.75,319600,9.53
2009-05-05,8.96,9.00,8.81,9.00,61300,8.80
2009-05-04,8.50,8.98,8.50,8.85,79100,8.65
2009-04-30,8.59,8.59,8.25,8.40,86300,8.21
2009-04-29,8.45,8.59,8.33,8.38,103400,8.19
2009-04-28,8.20,8.50,8.12,8.45,111600,8.26
2009-04-27,8.20,8.20,7.90,8.09,28900,7.91
2009-04-24,8.29,8.29,8.12,8.25,18500,8.07
2009-04-23,8.12,8.30,8.10,8.25,25400,8.07
2009-04-22,8.25,8.33,8.07,8.29,34900,8.11
2009-04-21,7.97,8.37,7.83,8.37,35600,8.18
2009-04-20,8.60,8.65,7.57,8.16,106600,7.98
2009-04-17,8.75,8.80,8.36,8.40,88700,8.21
2009-04-16,8.35,8.80,8.23,8.75,56400,8.56
2009-04-15,8.31,8.35,7.84,8.35,76000,8.16
2009-04-14,8.80,8.85,8.47,8.55,63300,8.36
2009-04-09,8.40,8.85,8.32,8.85,45600,8.65
2009-04-08,8.07,8.44,8.05,8.44,37500,8.25
2009-04-07,7.57,8.21,7.57,8.21,57200,8.03
2009-04-06,7.65,7.80,7.57,7.68,58600,7.51
2009-04-03,7.67,7.91,7.50,7.65,46900,7.48
2009-04-02,7.50,7.86,7.50,7.83,69700,7.66
2009-04-01,6.98,7.53,6.81,7.53,59600,7.36
2009-03-31,6.64,6.96,6.64,6.96,11400,6.81
2009-03-30,6.75,6.78,6.68,6.74,14700,6.59
2009-03-27,6.95,6.97,6.75,6.75,8900,6.60
2009-03-26,7.10,7.10,6.86,6.95,17600,6.80
2009-03-25,6.90,7.11,6.90,7.04,38700,6.88
2009-03-24,6.97,7.00,6.73,7.00,118300,6.84
2009-03-23,6.41,6.95,6.38,6.95,143500,6.80
2009-03-20,6.25,6.45,6.20,6.40,91100,6.26
2009-03-19,6.12,6.38,6.01,6.38,20000,6.24
2009-03-18,6.38,6.38,6.05,6.10,14800,5.96
2009-03-17,6.25,6.35,6.20,6.20,7900,6.06
2009-03-16,6.11,6.27,6.05,6.25,9100,6.11
2009-03-13,6.15,6.20,6.05,6.08,11200,5.95
2009-03-12,6.10,6.34,6.09,6.09,16200,5.95
2009-03-11,6.08,6.29,6.00,6.02,21600,5.89
2009-03-10,5.92,6.12,5.92,6.00,20000,5.87
2009-03-09,5.95,6.00,5.90,5.90,31200,5.77
2009-03-06,6.00,6.15,5.95,5.96,19400,5.83
2009-03-05,6.40,6.40,6.00,6.00,19300,5.87
2009-03-04,6.10,6.50,6.10,6.40,50800,6.26
2009-03-03,5.92,6.09,5.92,5.97,7900,5.84
2009-03-02,6.10,6.12,5.98,6.00,18000,5.87
2009-02-27,5.97,6.12,5.93,6.12,28400,5.98
2009-02-26,5.76,6.12,5.76,6.12,38400,5.98
2009-02-25,6.00,6.08,5.70,5.70,47000,5.57
2009-02-24,5.73,5.91,5.70,5.85,45400,5.72
2009-02-23,5.85,5.99,5.83,5.84,27000,5.71
2009-02-20,6.01,6.12,5.89,5.96,38800,5.83
2009-02-19,6.07,6.20,6.07,6.10,28000,5.96
2009-02-18,6.30,6.30,6.07,6.21,17800,6.07
2009-02-17,6.25,6.25,6.12,6.21,22200,6.07
2009-02-16,6.30,6.31,6.18,6.25,4700,6.11
2009-02-13,6.33,6.44,6.15,6.19,46400,6.05
2009-02-12,6.34,6.44,6.21,6.37,21300,6.23
2009-02-11,6.30,6.35,6.19,6.27,19400,6.13
2009-02-10,6.36,6.50,6.31,6.34,39500,6.20
2009-02-09,6.26,6.42,6.10,6.36,46100,6.22
2009-02-06,5.89,6.22,5.89,6.09,70400,5.95
2009-02-05,5.51,5.85,5.50,5.80,131200,5.67
2009-02-04,5.80,5.80,5.49,5.52,66400,5.40
2009-02-03,5.55,5.67,5.54,5.60,27800,5.48
2009-02-02,5.54,5.58,5.45,5.58,9000,5.46
2009-01-30,5.59,5.68,5.51,5.68,20300,5.55
2009-01-29,5.70,5.70,5.65,5.65,32600,5.52
2009-01-28,5.32,5.77,5.32,5.65,50300,5.52
2009-01-27,5.35,5.44,5.35,5.40,16900,5.28
2009-01-26,5.35,5.44,5.33,5.37,37800,5.25
2009-01-23,5.25,5.44,5.25,5.41,26500,5.29
2009-01-22,5.40,5.44,5.30,5.44,18700,5.32
2009-01-21,5.51,5.51,5.30,5.36,37000,5.24
2009-01-20,5.57,5.59,5.51,5.55,39500,5.43
2009-01-19,5.83,5.94,5.59,5.72,41300,5.59
2009-01-16,5.59,5.95,5.56,5.83,46500,5.70
2009-01-15,5.80,5.84,5.55,5.64,36900,5.51
2009-01-14,6.07,6.15,5.83,5.85,32300,5.72
2009-01-13,5.94,6.18,5.82,6.18,33300,6.04
2009-01-12,6.05,6.10,6.01,6.01,3400,5.88
2009-01-09,6.10,6.20,6.06,6.07,27700,5.94
2009-01-08,6.38,6.38,6.04,6.15,38400,6.01
2009-01-07,6.44,6.44,6.35,6.41,6300,6.27
2009-01-06,6.15,6.44,6.15,6.39,20300,6.25
2009-01-05,6.20,6.20,6.04,6.14,15600,6.00
2009-01-02,6.10,6.20,6.05,6.13,58600,5.99
2008-12-30,6.10,6.25,5.82,6.00,138500,5.87
2008-12-29,5.37,6.00,5.37,5.99,86500,5.86
2008-12-23,5.00,5.50,5.00,5.50,99400,5.38
2008-12-22,5.05,5.12,4.96,5.00,97900,4.89
2008-12-19,5.10,5.23,4.90,5.05,177300,4.94
2008-12-18,5.39,5.39,5.07,5.13,78600,5.02
2008-12-17,5.09,5.33,5.04,5.22,95800,5.10
2008-12-16,5.03,5.14,5.00,5.13,65900,5.02
2008-12-15,5.10,5.10,4.96,4.96,59800,4.85
2008-12-12,5.22,5.22,5.00,5.00,78300,4.89
2008-12-11,5.20,5.29,5.17,5.27,49000,5.15
2008-12-10,5.20,5.21,5.13,5.17,65000,5.06
2008-12-09,5.40,5.47,5.16,5.25,103500,5.13
2008-12-08,5.33,5.49,5.32,5.49,20700,5.37
2008-12-05,5.22,5.29,5.22,5.25,30500,5.13
2008-12-04,5.39,5.39,5.22,5.28,38000,5.16
2008-12-03,4.99,5.30,4.95,5.20,58800,5.08
2008-12-02,5.14,5.14,4.94,4.98,82800,4.87
2008-12-01,5.20,5.41,5.06,5.07,152200,4.96
2008-11-28,5.25,5.40,5.04,5.31,46600,5.19
2008-11-27,5.15,5.35,5.11,5.35,30200,5.23
2008-11-26,5.00,5.09,4.86,5.01,44400,4.90
2008-11-25,4.78,5.00,4.68,5.00,22000,4.89
2008-11-24,4.70,4.84,4.52,4.79,81300,4.68
2008-11-21,4.60,4.73,4.60,4.61,39700,4.51
2008-11-20,4.79,4.79,4.54,4.54,92500,4.44
2008-11-19,5.08,5.15,4.88,4.88,59000,4.77
2008-11-18,5.08,5.15,5.00,5.03,47700,4.92
2008-11-17,5.58,5.58,5.09,5.11,60000,5.00
2008-11-14,5.50,5.63,5.50,5.54,58400,5.42
2008-11-13,5.06,5.53,5.06,5.53,233700,5.41
2008-11-12,5.30,5.33,5.10,5.17,117800,5.06
2008-11-11,5.30,5.45,5.21,5.21,82800,5.09
2008-11-10,5.35,5.40,5.25,5.25,49900,5.13
2008-11-07,5.30,5.32,5.11,5.30,111600,5.18
2008-11-06,5.53,5.53,5.22,5.26,66000,5.14
2008-11-05,5.89,5.89,5.53,5.60,85400,5.48
2008-11-04,5.60,5.77,5.55,5.77,72900,5.64
2008-11-03,5.21,5.48,5.21,5.46,215800,5.34
2008-10-31,4.99,5.10,4.84,4.90,113000,4.79
2008-10-30,4.99,5.03,4.85,5.03,56900,4.92
2008-10-29,4.74,5.08,4.66,4.79,111600,4.68
2008-10-28,4.59,4.78,4.58,4.74,51400,4.63
2008-10-27,4.62,4.75,4.57,4.59,84900,4.49
2008-10-24,5.00,5.12,4.51,5.12,149300,5.01
2008-10-23,5.20,5.37,5.00,5.06,163200,4.95
2008-10-22,5.62,5.62,5.15,5.24,98000,5.12
2008-10-21,5.83,5.94,5.53,5.62,112100,5.50
2008-10-20,5.56,5.83,5.56,5.83,52000,5.70
2008-10-17,5.39,5.90,5.12,5.75,159000,5.62
2008-10-16,5.10,5.36,5.00,5.15,277500,5.04
2008-10-15,5.26,5.46,5.26,5.36,120200,5.24
2008-10-14,5.85,6.13,5.70,5.74,184000,5.61
2008-10-13,5.51,6.05,5.51,5.80,212000,5.67
2008-10-10,4.98,5.46,4.28,5.32,467000,5.20
2008-10-09,5.02,5.39,5.02,5.13,106900,5.02
2008-10-08,5.11,5.79,4.92,4.96,195200,4.85
2008-10-07,5.65,5.85,5.32,5.67,177300,5.54
2008-10-06,7.01,7.01,5.20,5.46,303300,5.34
2008-10-03,7.27,7.28,6.85,6.96,43800,6.81
2008-10-02,7.38,7.45,7.16,7.24,37200,7.08
2008-10-01,7.28,7.56,7.14,7.34,133500,7.18
2008-09-30,7.01,7.36,6.70,7.00,166700,6.84
2008-09-29,7.48,7.49,7.15,7.46,119300,7.29
2008-09-26,7.56,7.56,7.45,7.45,59700,7.28
2008-09-25,7.56,7.69,7.50,7.63,81100,7.46
2008-09-24,7.66,7.79,7.45,7.59,187600,7.42
2008-09-23,7.80,7.90,7.50,7.66,71600,7.49
2008-09-22,7.74,7.90,7.65,7.84,74200,7.67
2008-09-19,7.80,8.10,7.50,7.64,199600,7.47
2008-09-18,7.91,7.99,7.57,7.57,145500,7.40
2008-09-17,8.11,8.40,7.86,8.02,144600,7.84
2008-09-16,7.63,8.43,7.41,8.05,167700,7.87
2008-09-15,8.00,8.02,7.40,7.86,234100,7.69
2008-09-12,8.10,8.25,7.95,7.97,93800,7.79
2008-09-11,8.16,8.31,7.99,8.04,93700,7.86
2008-09-10,8.47,8.54,8.06,8.08,128500,7.90
2008-09-09,8.53,8.89,8.44,8.47,184800,8.28
2008-09-08,8.65,8.85,8.42,8.58,169800,8.39
2008-09-05,8.30,8.68,8.17,8.68,166200,8.49
2008-09-04,8.60,8.60,8.10,8.12,134900,7.94
2008-09-03,8.50,8.70,8.07,8.60,252400,8.41
2008-09-02,8.45,8.70,8.25,8.45,276500,8.26
2008-09-01,9.14,9.14,8.40,8.45,264700,8.26
2008-08-29,9.06,9.24,9.03,9.11,80700,8.91
2008-08-28,9.14,9.29,8.96,9.00,171500,8.80
2008-08-27,9.10,9.29,9.05,9.20,78400,9.00
2008-08-26,9.00,9.45,8.93,9.08,246800,8.88
2008-08-25,8.96,9.17,8.91,8.99,42500,8.79
2008-08-22,8.90,8.99,8.80,8.94,87800,8.74
2008-08-21,9.03,9.03,8.78,8.82,26300,8.62
2008-08-20,8.81,9.00,8.75,9.00,125600,8.80
2008-08-19,9.11,9.24,8.80,8.83,85200,8.63
2008-08-18,9.14,9.32,9.01,9.21,70300,9.01
2008-08-15,9.54,9.55,9.07,9.25,90600,9.04
2008-08-14,9.50,9.88,9.36,9.49,116400,9.28
2008-08-13,9.95,10.18,9.46,9.46,142300,9.25
2008-08-12,9.50,10.20,9.50,9.95,123600,9.73
2008-08-11,9.75,9.79,9.45,9.50,56800,9.29
2008-08-08,9.63,9.80,9.46,9.65,104600,9.44
2008-08-07,10.05,10.05,9.65,9.75,80200,9.53
2008-08-06,9.75,10.05,9.64,10.05,146300,9.83
2008-08-05,9.20,9.72,9.15,9.71,83600,9.49
2008-08-04,9.14,9.41,8.99,9.20,71500,9.00
2008-08-01,9.60,9.60,8.70,9.06,88400,8.86
2008-07-31,9.49,9.79,9.31,9.51,243600,9.30
2008-07-30,8.71,9.42,8.35,9.34,285600,9.13
2008-07-29,8.54,8.94,8.40,8.63,200500,8.44
2008-07-28,8.60,8.88,7.90,7.98,212100,7.80
2008-07-25,8.45,8.75,8.32,8.64,87700,8.45
2008-07-24,9.06,9.12,8.34,8.56,116000,8.37
2008-07-23,8.25,9.30,8.24,9.01,226100,8.81
2008-07-22,8.35,8.35,8.14,8.20,59400,8.02
2008-07-21,8.14,8.39,8.14,8.34,123900,8.15
2008-07-18,7.95,8.27,7.90,8.12,71500,7.94
2008-07-17,8.30,8.34,7.89,8.06,152400,7.88
2008-07-16,8.00,8.29,7.92,8.23,146800,8.05
2008-07-15,8.70,8.89,7.96,8.10,311000,7.92
2008-07-14,7.36,9.10,7.36,9.07,535300,8.87
2008-07-11,7.60,7.62,7.31,7.32,59900,7.16
2008-07-10,7.59,7.63,7.53,7.54,58500,7.37
2008-07-09,7.36,7.60,7.36,7.60,70000,7.43
2008-07-08,7.54,7.60,7.29,7.60,57500,7.43
2008-07-07,7.38,7.65,7.38,7.64,65200,7.47
2008-07-04,7.75,7.75,7.34,7.38,66400,7.22
2008-07-03,7.56,7.76,7.41,7.70,84700,7.53
2008-07-02,7.21,7.80,7.21,7.53,129600,7.36
2008-07-01,7.53,7.53,7.10,7.35,217900,7.19
2008-06-30,7.75,7.81,7.37,7.50,181100,7.33
2008-06-27,7.75,7.85,7.71,7.77,141800,7.60
2008-06-26,8.00,8.00,7.76,7.80,68300,7.63
2008-06-25,7.80,7.97,7.80,7.97,61500,7.79
2008-06-24,8.10,8.10,7.75,7.80,139500,7.63
2008-06-23,8.19,8.19,7.85,8.00,152800,7.82
2008-06-20,8.00,8.24,7.78,8.23,299500,8.05
2008-06-19,7.95,7.99,7.79,7.79,115800,7.62
2008-06-18,8.05,8.05,7.91,7.91,73800,7.73
2008-06-17,8.10,8.14,7.88,8.00,176100,7.82
2008-06-16,8.25,8.25,7.99,8.09,106000,7.91
2008-06-13,8.28,8.28,8.06,8.22,59600,8.04
2008-06-12,7.99,8.26,7.95,8.24,79500,8.06
2008-06-11,8.21,8.22,7.95,7.96,122200,7.78
2008-06-10,8.46,8.46,8.20,8.21,92700,8.03
2008-06-06,8.47,9.09,8.31,8.94,448800,8.74
2008-06-05,8.20,8.47,8.20,8.40,254500,8.21
2008-06-04,8.02,8.19,7.92,8.15,141600,7.97
2008-06-03,7.99,8.05,7.96,8.02,97500,7.84
2008-06-02,7.99,8.00,7.82,7.98,132300,7.80
2008-05-30,8.05,8.05,7.90,7.92,105500,7.74
2008-05-29,8.00,8.00,7.78,7.90,187700,7.72
2008-05-28,8.00,8.00,7.89,7.91,101100,7.73
2008-05-27,8.10,8.10,7.79,7.99,133500,7.81
2008-05-26,7.66,8.01,7.65,7.96,123200,7.78
2008-05-23,7.80,7.99,7.60,7.61,133800,7.44
2008-05-22,7.69,7.80,7.60,7.69,95900,7.52
2008-05-21,7.70,7.98,7.56,7.67,150200,7.50
2008-05-20,8.15,8.15,7.77,7.80,170000,7.41
2008-05-19,8.08,8.16,8.04,8.09,276400,7.69
2008-05-16,8.05,8.10,7.91,8.00,200300,7.60
2008-05-15,7.94,8.10,7.91,8.03,168400,7.63
2008-05-14,8.08,8.10,7.78,7.98,126900,7.58
2008-05-13,8.30,8.30,7.95,7.99,173700,7.59
2008-05-12,8.04,8.10,7.99,8.08,38500,7.68
2008-05-09,8.10,8.15,7.91,7.93,88600,7.54
2008-05-08,8.25,8.25,8.03,8.09,128400,7.69
2008-05-07,8.30,8.30,8.12,8.17,195500,7.76
2008-05-06,8.18,8.28,8.13,8.17,63100,7.76
2008-05-05,8.08,8.25,8.00,8.18,158300,7.77
2008-05-02,8.07,8.32,7.95,7.99,172900,7.59
2008-04-30,7.95,8.00,7.87,7.93,94000,7.54
2008-04-29,7.78,7.93,7.78,7.89,115200,7.50
2008-04-28,8.18,8.45,7.68,7.70,331000,7.32
2008-04-25,8.00,8.08,7.71,7.93,284900,7.54
2008-04-24,8.40,8.45,7.53,7.89,543700,7.50
2008-04-23,8.79,8.88,8.07,8.31,553400,7.90
2008-04-22,9.60,9.60,9.37,9.39,38200,8.92
2008-04-21,9.79,9.84,9.50,9.54,41700,9.07
2008-04-18,9.60,9.79,9.55,9.73,56900,9.25
2008-04-17,9.65,9.70,9.55,9.59,37600,9.11
2008-04-16,9.60,9.70,9.50,9.59,74500,9.11
2008-04-15,9.45,9.77,9.31,9.50,118200,9.03
2008-04-14,9.67,9.67,9.35,9.37,101600,8.90
2008-04-11,9.95,10.14,9.59,9.62,67100,9.14
2008-04-10,10.18,10.18,9.71,10.00,92300,9.50
2008-04-09,10.29,10.48,10.07,10.08,63200,9.58
2008-04-08,10.48,10.48,10.12,10.23,59900,9.72
2008-04-07,10.35,10.56,10.32,10.42,46600,9.90
2008-04-04,10.01,10.25,9.95,10.25,52900,9.74
2008-04-03,10.30,10.31,9.70,9.95,107200,9.45
2008-04-02,10.16,10.30,10.00,10.25,87700,9.74
2008-04-01,10.01,10.20,9.92,10.10,82500,9.60
2008-03-31,10.02,10.02,9.80,9.95,59000,9.45
2008-03-28,9.43,10.19,9.25,9.97,189600,9.47
2008-03-27,8.75,9.44,8.65,9.38,195900,8.91
2008-03-26,9.03,9.13,8.61,8.81,100700,8.37
2008-03-25,8.60,9.08,8.59,8.98,153800,8.53
2008-03-24,8.50,8.50,8.50,8.50,000,8.08
2008-03-21,8.50,8.50,8.50,8.50,000,8.08
2008-03-20,8.57,8.65,8.44,8.50,163100,8.08
2008-03-19,8.80,9.05,8.65,8.70,165400,8.27
2008-03-18,8.56,8.79,8.20,8.65,165100,8.22
2008-03-17,8.99,8.99,8.27,8.46,156000,8.04
2008-03-14,9.38,9.50,8.94,9.12,116300,8.67
2008-03-13,9.50,9.50,9.10,9.43,99300,8.96
2008-03-12,9.71,9.86,9.49,9.59,49100,9.11
2008-03-11,9.50,9.70,9.32,9.60,199800,9.12
2008-03-10,9.94,9.94,9.39,9.55,121000,9.07
2008-03-07,10.14,10.19,9.81,9.89,208900,9.40
2008-03-06,10.45,10.53,10.17,10.18,66500,9.67
2008-03-05,10.42,10.50,10.25,10.39,113100,9.87
2008-03-04,10.65,10.98,10.24,10.28,140400,9.77
2008-03-03,10.87,10.87,10.87,10.87,000,10.33
2008-02-29,11.00,11.26,10.67,10.87,136700,10.33
2008-02-28,11.15,11.27,10.90,11.00,199000,10.45
2008-02-27,11.35,11.42,10.82,10.94,112300,10.40
2008-02-26,11.18,11.45,10.96,11.23,101800,10.67
2008-02-25,11.05,11.39,11.00,11.07,72200,10.52
2008-02-22,11.06,11.23,10.91,11.02,86000,10.47
2008-02-21,10.83,11.29,10.83,11.15,136300,10.59
2008-02-20,10.56,10.85,10.50,10.83,79500,10.29
2008-02-19,10.56,10.73,10.44,10.57,108300,10.04
2008-02-18,10.60,10.99,10.52,10.62,151600,10.09
2008-02-15,10.35,10.60,10.20,10.54,165600,10.02
2008-02-14,10.59,10.68,10.30,10.34,148500,9.83
2008-02-13,10.18,10.56,10.01,10.53,137600,10.01
2008-02-12,10.29,10.40,9.90,10.25,212400,9.74
2008-02-11,10.25,10.30,10.06,10.14,41300,9.64
2008-02-08,10.22,10.52,10.05,10.30,68600,9.79
2008-02-07,10.56,10.56,9.95,10.13,119400,9.63
2008-02-06,10.42,10.63,10.20,10.50,174600,9.98
2008-02-05,11.44,11.46,10.40,10.47,239400,9.95
2008-02-04,10.70,11.44,10.70,11.40,219100,10.83
2008-02-01,10.70,10.80,10.40,10.57,265000,10.04
2008-01-31,10.89,10.89,10.40,10.60,78500,10.07
2008-01-30,10.92,10.92,10.57,10.74,64400,10.21
2008-01-29,10.38,10.83,10.18,10.73,169900,10.20
2008-01-28,10.39,10.42,10.00,10.06,98900,9.56
2008-01-25,11.00,11.00,10.13,10.15,145400,9.64
2008-01-24,10.80,10.80,10.11,10.22,230900,9.71
2008-01-23,11.35,11.35,9.80,9.98,391900,9.48
2008-01-22,9.45,10.45,9.23,10.07,579100,9.57
2008-01-21,11.50,11.50,10.67,10.71,99400,10.18
2008-01-18,11.96,12.30,11.70,11.76,106800,11.17
2008-01-17,12.70,13.16,11.92,11.92,76200,11.33
2008-01-16,12.95,12.95,12.45,12.50,103900,11.88
2008-01-15,14.10,14.13,12.66,12.88,163800,12.24
2008-01-14,13.44,14.09,13.32,14.00,87200,13.30
2008-01-11,13.50,13.60,13.25,13.36,41400,12.69
2008-01-10,13.69,13.77,13.23,13.38,56700,12.71
2008-01-09,13.25,13.76,13.21,13.39,157900,12.72
2008-01-08,13.50,13.77,13.31,13.31,153100,12.65
2008-01-07,14.42,14.50,13.40,13.47,101100,12.80
2008-01-04,14.63,14.78,14.47,14.47,26900,13.75
2008-01-03,14.65,14.65,14.50,14.55,41100,13.83
2008-01-02,15.31,15.47,14.65,14.65,59800,13.92
2008-01-01,15.35,15.35,15.35,15.35,000,14.59
2007-12-31,15.35,15.35,15.35,15.35,000,14.59
2007-12-28,15.25,15.40,15.05,15.35,19700,14.59
2007-12-27,15.31,15.51,15.10,15.22,96400,14.46
2007-12-26,15.46,15.46,15.46,15.46,000,14.69
2007-12-25,15.46,15.46,15.46,15.46,000,14.69
2007-12-24,15.46,15.46,15.46,15.46,000,14.69
2007-12-21,14.55,15.58,14.49,15.46,121600,14.69
2007-12-20,14.28,14.63,14.28,14.46,29500,13.74
2007-12-19,14.30,14.64,14.25,14.35,89200,13.64
2007-12-18,14.25,14.59,14.25,14.29,37200,13.58
2007-12-17,14.58,14.68,14.15,14.17,57900,13.46
2007-12-14,15.01,15.09,14.40,14.50,99000,13.78
2007-12-13,15.28,15.62,14.97,14.98,45300,14.23
2007-12-12,15.41,15.41,14.95,15.19,89300,14.43
2007-12-11,16.10,16.19,15.50,15.51,50400,14.74
2007-12-10,15.50,16.00,15.50,15.99,41800,15.19
2007-12-07,15.74,15.76,15.52,15.62,33800,14.84
2007-12-06,15.78,16.00,15.52,15.63,45400,14.85
2007-12-05,15.20,16.18,15.20,15.87,104500,15.08
2007-12-04,15.54,15.54,14.97,15.31,49500,14.55
2007-12-03,15.95,15.95,15.38,15.38,35200,14.61
2007-11-30,16.20,16.44,15.66,15.99,148600,15.19
2007-11-29,16.12,16.80,16.09,16.40,170800,15.58
2007-11-28,14.68,16.27,14.62,16.16,129500,15.36
2007-11-27,14.27,14.66,14.11,14.64,51700,13.91
2007-11-26,14.29,14.75,14.25,14.40,63800,13.68
2007-11-23,13.90,15.00,13.90,14.21,52400,13.50
2007-11-22,13.80,14.10,13.62,14.00,66200,13.30
2007-11-21,14.02,14.40,13.75,13.85,54400,13.16
2007-11-20,14.40,14.60,14.33,14.34,65200,13.63
2007-11-19,14.76,15.16,14.38,14.38,47500,13.66
2007-11-16,15.55,15.62,14.55,14.55,104700,13.83
2007-11-15,16.35,16.35,15.27,15.29,52100,14.53
2007-11-14,15.60,16.32,15.52,16.25,121400,15.44
2007-11-13,15.10,15.33,15.07,15.33,37800,14.57
2007-11-12,15.13,15.15,15.01,15.04,36400,14.29
2007-11-09,15.90,16.01,15.20,15.22,73100,14.46
2007-11-08,16.30,16.30,15.92,15.92,37900,15.13
2007-11-07,16.50,16.78,16.50,16.57,38300,15.75
2007-11-06,16.60,16.62,16.50,16.53,27600,15.71
2007-11-05,16.60,17.00,16.47,16.60,45500,15.77
2007-11-02,16.36,16.86,16.26,16.50,84400,15.68
2007-11-01,16.60,16.70,16.42,16.47,42700,15.65
2007-10-31,16.40,16.82,16.40,16.75,83000,15.92
2007-10-30,16.50,16.67,16.42,16.44,29900,15.62
2007-10-29,16.60,16.71,16.50,16.60,30300,15.77
2007-10-26,16.82,17.00,16.30,16.80,103300,15.96
2007-10-25,17.00,17.15,16.69,16.69,59000,15.86
2007-10-24,17.00,17.16,16.78,16.90,146800,16.06
2007-10-23,16.75,17.31,16.60,17.31,93600,16.45
2007-10-22,16.47,16.61,16.25,16.51,62700,15.69
2007-10-19,16.40,16.74,16.29,16.47,63300,15.65
2007-10-18,16.36,16.45,16.30,16.35,42800,15.54
2007-10-17,16.20,16.49,16.18,16.40,100000,15.58
2007-10-16,16.46,16.53,16.16,16.23,91400,15.42
2007-10-15,16.06,17.37,16.00,16.36,136300,15.55
2007-10-12,15.70,16.00,15.60,15.97,48900,15.18
2007-10-11,15.53,15.83,15.53,15.77,55700,14.98
2007-10-10,15.70,15.80,15.55,15.65,32200,14.87
2007-10-09,15.58,15.74,15.58,15.70,17300,14.92
2007-10-08,15.65,15.80,15.59,15.72,62900,14.94
2007-10-05,15.50,15.65,15.50,15.60,33900,14.82
2007-10-04,15.79,15.79,15.52,15.53,38800,14.76
2007-10-03,15.70,15.95,15.70,15.86,38200,15.07
2007-10-02,15.59,15.71,15.50,15.64,43200,14.86
2007-10-01,15.50,15.60,15.37,15.54,32900,14.77
2007-09-28,15.63,15.63,15.41,15.45,39300,14.68
2007-09-27,15.60,15.64,15.40,15.60,31300,14.82
2007-09-26,15.49,15.55,15.40,15.47,51600,14.70
2007-09-25,15.47,15.57,15.29,15.41,79700,14.64
2007-09-24,15.20,15.60,14.90,15.51,99200,14.74
2007-09-21,14.87,15.18,14.87,15.18,36300,14.42
2007-09-20,14.50,15.00,14.50,14.96,93100,14.22
2007-09-19,14.00,14.69,13.86,14.58,180900,13.85
2007-09-18,13.84,14.00,13.13,13.58,369900,12.90
2007-09-17,14.45,14.45,13.79,13.81,131500,13.12
2007-09-14,14.90,14.92,14.30,14.56,153900,13.84
2007-09-13,14.80,15.05,14.80,14.88,57800,14.14
2007-09-12,14.76,14.90,14.71,14.84,76100,14.10
2007-09-11,14.70,14.86,14.62,14.82,132400,14.08
2007-09-10,15.15,15.24,14.70,14.73,72700,14.00
2007-09-07,15.21,15.44,15.16,15.16,60400,14.41
2007-09-06,15.38,15.38,15.16,15.24,18000,14.48
2007-09-05,15.75,15.75,15.30,15.45,54000,14.68
2007-09-04,15.69,15.69,15.44,15.59,18000,14.81
2007-09-03,15.22,15.63,15.22,15.63,24900,14.85
2007-08-31,15.10,15.55,15.10,15.28,35700,14.52
2007-08-30,15.36,15.83,14.64,15.33,94600,14.57
2007-08-29,15.65,15.67,15.07,15.14,56200,14.39
2007-08-28,15.91,15.99,15.70,15.70,12700,14.92
2007-08-27,16.00,16.13,15.95,16.08,23100,15.28
2007-08-24,16.18,16.18,15.93,16.00,78200,15.20
2007-08-23,15.86,16.29,15.86,16.00,59500,15.20
2007-08-22,14.90,15.75,14.85,15.65,88100,14.87
2007-08-21,14.90,14.91,14.75,14.90,43900,14.16
2007-08-20,14.76,15.00,14.64,14.76,48100,14.03
2007-08-17,14.58,15.33,14.24,14.67,177500,13.94
2007-08-16,15.32,15.32,14.52,14.99,114100,14.24
2007-08-15,15.43,15.54,15.38,15.38,32000,14.61
2007-08-14,15.80,15.80,15.46,15.50,40600,14.73
2007-08-13,15.74,15.91,15.25,15.69,76100,14.91
2007-08-10,16.20,16.39,15.86,15.93,67600,15.14
2007-08-09,15.92,16.63,15.74,16.45,87000,15.63
2007-08-08,15.90,16.03,15.74,15.98,44300,15.18
2007-08-07,16.02,16.02,15.72,15.90,31600,15.11
2007-08-06,15.95,16.03,15.85,15.96,44500,15.17
2007-08-03,16.09,16.24,15.99,16.00,26500,15.20
2007-08-02,15.92,16.44,15.92,16.40,27600,15.58
2007-08-01,16.10,16.18,15.46,16.05,107000,15.25
2007-07-31,16.25,16.36,16.17,16.26,83900,15.45
2007-07-30,16.24,16.42,16.11,16.25,135800,15.44
2007-07-27,16.75,17.20,16.27,16.40,78300,15.58
2007-07-26,17.80,18.05,16.75,16.93,226800,16.09
2007-07-25,17.50,17.61,17.47,17.60,65200,16.72
2007-07-24,17.45,17.73,17.40,17.59,104200,16.71
2007-07-23,17.09,17.65,17.00,17.55,59100,16.68
2007-07-20,17.49,17.81,17.26,17.34,66000,16.48
2007-07-19,17.30,18.11,17.30,17.60,135300,16.72
2007-07-18,16.89,17.30,16.89,17.30,49600,16.44
2007-07-17,16.61,17.60,16.51,17.09,102100,16.24
2007-07-16,16.49,16.69,16.37,16.65,26700,15.82
2007-07-13,16.57,16.57,16.16,16.51,111100,15.69
2007-07-12,16.79,16.79,16.10,16.39,136700,15.57
2007-07-11,16.60,16.80,16.34,16.79,88300,15.95
2007-07-10,16.73,17.00,16.61,16.70,71400,15.87
2007-07-09,17.14,17.21,16.70,16.85,49000,16.01
2007-07-06,17.20,17.33,16.58,17.09,95700,16.24
2007-07-05,17.60,17.60,17.24,17.25,22700,16.39
2007-07-04,17.50,17.81,17.49,17.60,26600,16.72
2007-07-03,17.65,17.68,17.45,17.63,43200,16.75
2007-07-02,17.55,17.83,17.51,17.55,28800,16.68
2007-06-29,17.69,17.69,17.50,17.66,49900,16.78
2007-06-28,17.35,17.65,17.35,17.63,44300,16.75
2007-06-27,17.49,17.59,17.38,17.54,33400,16.67
2007-06-26,17.58,17.74,17.35,17.59,81800,16.71
2007-06-25,17.47,17.73,17.36,17.69,35300,16.81
2007-06-22,17.55,17.90,17.50,17.65,43200,16.77
2007-06-21,17.63,17.80,17.40,17.64,76100,16.76
2007-06-20,17.75,18.07,17.56,17.92,125300,17.03
2007-06-19,18.00,18.30,17.41,18.25,146600,17.34
2007-06-18,18.37,18.60,18.00,18.34,89900,17.43
2007-06-15,17.83,18.71,17.81,18.71,128500,17.78
2007-06-14,17.78,18.12,17.78,17.99,58300,17.09
2007-06-13,17.84,18.00,17.68,18.00,51900,17.10
2007-06-12,17.88,17.95,17.81,17.95,26200,17.06
2007-06-11,17.81,18.10,17.81,18.08,68900,17.18
2007-06-08,17.78,18.00,17.65,18.00,74700,17.10
2007-06-07,18.03,18.18,17.63,17.90,75500,17.01
2007-06-06,18.07,18.52,18.01,18.21,190000,17.30
2007-06-05,17.96,18.49,17.96,18.38,131400,17.47
2007-06-04,17.70,18.09,17.70,18.05,75800,17.15
2007-06-01,17.10,17.80,17.10,17.80,87200,16.91
2007-05-31,17.10,17.48,17.10,17.46,56400,16.59
2007-05-30,17.25,17.35,17.01,17.25,42200,16.39
2007-05-29,17.40,17.50,17.14,17.25,44000,16.39
2007-05-28,17.30,17.30,17.30,17.30,000,16.44
2007-05-25,17.05,17.30,16.87,17.30,104000,16.44
2007-05-24,17.70,17.70,17.19,17.19,118600,16.33
2007-05-23,17.65,17.74,17.58,17.70,55700,16.82
2007-05-22,17.64,17.79,17.50,17.65,53800,16.77
2007-05-21,17.45,17.65,17.41,17.41,97400,16.54
2007-05-18,17.30,17.48,17.30,17.40,119400,16.53
2007-05-17,17.16,17.20,17.03,17.20,5800,16.34
2007-05-16,17.20,17.20,17.00,17.19,109700,16.33
2007-05-15,17.00,17.15,16.87,17.15,27900,16.30
2007-05-14,16.90,16.96,16.65,16.92,43100,16.08
2007-05-11,16.45,17.00,16.31,17.00,52000,16.15
2007-05-10,16.80,16.80,16.50,16.66,49800,15.83
2007-05-09,16.90,16.90,16.51,16.70,48900,15.87
2007-05-08,17.01,17.10,16.85,16.85,35400,16.01
2007-05-07,16.62,17.09,16.52,17.09,47900,16.24
2007-05-04,16.86,16.99,16.50,16.80,44900,15.96
2007-05-03,17.00,17.05,16.51,16.98,73500,16.13
2007-05-02,16.60,17.00,16.60,16.98,118800,16.13
2007-05-01,16.70,16.70,16.70,16.70,000,15.87
2007-04-30,16.50,16.70,16.45,16.70,28500,15.87
2007-04-27,16.73,16.85,16.55,16.57,42500,15.75
2007-04-26,16.55,16.92,16.31,16.83,190200,15.99
2007-04-25,15.96,16.32,15.50,16.28,88000,15.47
2007-04-24,16.20,16.23,15.70,15.88,67000,15.09
2007-04-23,16.20,16.40,15.76,16.09,109200,15.29
2007-04-20,15.40,16.20,15.40,16.17,185200,15.37
2007-04-19,15.16,15.38,15.04,15.38,36700,14.61
2007-04-18,15.35,15.46,15.10,15.27,33700,14.51
2007-04-17,15.35,15.50,15.23,15.44,65700,14.67
2007-04-16,15.32,15.60,15.24,15.47,94200,14.70
2007-04-13,14.99,15.24,14.96,15.14,50500,14.39
2007-04-12,15.05,15.05,14.80,15.04,51100,14.29
2007-04-11,14.86,15.05,14.70,14.95,53800,14.21
2007-04-10,14.86,15.10,14.86,14.86,41000,14.12
2007-04-09,15.03,15.03,15.03,15.03,000,14.28
2007-04-06,15.03,15.03,15.03,15.03,000,14.28
2007-04-05,14.91,15.07,14.87,15.03,75200,14.28
2007-04-04,15.30,15.30,14.90,15.09,54700,14.34
2007-04-03,14.96,15.36,14.85,15.35,66500,14.59
2007-04-02,15.07,15.20,14.98,15.05,40400,14.30
2007-03-30,15.05,15.34,15.05,15.29,40500,14.53
2007-03-29,14.90,15.15,14.90,15.11,53000,14.36
2007-03-28,15.30,15.32,14.95,15.04,115500,14.29
2007-03-27,15.54,15.56,15.06,15.35,57600,14.59
2007-03-26,15.70,15.79,15.20,15.61,54100,14.83
2007-03-23,15.39,15.85,15.21,15.85,51700,15.06
2007-03-22,15.35,15.45,15.18,15.35,47000,14.59
2007-03-21,14.97,15.30,14.90,15.30,47700,14.54
2007-03-20,14.80,15.05,14.80,15.05,32600,14.30
2007-03-19,14.72,14.90,14.72,14.80,47700,14.06
2007-03-16,14.75,14.92,14.70,14.80,145000,14.06
2007-03-15,14.62,14.92,14.60,14.85,73200,14.11
2007-03-14,14.75,14.85,14.50,14.61,117800,13.88
2007-03-13,15.00,15.16,14.80,15.12,55600,14.37
2007-03-12,15.09,15.25,14.90,15.25,48700,14.49
2007-03-09,15.09,15.10,14.90,15.09,54400,14.34
2007-03-08,14.67,15.10,14.58,15.10,76600,14.35
2007-03-07,14.90,14.90,14.65,14.80,24900,14.06
2007-03-06,14.62,14.80,14.50,14.80,69300,14.06
2007-03-05,14.90,14.90,14.51,14.55,82400,13.83
2007-03-02,14.93,15.10,14.83,15.10,54800,14.35
2007-03-01,15.03,15.10,14.91,15.10,112000,14.35
2007-02-28,14.78,15.20,14.50,15.20,160000,14.44
2007-02-27,14.93,15.30,14.90,15.09,115500,14.34
2007-02-26,14.95,15.10,14.90,15.09,38300,14.34
2007-02-23,14.85,15.12,14.85,15.10,26900,14.35
2007-02-22,14.89,14.91,14.60,14.79,59000,14.05
2007-02-21,15.23,15.23,14.89,14.93,54700,14.19
2007-02-20,15.00,15.25,14.99,15.25,46700,14.49
2007-02-19,15.18,15.21,14.96,15.08,51900,14.33
2007-02-16,15.38,15.38,15.01,15.01,108500,14.26
2007-02-15,15.60,15.60,15.03,15.39,57700,14.62
2007-02-14,15.53,16.02,15.52,15.68,99600,14.90
2007-02-13,15.70,15.86,15.50,15.75,66200,14.97
2007-02-12,16.00,16.00,15.61,15.85,44500,15.06
2007-02-09,15.60,16.17,15.50,16.03,76300,15.23
2007-02-08,15.50,15.65,15.50,15.51,75900,14.74
2007-02-07,15.35,15.66,15.25,15.54,47000,14.77
2007-02-06,15.00,15.49,14.80,15.21,58200,14.45
2007-02-05,14.80,14.98,14.78,14.81,42000,14.07
2007-02-02,14.90,15.00,14.85,14.97,29600,14.22
2007-02-01,14.95,14.97,14.80,14.88,45400,14.14
2007-01-31,14.90,14.97,14.71,14.71,28000,13.98
2007-01-30,14.90,15.00,14.82,15.00,27400,14.25
2007-01-29,15.10,15.14,14.80,14.88,50000,14.14
2007-01-26,15.11,15.29,15.10,15.29,29500,14.53
2007-01-25,15.24,15.24,15.06,15.13,24400,14.38
2007-01-24,15.25,15.27,15.08,15.22,66600,14.46
2007-01-23,15.05,15.30,15.05,15.18,66800,14.42
2007-01-22,15.10,15.26,15.08,15.19,40300,14.43
2007-01-19,15.09,15.38,15.02,15.26,33900,14.50
2007-01-18,15.30,15.44,15.12,15.30,37000,14.54
2007-01-17,15.75,16.30,15.20,15.35,167000,14.59
2007-01-16,15.60,15.75,15.60,15.61,16500,14.83
2007-01-15,15.50,15.71,15.44,15.71,33700,14.93
2007-01-12,15.30,15.65,14.80,15.51,54100,14.74
2007-01-11,15.70,15.80,15.50,15.70,22300,14.92
2007-01-10,15.76,15.80,15.61,15.80,28600,15.01
2007-01-09,15.80,15.94,15.72,15.85,45200,15.06
2007-01-08,15.55,15.85,15.55,15.85,26800,15.06
2007-01-05,15.45,15.63,15.25,15.63,35900,14.85
2007-01-04,15.68,15.68,15.36,15.63,22800,14.85
2007-01-03,15.41,15.68,15.35,15.68,87600,14.90
2007-01-02,15.29,15.45,15.25,15.44,15800,14.67
2007-01-01,15.43,15.43,15.43,15.43,000,14.66
2006-12-29,15.19,15.48,15.10,15.43,13000,14.66
2006-12-28,15.25,15.40,15.15,15.40,19500,14.63
2006-12-27,14.90,15.50,14.90,15.30,45700,14.54
2006-12-26,15.03,15.03,15.03,15.03,000,14.28
2006-12-25,15.03,15.03,15.03,15.03,000,14.28
2006-12-22,14.87,15.05,14.75,15.03,32400,14.28
2006-12-21,15.31,15.31,14.90,15.08,33300,14.33
2006-12-20,15.11,15.37,15.11,15.21,29600,14.45
2006-12-19,15.21,15.25,14.96,15.13,38400,14.38
2006-12-18,15.49,15.49,15.30,15.34,15300,14.58
2006-12-15,15.52,15.59,15.32,15.39,136000,14.62
2006-12-14,15.61,15.78,15.55,15.58,23300,14.80
2006-12-13,15.71,15.85,15.60,15.77,42700,14.98
2006-12-12,15.68,15.70,15.59,15.68,13400,14.90
2006-12-11,15.60,15.72,15.59,15.68,22200,14.90
2006-12-08,15.50,15.70,15.50,15.65,17300,14.87
2006-12-07,15.70,15.70,15.60,15.60,13700,14.82
2006-12-06,15.59,15.70,15.56,15.60,19200,14.82
2006-12-05,15.80,15.80,15.52,15.73,10100,14.95
2006-12-04,15.58,15.77,15.40,15.68,50500,14.90
2006-12-01,15.14,15.73,15.14,15.73,130400,14.95
2006-11-30,15.20,15.23,15.09,15.20,66400,14.44
2006-11-29,15.07,15.30,15.05,15.12,42000,14.37
2006-11-28,14.98,15.18,14.75,15.15,101700,14.40
2006-11-27,15.20,15.23,14.93,15.00,44800,14.25
2006-11-24,15.19,15.19,15.05,15.17,21600,14.41
2006-11-23,15.17,15.25,15.03,15.23,68700,14.47
2006-11-22,15.15,15.18,14.92,15.03,55600,14.28
2006-11-21,15.15,15.30,15.03,15.24,41300,14.48
2006-11-20,15.05,15.15,15.00,15.15,21200,14.40
2006-11-17,15.01,15.16,15.00,15.00,35900,14.25
2006-11-16,15.29,15.29,15.01,15.01,31800,14.26
2006-11-15,15.20,15.47,15.01,15.18,124100,14.42
2006-11-14,14.90,15.18,14.70,15.10,106300,14.35
2006-11-13,14.64,14.90,14.58,14.90,54000,14.16
2006-11-10,14.60,14.65,14.40,14.65,48400,13.92
2006-11-09,14.65,14.78,14.53,14.58,39100,13.85
2006-11-08,14.98,14.98,14.53,14.60,34100,13.87
2006-11-07,14.41,15.00,14.41,14.95,135000,14.21
2006-11-06,14.45,14.59,14.18,14.54,109700,13.82
2006-11-03,14.50,14.60,14.26,14.35,61500,13.64
2006-11-02,14.66,14.69,14.31,14.50,61200,13.78
2006-11-01,14.55,14.69,14.52,14.69,18500,13.96
2006-10-31,14.67,14.67,14.47,14.51,47100,13.79
2006-10-30,14.40,14.60,14.40,14.57,53700,13.84
2006-10-27,14.45,14.68,14.33,14.35,51100,13.64
2006-10-26,14.65,14.95,14.39,14.47,111700,13.75
2006-10-25,14.55,14.75,14.45,14.61,249400,13.88
2006-10-24,14.50,14.50,14.16,14.49,421500,13.77
2006-10-23,14.64,14.87,14.10,14.41,517500,13.69
2006-10-20,16.39,16.39,16.08,16.09,37600,15.29
2006-10-19,16.72,16.75,16.19,16.30,55600,15.49
2006-10-18,16.79,16.79,16.61,16.74,15700,15.91
2006-10-17,16.70,16.74,16.62,16.65,7300,15.82
2006-10-16,16.89,16.89,16.75,16.85,20400,16.01
2006-10-13,16.90,17.00,16.80,16.98,20300,16.13
2006-10-12,16.75,16.99,16.75,16.99,24600,16.14
2006-10-11,16.67,16.90,16.67,16.86,25400,16.02
2006-10-10,16.43,16.95,16.43,16.90,54600,16.06
2006-10-09,16.70,16.71,16.38,16.57,21900,15.75
2006-10-06,16.72,16.90,16.67,16.70,6700,15.87
2006-10-05,16.80,17.00,16.56,16.87,62400,16.03
2006-10-04,16.40,16.70,16.40,16.54,14200,15.72
2006-10-03,16.35,16.52,16.30,16.47,4000,15.65
2006-10-02,16.99,16.99,16.50,16.50,34700,15.68
2006-09-29,16.90,16.99,16.84,16.85,9700,16.01
2006-09-28,16.94,17.00,16.90,16.90,10400,16.06
2006-09-27,16.99,17.00,16.92,16.94,11600,16.10
2006-09-26,16.93,17.05,16.92,16.93,22900,16.09
2006-09-25,17.20,17.20,16.95,16.95,10500,16.11
2006-09-22,17.03,17.10,16.98,17.10,11900,16.25
2006-09-21,17.20,17.20,16.96,17.14,18200,16.29
2006-09-20,17.50,17.50,17.20,17.26,23500,16.40
2006-09-19,17.20,17.50,17.20,17.45,17000,16.58
2006-09-18,17.22,17.25,17.13,17.19,4800,16.33
2006-09-15,16.97,17.40,16.97,17.37,91800,16.51
2006-09-14,17.25,17.25,16.97,16.97,50500,16.13
2006-09-13,17.05,17.35,17.05,17.16,23700,16.31
2006-09-12,16.93,17.15,16.92,17.00,9600,16.15
2006-09-11,16.93,17.00,16.87,16.93,13100,16.09
2006-09-08,17.07,17.10,16.92,16.92,36100,16.08
2006-09-07,17.00,17.20,16.90,17.02,32100,16.17
2006-09-06,17.30,17.30,17.00,17.00,9500,16.15
2006-09-05,17.01,17.32,17.00,17.06,16900,16.21
2006-09-04,17.24,17.24,17.01,17.08,5500,16.23
2006-09-01,17.05,17.40,17.05,17.40,10400,16.53
2006-08-31,17.01,17.19,17.00,17.19,14600,16.33
2006-08-30,16.97,17.16,16.97,17.03,14200,16.18
2006-08-29,17.07,17.07,16.87,17.01,20600,16.16
2006-08-28,17.05,17.23,17.05,17.23,14500,16.37
2006-08-25,17.20,17.30,17.07,17.12,7600,16.27
2006-08-24,17.25,17.30,17.05,17.27,30800,16.41
2006-08-23,17.48,17.50,17.30,17.30,13700,16.44
2006-08-22,17.50,17.53,17.29,17.48,20700,16.61
2006-08-21,17.25,17.50,17.25,17.41,19500,16.54
2006-08-18,17.28,17.49,17.02,17.49,17500,16.62
2006-08-17,16.90,17.46,16.90,17.44,17900,16.57
2006-08-16,16.90,17.25,16.90,16.98,29400,16.13
2006-08-15,16.75,17.06,16.75,17.00,22800,16.15
2006-08-14,16.85,17.10,16.85,16.97,6700,16.13
2006-08-11,17.10,17.10,16.90,16.95,10000,16.11
2006-08-10,16.49,17.11,16.47,17.10,62200,16.25
2006-08-09,17.33,17.70,17.25,17.25,30100,16.39
2006-08-08,17.05,17.25,17.03,17.18,19500,16.32
2006-08-07,17.31,17.31,17.00,17.05,20900,16.20
2006-08-04,17.89,17.98,17.13,17.59,138500,16.71
2006-08-03,16.54,18.22,16.54,18.22,230100,17.31
2006-08-02,16.00,16.50,16.00,16.31,24700,15.50
2006-08-01,16.10,16.32,15.99,16.05,18200,15.25
2006-07-31,16.49,16.50,15.93,16.02,41900,15.22
2006-07-28,16.40,16.56,16.30,16.40,13800,15.58
2006-07-27,16.10,16.42,16.10,16.30,38700,15.49
2006-07-26,16.36,16.42,15.85,16.10,22300,15.30
2006-07-25,15.90,16.45,15.90,16.45,37800,15.63
2006-07-24,15.80,15.80,15.65,15.78,4100,14.99
2006-07-21,15.80,16.00,15.34,15.90,40200,15.11
2006-07-20,15.00,15.61,14.99,15.61,59100,14.83
2006-07-19,14.50,14.81,14.03,14.80,26900,14.06
2006-07-18,15.25,15.25,14.36,14.48,24600,13.76
2006-07-17,15.40,15.46,15.18,15.27,24000,14.51
2006-07-14,15.80,15.80,15.14,15.40,112700,14.63
2006-07-13,16.81,16.81,15.80,15.80,52800,15.01
2006-07-12,16.14,16.84,16.14,16.31,17800,15.50
2006-07-11,16.80,16.80,16.10,16.39,35800,15.57
2006-07-10,16.30,16.89,16.30,16.89,37700,16.05
2006-07-07,16.20,16.51,16.11,16.46,15900,15.64
2006-07-06,16.30,16.35,16.20,16.31,8500,15.50
2006-07-05,16.46,16.76,16.31,16.31,33700,15.50
2006-07-04,16.40,16.61,16.35,16.60,19800,15.77
2006-07-03,15.59,16.20,15.59,16.20,26000,15.39
2006-06-30,15.51,15.60,15.42,15.42,17600,14.65
2006-06-29,15.29,15.45,15.28,15.44,7900,14.67
2006-06-28,15.45,15.48,15.11,15.21,19000,14.45
2006-06-27,14.88,15.50,14.88,15.16,38500,14.41
2006-06-26,15.26,15.26,15.00,15.01,10700,14.26
2006-06-23,15.34,15.35,15.16,15.25,8500,14.49
2006-06-22,15.32,15.47,15.21,15.30,24800,14.54
2006-06-21,15.33,15.39,15.22,15.30,9700,14.54
2006-06-20,15.42,15.42,15.20,15.20,17800,14.44
2006-06-19,15.16,15.67,15.10,15.56,28200,14.79
2006-06-16,15.08,15.08,15.08,15.08,000,14.33
2006-06-15,15.08,15.08,15.08,15.08,000,14.33
2006-06-14,14.90,15.20,14.41,15.08,79700,14.33
2006-06-13,15.00,15.40,14.90,14.99,90100,14.24
2006-06-12,15.48,15.65,15.20,15.40,55000,14.63
2006-06-09,15.36,15.70,15.30,15.60,37100,14.82
2006-06-08,15.70,15.70,14.88,15.39,69600,14.62
2006-06-07,15.35,15.89,15.20,15.88,19700,15.09
2006-06-06,15.78,15.78,15.14,15.35,98500,14.59
2006-06-05,15.72,15.80,15.56,15.56,14700,14.79
2006-06-02,15.90,16.14,15.80,15.90,40300,15.11
2006-06-01,15.98,16.10,15.52,15.80,63600,15.01
2006-05-31,16.00,16.13,15.62,15.74,89100,14.96
2006-05-30,16.25,16.25,16.00,16.22,33500,15.41
2006-05-29,16.54,16.65,15.99,16.18,33500,15.37
2006-05-26,16.24,16.85,16.23,16.68,39200,15.85
2006-05-25,15.81,16.10,15.81,16.10,9200,15.30
2006-05-24,16.80,16.80,15.60,15.61,70800,14.83
2006-05-23,15.80,16.80,15.80,16.78,58600,15.94
2006-05-22,16.52,16.59,15.73,16.00,109600,15.20
2006-05-19,16.50,17.16,16.48,16.56,36800,15.74
2006-05-18,16.80,16.98,16.40,16.59,86600,15.76
2006-05-17,17.40,17.50,16.99,17.00,49500,16.15
2006-05-16,17.32,17.55,17.32,17.40,32200,16.53
2006-05-15,17.52,17.55,17.00,17.51,95300,16.64
2006-05-12,18.10,18.10,17.28,17.50,116800,16.46
2006-05-11,18.13,18.39,18.12,18.20,21500,17.12
2006-05-10,18.48,18.48,18.10,18.23,16000,17.14
2006-05-09,18.68,18.68,18.13,18.40,68100,17.30
2006-05-08,18.49,18.76,18.15,18.64,106900,17.53
2006-05-05,17.91,18.50,17.73,18.50,111500,17.40
2006-05-04,17.67,18.08,17.67,17.94,124400,16.87
2006-05-03,18.05,18.05,17.48,17.48,69300,16.44
2006-05-02,18.00,18.19,17.87,18.03,66800,16.96
2006-05-01,17.98,17.98,17.98,17.98,000,16.91
2006-04-28,17.88,17.98,17.80,17.98,40000,16.91
2006-04-27,17.95,17.99,17.80,17.87,60900,16.81
2006-04-26,18.05,18.16,17.95,18.04,47700,16.97
2006-04-25,18.35,18.35,18.00,18.15,78500,17.07
2006-04-24,18.21,18.44,18.03,18.37,68400,17.28
2006-04-21,17.75,18.49,17.50,18.30,245600,17.21
2006-04-20,16.67,17.55,16.65,17.35,185500,16.32
2006-04-19,16.18,16.68,16.18,16.54,38600,15.56
2006-04-18,16.00,16.07,16.00,16.00,9800,15.05
2006-04-17,16.14,16.14,16.14,16.14,000,15.18
2006-04-14,16.14,16.14,16.14,16.14,000,15.18
2006-04-13,16.00,16.14,15.85,16.14,50000,15.18
2006-04-12,16.20,16.20,15.95,16.09,47300,15.13
2006-04-11,16.20,16.30,16.16,16.20,47500,15.24
2006-04-10,16.35,16.35,16.20,16.25,26700,15.28
2006-04-07,16.11,16.44,15.95,16.35,112700,15.38
2006-04-06,16.35,16.35,15.83,16.02,53200,15.07
2006-04-05,16.00,16.30,15.98,16.22,18200,15.25
2006-04-04,16.40,16.50,16.08,16.20,55200,15.24
2006-04-03,15.95,16.40,15.94,16.34,79700,15.37
2006-03-31,16.15,16.20,15.92,16.10,46500,15.14
2006-03-30,16.20,16.49,16.10,16.20,42600,15.24
2006-03-29,16.47,16.47,16.10,16.27,21000,15.30
2006-03-28,16.30,16.46,16.20,16.45,43300,15.47
2006-03-27,16.67,16.80,16.29,16.30,64500,15.33
2006-03-24,16.50,16.70,16.45,16.70,28400,15.71
2006-03-23,16.36,16.50,16.30,16.40,45900,15.42
2006-03-22,16.60,16.75,16.26,16.35,64600,15.38
2006-03-21,16.95,16.96,16.64,16.70,18500,15.71
2006-03-20,16.76,16.95,16.71,16.91,30300,15.90
2006-03-17,16.84,17.04,16.84,16.91,50500,15.90
2006-03-16,17.00,17.00,16.81,16.87,20900,15.87
2006-03-15,17.00,17.20,16.81,16.81,103300,15.81
2006-03-14,17.00,17.00,16.70,16.77,63100,15.77
2006-03-13,17.00,17.10,16.76,16.97,124600,15.96
2006-03-10,17.12,17.20,16.63,16.97,30500,15.96
2006-03-09,17.40,17.43,17.11,17.16,51900,16.14
2006-03-08,17.80,18.20,17.20,17.30,82500,16.27
2006-03-07,16.88,17.70,16.50,17.63,118800,16.58
2006-03-06,16.95,17.17,16.95,16.95,42400,15.94
2006-03-03,17.25,17.34,16.96,17.17,33500,16.15
2006-03-02,17.69,17.78,17.12,17.27,22600,16.24
2006-03-01,18.10,18.10,17.55,17.62,35000,16.57
2006-02-28,17.98,18.08,17.70,18.00,144900,16.93
2006-02-27,17.80,17.98,17.60,17.96,56700,16.89
2006-02-24,17.50,17.86,17.50,17.64,36900,16.59
2006-02-23,17.43,17.70,17.36,17.60,30700,16.55
2006-02-22,17.54,17.82,17.54,17.59,34800,16.54
2006-02-21,17.59,17.80,17.50,17.70,36200,16.65
2006-02-20,17.27,17.80,17.26,17.74,42900,16.68
2006-02-17,17.48,17.49,17.17,17.37,29000,16.34
2006-02-16,17.34,17.45,17.15,17.35,21900,16.32
2006-02-15,16.90,17.50,16.86,17.50,61200,16.46
2006-02-14,16.71,17.05,16.63,17.01,54100,16.00
2006-02-13,16.60,16.80,16.50,16.80,40500,15.80
2006-02-10,16.60,16.74,16.60,16.61,8600,15.62
2006-02-09,16.63,16.75,16.63,16.72,19400,15.72
2006-02-08,16.60,16.90,16.53,16.78,12100,15.78
2006-02-07,17.00,17.00,16.60,16.70,33500,15.71
2006-02-06,16.76,17.80,16.60,17.10,123600,16.08
2006-02-03,17.01,17.01,16.71,16.91,42300,15.90
2006-02-02,17.08,17.29,16.53,17.03,72400,16.02
2006-02-01,16.30,17.25,16.19,17.10,93600,16.08
2006-01-31,16.30,16.54,16.30,16.35,24200,15.38
2006-01-30,16.40,16.65,16.35,16.45,42800,15.47
2006-01-27,16.55,16.77,16.17,16.34,93100,15.37
2006-01-26,16.61,16.80,16.50,16.64,98500,15.65
2006-01-25,16.24,16.61,16.24,16.50,75700,15.52
2006-01-24,16.05,16.36,16.05,16.20,18800,15.24
2006-01-23,16.12,16.38,15.91,16.10,56600,15.14
2006-01-20,16.41,16.43,16.00,16.21,29600,15.24
2006-01-19,16.07,16.55,16.01,16.55,96100,15.56
2006-01-18,15.88,16.06,15.71,16.04,39500,15.08
2006-01-17,16.20,16.20,15.94,16.02,21600,15.07
2006-01-16,16.15,16.30,16.11,16.14,28600,15.18
2006-01-13,16.30,16.34,16.20,16.20,4200,15.24
2006-01-12,16.39,16.47,16.29,16.36,36000,15.39
2006-01-11,16.60,16.65,16.27,16.27,27100,15.30
2006-01-10,16.65,16.80,16.16,16.60,61100,15.61
2006-01-09,16.75,17.00,16.65,16.80,62100,15.80
2006-01-06,16.74,16.90,16.62,16.75,29600,15.75
2006-01-05,16.40,16.87,16.40,16.80,73800,15.80
2006-01-04,16.30,16.59,16.25,16.59,26000,15.60
2006-01-03,15.50,16.49,15.50,16.31,152300,15.34
2006-01-02,15.25,15.44,15.25,15.44,4500,14.52
2005-12-30,15.20,15.39,15.20,15.25,8600,14.34
2005-12-29,15.33,15.45,15.25,15.27,24900,14.36
2005-12-28,15.31,15.53,15.25,15.45,26400,14.53
2005-12-27,15.40,15.55,15.40,15.45,15300,14.53
2005-12-26,15.50,15.50,15.50,15.50,000,14.58
2005-12-23,15.51,15.60,15.44,15.50,29800,14.58
2005-12-22,15.45,15.59,15.40,15.50,34100,14.58
2005-12-21,15.26,15.58,15.25,15.57,16300,14.64
2005-12-20,15.40,15.50,15.25,15.41,25000,14.49
2005-12-19,15.30,15.45,15.25,15.36,10000,14.45
2005-12-16,14.81,15.45,14.80,15.29,46000,14.38
2005-12-15,15.13,15.40,14.79,14.93,30200,14.04
2005-12-14,15.25,15.45,15.16,15.25,51400,14.34
2005-12-13,15.23,15.48,15.23,15.30,16500,14.39
2005-12-12,15.50,15.53,15.25,15.26,15600,14.35
2005-12-09,15.55,15.55,15.35,15.35,25400,14.44
2005-12-08,15.41,15.69,15.25,15.62,39600,14.69
2005-12-07,15.28,15.42,15.28,15.30,33500,14.39
2005-12-06,15.20,15.50,15.20,15.41,16000,14.49
2005-12-05,15.51,15.51,15.25,15.28,8600,14.37
2005-12-02,15.54,15.60,15.41,15.50,40600,14.58
2005-12-01,15.40,15.49,15.11,15.30,17700,14.39
2005-11-30,15.50,15.55,15.45,15.54,8100,14.61
2005-11-29,15.45,15.50,15.45,15.50,4000,14.58
2005-11-28,15.54,15.60,15.25,15.52,42600,14.60
2005-11-25,15.45,15.52,15.41,15.41,11300,14.49
2005-11-24,15.62,15.74,15.48,15.48,8800,14.56
2005-11-23,15.41,15.62,15.41,15.50,10600,14.58
2005-11-22,15.66,15.75,15.47,15.62,15300,14.69
2005-11-21,15.40,15.78,15.40,15.75,16000,14.81
2005-11-18,15.80,15.88,15.66,15.66,36000,14.73
2005-11-17,15.58,15.88,15.53,15.80,35400,14.86
2005-11-16,15.25,15.58,15.25,15.50,42100,14.58
2005-11-15,15.06,15.49,15.00,15.15,76000,14.25
2005-11-14,15.71,15.71,15.14,15.28,24500,14.37
2005-11-11,15.83,15.85,15.60,15.85,20500,14.91
2005-11-10,15.46,15.79,15.40,15.79,9100,14.85
2005-11-09,15.75,15.80,15.51,15.61,11100,14.68
2005-11-08,15.80,15.95,15.72,15.75,18900,14.81
2005-11-07,15.80,15.84,15.70,15.75,18500,14.81
2005-11-04,15.38,15.77,15.38,15.75,26600,14.81
2005-11-03,15.45,15.75,15.45,15.75,5500,14.81
2005-11-02,15.79,15.79,15.45,15.45,15400,14.53
2005-11-01,15.75,15.82,15.55,15.55,13300,14.62
2005-10-31,15.45,15.84,15.45,15.64,33000,14.71
2005-10-28,15.37,15.52,15.22,15.51,32800,14.59
2005-10-27,15.41,15.67,15.20,15.25,67800,14.34
2005-10-26,15.40,15.40,15.25,15.37,7300,14.45
2005-10-25,15.27,15.35,15.24,15.35,12300,14.44
2005-10-24,14.93,15.25,14.93,15.25,17700,14.34
2005-10-21,14.76,14.81,14.70,14.80,7700,13.92
2005-10-20,14.75,15.27,14.75,14.83,10000,13.95
2005-10-19,15.07,15.07,14.35,14.85,46500,13.97
2005-10-18,15.07,15.28,14.80,15.28,57500,14.37
2005-10-17,15.10,15.30,15.01,15.27,55100,14.36
2005-10-14,14.78,15.19,14.77,15.08,34200,14.18
2005-10-13,15.20,15.28,14.33,14.60,75500,13.73
2005-10-12,15.56,15.56,15.00,15.17,49600,14.27
2005-10-11,15.65,15.79,15.36,15.68,51800,14.75
2005-10-10,15.68,15.75,15.68,15.70,3600,14.77
2005-10-07,15.80,15.80,15.65,15.68,3600,14.75
2005-10-06,15.75,15.88,15.67,15.77,62100,14.83
2005-10-05,16.15,16.15,15.76,15.85,11000,14.91
2005-10-04,15.91,16.18,15.91,16.15,28300,15.19
2005-10-03,15.86,16.19,15.86,15.90,22900,14.95
2005-09-30,15.68,16.09,15.68,16.00,15300,15.05
2005-09-29,15.76,15.98,15.73,15.75,16500,14.81
2005-09-28,15.82,16.15,15.78,15.90,35000,14.95
2005-09-27,15.80,16.00,15.80,16.00,15000,15.05
2005-09-26,15.78,15.80,15.58,15.80,18900,14.86
2005-09-23,15.86,15.90,15.70,15.71,6800,14.77
2005-09-22,15.88,16.20,15.80,15.96,31100,15.01
2005-09-21,15.80,15.95,15.80,15.85,15900,14.91
2005-09-20,16.01,16.13,15.76,15.76,74500,14.82
2005-09-19,15.98,16.10,15.85,16.08,45000,15.12
2005-09-16,16.07,16.22,16.00,16.20,51300,15.24
2005-09-15,16.10,16.22,16.05,16.22,33500,15.25
2005-09-14,15.90,16.17,15.85,16.08,64900,15.12
2005-09-13,16.19,16.20,15.85,16.00,28500,15.05
2005-09-12,16.34,16.40,15.98,16.40,26300,15.42
2005-09-09,16.39,16.55,16.20,16.34,15200,15.37
2005-09-08,16.32,16.45,16.10,16.40,13500,15.42
2005-09-07,16.78,16.78,16.34,16.45,10000,15.47
2005-09-06,16.50,17.10,16.50,16.66,59400,15.67
2005-09-05,16.40,16.50,16.28,16.41,24100,15.43
2005-09-02,16.37,16.70,16.20,16.52,51600,15.54
2005-09-01,16.35,16.65,16.30,16.52,65700,15.54
2005-08-31,16.35,16.38,16.15,16.35,12000,15.38
2005-08-30,15.40,16.50,15.35,16.50,89400,15.52
2005-08-29,15.50,15.70,14.69,15.40,86200,14.48
2005-08-26,16.29,16.29,15.62,15.75,60100,14.81
2005-08-25,16.61,16.72,16.12,16.26,35300,15.29
2005-08-24,16.68,16.71,16.61,16.70,14400,15.71
2005-08-23,16.80,16.90,16.73,16.83,20400,15.83
2005-08-22,16.62,16.88,16.62,16.65,9800,15.66
2005-08-19,16.72,16.95,16.65,16.70,35900,15.71
2005-08-18,16.81,16.92,16.75,16.90,17800,15.89
2005-08-17,16.90,17.05,16.71,17.03,46100,16.02
2005-08-16,17.03,17.20,17.00,17.00,25400,15.99
2005-08-15,16.81,17.10,16.81,17.06,27900,16.04
2005-08-12,16.60,17.29,16.60,16.96,43400,15.95
2005-08-11,16.79,17.09,16.63,17.04,26500,16.03
2005-08-10,16.75,17.05,16.75,16.95,65000,15.94
2005-08-09,16.45,16.97,16.45,16.97,117700,15.96
2005-08-08,16.69,17.00,16.32,16.89,52500,15.88
2005-08-05,16.87,17.00,16.71,16.86,24000,15.86
2005-08-04,16.85,17.13,16.85,17.08,33700,16.06
2005-08-03,16.95,17.14,16.89,16.92,37200,15.91
2005-08-02,17.65,17.65,16.77,17.10,71900,16.08
2005-08-01,17.35,17.75,17.35,17.65,48300,16.60
2005-07-29,17.20,17.57,17.20,17.47,72600,16.43
2005-07-28,16.89,17.48,16.10,17.25,97400,16.22
2005-07-27,16.90,17.35,16.90,16.95,26400,15.94
2005-07-26,17.07,17.20,16.85,17.10,28000,16.08
2005-07-25,17.24,17.35,17.15,17.15,29400,16.13
2005-07-22,17.17,17.50,17.12,17.40,75100,16.36
2005-07-21,17.25,17.27,17.00,17.10,55700,16.08
2005-07-20,17.05,17.25,17.05,17.20,46500,16.18
2005-07-19,17.01,17.14,17.00,17.14,18800,16.12
2005-07-18,16.86,17.16,16.70,17.01,65000,16.00
2005-07-15,16.51,16.95,16.51,16.95,34300,15.94
2005-07-14,16.89,16.90,16.70,16.70,20400,15.71
2005-07-13,16.55,16.92,16.55,16.82,35400,15.82
2005-07-12,17.00,17.02,16.40,16.70,69900,15.71
2005-07-11,16.65,17.07,16.61,17.00,57400,15.99
2005-07-08,16.35,16.64,16.34,16.56,75200,15.57
2005-07-07,16.00,16.24,15.55,16.10,112300,15.14
2005-07-06,15.72,16.11,15.72,16.10,30100,15.14
2005-07-05,15.71,15.85,15.71,15.85,94200,14.91
2005-07-04,15.80,15.85,15.70,15.80,31500,14.86
2005-07-01,15.60,15.83,15.58,15.83,49200,14.89
2005-06-30,15.95,16.05,15.68,15.70,52500,14.77
2005-06-29,15.66,16.10,15.66,15.90,82200,14.95
2005-06-28,15.60,15.84,15.60,15.84,22000,14.90
2005-06-27,15.50,15.77,15.50,15.62,58500,14.69
2005-06-24,15.56,15.85,15.40,15.60,98500,14.67
2005-06-23,15.89,15.95,15.70,15.70,42900,14.77
2005-06-22,15.55,15.85,15.54,15.84,33800,14.90
2005-06-21,15.53,15.64,15.53,15.62,35900,14.69
2005-06-20,15.69,15.69,15.50,15.65,41400,14.72
2005-06-17,15.26,15.59,15.26,15.55,70800,14.62
2005-06-16,15.30,15.65,15.30,15.30,37000,14.39
2005-06-15,15.55,15.74,15.34,15.50,35100,14.58
2005-06-14,15.37,15.69,15.37,15.65,22800,14.72
2005-06-13,15.47,15.60,15.33,15.56,24200,14.63
2005-06-10,15.48,15.50,15.33,15.50,13100,14.58
2005-06-09,15.38,15.53,15.15,15.43,37800,14.51
2005-06-08,15.30,15.60,15.30,15.49,81800,14.57
2005-06-07,15.15,15.44,15.15,15.35,16200,14.44
2005-06-06,15.44,15.44,15.10,15.25,21900,14.34
2005-06-03,15.25,15.50,15.25,15.40,20400,14.48
2005-06-02,15.15,15.45,15.06,15.37,31200,14.45
2005-06-01,15.09,15.24,14.65,15.15,31400,14.25
2005-05-31,15.36,15.45,15.05,15.23,48200,14.32
2005-05-30,15.02,15.50,15.01,15.50,59400,14.58
2005-05-27,15.15,15.15,14.98,15.05,19400,14.15
2005-05-26,15.10,15.18,14.97,15.18,19800,14.28
2005-05-25,15.00,15.05,14.90,15.00,46300,14.11
2005-05-24,14.93,15.04,14.76,15.04,29200,14.14
2005-05-23,14.97,14.97,14.75,14.87,34100,13.98
2005-05-20,14.89,14.97,14.76,14.92,31700,13.88
2005-05-19,14.70,14.82,14.46,14.75,38300,13.72
2005-05-18,14.32,14.78,14.17,14.63,110600,13.61
2005-05-17,14.02,14.10,14.00,14.06,16900,13.08
2005-05-16,14.04,14.25,14.04,14.10,13900,13.12
2005-05-13,14.10,14.22,14.00,14.07,25000,13.09
2005-05-12,14.33,14.33,14.13,14.13,19800,13.15
2005-05-11,14.25,14.41,14.25,14.33,7600,13.33
2005-05-10,14.50,14.50,14.28,14.30,26300,13.30
2005-05-09,14.40,14.50,14.22,14.30,34200,13.30
2005-05-06,13.91,14.50,13.91,14.26,54400,13.27
2005-05-05,14.00,14.02,13.90,13.90,9700,12.93
2005-05-04,13.75,14.03,13.75,13.90,28200,12.93
2005-05-03,13.65,13.85,13.60,13.76,32400,12.80
2005-05-02,13.84,13.85,13.75,13.75,11900,12.79
2005-04-29,13.75,13.89,13.74,13.75,9800,12.79
2005-04-28,13.95,14.15,13.80,13.85,28000,12.89
2005-04-27,13.95,14.04,13.40,13.62,41200,12.67
2005-04-26,14.19,14.19,13.98,14.00,15300,13.03
2005-04-25,14.20,14.20,14.00,14.02,9700,13.04
2005-04-22,14.30,14.56,14.19,14.25,57000,13.26
2005-04-21,13.59,14.04,13.59,14.00,55900,13.03
2005-04-20,13.74,13.89,13.60,13.60,19300,12.65
2005-04-19,13.60,13.79,13.60,13.70,18400,12.75
2005-04-18,13.80,13.90,13.25,13.51,68200,12.57
2005-04-15,14.52,14.52,14.00,14.10,60700,13.12
2005-04-14,14.63,14.68,14.60,14.65,4800,13.63
2005-04-13,14.65,14.70,14.54,14.56,15000,13.55
2005-04-12,14.67,14.85,14.58,14.59,13500,13.57
2005-04-11,14.79,14.86,14.72,14.80,12500,13.77
2005-04-08,14.95,14.95,14.77,14.93,17600,13.89
2005-04-07,14.94,14.94,14.54,14.89,33000,13.85
2005-04-06,14.99,14.99,14.79,14.92,17600,13.88
2005-04-05,14.77,15.11,14.77,14.92,82300,13.88
2005-04-04,14.60,14.85,14.50,14.58,30600,13.56
2005-04-01,14.75,14.75,14.51,14.70,18300,13.68
2005-03-31,14.65,14.75,14.60,14.60,14200,13.58
2005-03-30,14.70,14.70,14.48,14.60,23600,13.58
2005-03-29,14.66,14.72,14.60,14.71,16300,13.69
2005-03-28,14.80,14.80,14.80,14.80,000,13.77
2005-03-25,14.80,14.80,14.80,14.80,000,13.77
2005-03-24,14.61,14.80,14.60,14.80,6900,13.77
2005-03-23,14.61,14.75,14.43,14.61,22800,13.59
2005-03-22,14.50,14.83,14.47,14.83,30300,13.80
2005-03-21,14.71,14.71,14.48,14.58,12300,13.56
2005-03-18,14.36,14.75,14.36,14.55,56200,13.54
2005-03-17,14.46,14.55,14.36,14.38,19400,13.38
2005-03-16,14.36,14.70,14.36,14.64,31400,13.62
2005-03-15,14.50,14.53,14.34,14.49,20800,13.48
2005-03-14,14.68,14.70,14.30,14.45,42600,13.44
2005-03-11,14.90,14.90,14.68,14.68,13400,13.66
2005-03-10,14.85,14.85,14.77,14.80,22500,13.77
2005-03-09,14.94,14.98,14.82,14.85,24100,13.82
2005-03-08,14.95,15.08,14.80,14.87,160500,13.83
2005-03-07,14.82,14.88,14.70,14.80,93900,13.77
2005-03-04,14.75,14.84,14.69,14.82,62900,13.79
2005-03-03,14.81,14.82,14.55,14.73,78300,13.70
2005-03-02,14.70,14.95,14.53,14.69,325200,13.67
2005-03-01,14.20,14.63,13.93,14.60,136200,13.58
2005-02-28,13.96,14.27,13.75,14.20,153900,13.21
2005-02-25,13.20,13.95,13.20,13.72,211300,12.76
2005-02-24,13.40,13.50,12.96,13.10,136100,12.19
2005-02-23,13.55,13.60,13.21,13.21,36000,12.29
2005-02-22,13.66,13.81,13.50,13.63,27300,12.68
2005-02-21,13.70,13.75,13.50,13.63,47900,12.68
2005-02-18,13.81,13.85,13.60,13.74,27500,12.78
2005-02-17,13.70,13.73,13.58,13.73,27300,12.77
2005-02-16,13.70,13.75,13.58,13.67,28100,12.72
2005-02-15,13.69,13.80,13.58,13.70,40400,12.75
2005-02-14,13.80,13.96,13.60,13.68,162600,12.73
2005-02-11,13.50,13.70,13.50,13.63,66200,12.68
2005-02-10,13.47,13.60,13.38,13.40,37300,12.47
2005-02-09,13.48,13.77,13.35,13.59,101200,12.64
2005-02-08,13.50,13.50,13.23,13.37,48200,12.44
2005-02-07,13.60,13.70,13.50,13.50,64200,12.56
2005-02-04,13.50,13.67,13.50,13.60,20900,12.65
2005-02-03,13.55,13.70,13.50,13.55,10300,12.61
2005-02-02,13.65,13.70,13.35,13.65,38200,12.70
2005-02-01,13.85,13.90,13.60,13.65,39500,12.70
2005-01-31,13.60,13.84,13.55,13.82,25700,12.86
2005-01-28,13.67,13.70,13.62,13.63,5400,12.68
2005-01-27,13.70,13.80,13.52,13.70,9600,12.75
2005-01-26,13.75,13.75,13.55,13.58,18800,12.63
2005-01-25,13.58,13.90,13.53,13.72,42600,12.76
2005-01-24,13.70,13.70,13.50,13.57,25900,12.63
2005-01-21,13.97,13.97,13.60,13.75,38500,12.79
2005-01-20,13.68,13.85,13.50,13.85,35000,12.89
2005-01-19,13.41,14.00,13.21,13.70,320400,12.75
2005-01-18,13.20,13.23,12.75,12.94,83600,12.04
2005-01-17,13.54,13.62,13.20,13.20,40200,12.28
2005-01-14,13.63,13.63,13.22,13.50,64100,12.56
2005-01-13,13.70,13.80,13.65,13.67,14100,12.72
2005-01-12,13.70,13.80,13.67,13.76,11800,12.80
2005-01-11,13.90,13.91,13.65,13.78,37500,12.82
2005-01-10,14.00,14.00,13.68,13.75,28800,12.79
2005-01-07,14.05,14.16,13.89,14.03,33300,13.05
2005-01-06,14.05,14.50,14.01,14.20,64100,13.21
2005-01-05,13.65,14.15,13.58,13.99,43400,13.02
2005-01-04,13.70,13.95,13.55,13.92,51500,12.95
2005-01-03,13.60,13.75,13.58,13.75,25200,12.79
2004-12-31,13.58,13.58,13.58,13.58,000,12.63
2004-12-30,13.25,13.74,13.21,13.58,60600,12.63
2004-12-29,13.38,13.38,13.20,13.20,33200,12.28
2004-12-28,13.39,13.47,13.32,13.39,29900,12.46
2004-12-27,13.55,13.57,13.36,13.44,12200,12.50
2004-12-24,13.55,13.55,13.55,13.55,000,12.61
2004-12-23,13.44,13.55,13.44,13.55,8700,12.61
2004-12-22,13.54,13.60,13.45,13.45,36300,12.51
2004-12-21,13.67,13.67,13.37,13.47,14600,12.53
2004-12-20,13.33,13.68,13.30,13.67,28400,12.72
2004-12-17,13.55,13.68,13.25,13.30,90700,12.37
2004-12-16,13.08,13.54,13.07,13.54,114200,12.60
2004-12-15,12.65,13.26,12.54,13.00,131100,12.09
2004-12-14,12.61,12.72,12.33,12.55,75200,11.68
2004-12-13,12.90,12.90,12.30,12.50,141200,11.63
2004-12-10,13.12,13.14,12.72,12.80,59800,11.91
2004-12-09,13.49,13.49,12.85,13.08,49000,12.17
2004-12-08,13.73,13.80,13.33,13.45,85300,12.51
2004-12-07,13.86,14.01,13.75,13.82,28600,12.86
2004-12-06,13.95,14.00,13.85,14.00,24300,13.03
2004-12-03,14.05,14.07,13.80,14.00,20500,13.03
2004-12-02,13.90,14.09,13.90,13.98,10900,13.01
2004-12-01,13.78,13.94,13.76,13.93,13400,12.96
2004-11-30,13.94,13.99,13.79,13.90,15200,12.93
2004-11-29,13.98,14.18,13.85,14.00,75300,13.03
2004-11-26,14.35,14.35,13.77,13.80,72200,12.84
2004-11-25,14.00,14.37,13.90,14.37,81600,13.37
2004-11-24,14.19,14.32,13.96,14.09,41800,13.11
2004-11-23,13.79,14.25,13.79,14.24,107600,13.25
2004-11-22,13.86,13.91,13.73,13.77,18600,12.81
2004-11-19,13.80,14.04,13.80,13.81,21600,12.85
2004-11-18,13.90,13.99,13.80,13.90,9600,12.93
2004-11-17,14.10,14.10,13.76,13.76,61700,12.80
2004-11-16,13.75,14.07,13.62,13.97,50200,13.00
2004-11-15,14.25,14.25,13.73,13.83,53800,12.87
2004-11-12,14.44,14.79,13.95,14.10,108700,13.12
2004-11-11,14.11,14.79,13.96,14.68,116500,13.66
2004-11-10,14.30,14.40,14.09,14.20,55800,13.21
2004-11-09,13.69,14.35,13.62,14.19,79100,13.20
2004-11-08,13.80,13.97,13.70,13.70,14900,12.75
2004-11-05,13.88,13.99,13.66,13.76,39800,12.80
2004-11-04,13.65,13.84,13.57,13.63,25900,12.68
2004-11-03,13.93,13.93,13.50,13.65,62800,12.70
2004-11-02,13.89,13.93,13.60,13.70,59700,12.75
2004-11-01,13.75,14.00,13.52,13.68,83300,12.73
2004-10-29,14.14,14.25,13.73,13.79,93400,12.83
2004-10-28,14.75,14.83,13.79,14.10,219500,13.12
2004-10-27,14.80,15.03,14.65,14.82,79600,13.79
2004-10-26,15.40,15.44,14.32,14.60,137100,13.58
2004-10-25,15.39,15.49,15.04,15.20,29500,14.14
2004-10-22,15.67,15.75,15.45,15.55,25500,14.47
2004-10-21,15.27,15.65,15.25,15.55,57400,14.47
2004-10-20,15.19,15.25,14.81,15.11,14900,14.06
2004-10-19,15.12,15.40,15.00,15.35,69700,14.28
2004-10-18,15.12,15.12,14.75,14.96,20300,13.92
2004-10-15,14.86,15.15,14.79,15.06,14200,14.01
2004-10-14,15.15,15.15,14.67,14.85,28500,13.82
2004-10-13,15.00,15.25,14.96,15.19,36800,14.13
2004-10-12,15.20,15.28,14.88,14.98,14500,13.94
2004-10-11,15.24,15.24,15.01,15.20,6300,14.14
2004-10-08,15.25,15.38,15.15,15.15,15700,14.09
2004-10-07,15.24,15.39,15.11,15.30,47100,14.23
2004-10-06,15.24,15.40,14.90,15.00,43900,13.96
2004-10-05,15.58,15.58,15.02,15.38,23000,14.31
2004-10-04,15.57,15.74,15.37,15.61,88800,14.52
2004-10-01,15.10,15.39,14.94,15.35,31800,14.28
2004-09-30,15.10,15.13,14.89,15.00,31200,13.96
2004-09-29,14.48,15.11,14.48,14.99,61800,13.95
2004-09-28,14.10,14.40,13.78,14.33,22600,13.33
2004-09-27,14.49,14.63,14.00,14.21,21400,13.22
2004-09-24,14.47,14.47,14.23,14.33,10000,13.33
2004-09-23,14.60,14.60,14.26,14.38,25900,13.38
2004-09-22,14.99,14.99,14.60,14.70,24400,13.68
2004-09-21,15.14,15.14,14.89,14.99,13000,13.95
2004-09-20,15.00,15.32,14.91,15.00,19700,13.96
2004-09-17,14.90,15.00,14.63,15.00,52000,13.96
2004-09-16,14.57,15.00,14.57,14.75,19600,13.72
2004-09-15,15.31,15.50,14.58,14.79,59800,13.76
2004-09-14,15.58,15.94,15.35,15.45,95900,14.37
2004-09-13,13.66,15.20,13.66,15.20,157400,14.14
2004-09-10,13.38,13.82,13.36,13.56,23000,12.62
2004-09-09,13.75,13.75,13.41,13.50,12000,12.56
2004-09-08,13.80,13.80,13.73,13.79,15700,12.83
2004-09-07,13.50,13.84,13.50,13.84,13100,12.88
2004-09-06,13.51,13.65,13.47,13.59,13700,12.64
2004-09-03,13.80,13.80,13.50,13.66,21800,12.71
2004-09-02,13.62,13.99,13.62,13.93,19000,12.96
2004-09-01,13.50,13.74,13.50,13.74,8600,12.78
2004-08-31,13.64,13.64,13.46,13.50,11200,12.56
2004-08-30,13.55,13.68,13.51,13.63,12600,12.68
2004-08-27,13.89,13.89,13.55,13.60,36100,12.65
2004-08-26,13.55,13.80,13.50,13.78,40400,12.82
2004-08-25,13.91,13.91,13.16,13.21,69500,12.29
2004-08-24,14.25,14.25,13.51,13.72,48400,12.76
2004-08-23,13.61,14.10,13.61,14.05,30900,13.07
2004-08-20,13.55,13.62,13.36,13.60,13000,12.65
2004-08-19,13.95,14.37,13.62,13.76,51700,12.80
2004-08-18,13.89,13.95,13.60,13.92,9300,12.95
2004-08-17,14.00,14.10,13.56,14.00,15800,13.03
2004-08-16,13.09,13.97,12.91,13.87,20800,12.90
2004-08-13,13.02,13.38,12.65,13.15,120200,12.23
2004-08-12,13.84,13.90,13.55,13.55,57300,12.61
2004-08-11,13.70,13.89,13.60,13.89,52100,12.92
2004-08-10,13.78,13.91,13.65,13.71,38300,12.76
2004-08-09,13.84,13.91,12.79,13.68,118200,12.73
2004-08-06,13.94,14.14,13.40,13.94,115400,12.97
2004-08-05,14.40,14.44,13.96,14.06,53300,13.08
2004-08-04,13.99,14.04,13.23,14.01,179200,13.03
2004-08-03,14.69,14.79,13.90,13.99,55600,13.02
2004-08-02,15.00,15.41,14.53,14.53,41300,13.52
2004-07-30,15.39,15.50,15.10,15.15,13800,14.09
2004-07-29,15.12,15.43,15.12,15.35,31100,14.28
2004-07-28,15.63,16.00,15.00,15.00,124300,13.96
2004-07-27,15.13,15.40,14.89,15.30,34600,14.23
2004-07-26,14.66,15.25,14.66,15.25,67100,14.19
2004-07-23,14.46,14.73,14.36,14.51,12900,13.50
2004-07-22,14.55,14.65,14.30,14.40,13700,13.40
2004-07-21,14.65,15.03,14.65,14.89,91400,13.85
2004-07-20,14.40,14.41,13.81,14.00,97400,13.03
2004-07-19,14.70,14.70,14.37,14.50,45700,13.49
2004-07-16,14.77,15.19,14.58,14.76,33100,13.73
2004-07-15,15.11,15.11,14.87,14.87,9200,13.83
2004-07-14,15.00,15.25,14.65,15.15,37100,14.09
2004-07-13,14.80,15.38,14.50,15.02,39200,13.97
2004-07-12,15.60,15.60,15.05,15.05,39200,14.00
2004-07-09,14.65,15.77,14.40,15.77,105100,14.67
2004-07-08,15.25,15.25,14.41,14.60,142300,13.58
2004-07-07,15.77,15.77,14.99,15.33,85600,14.26
2004-07-06,16.00,16.03,15.73,15.84,24400,14.74
2004-07-05,15.90,16.06,15.90,16.00,9300,14.89
2004-07-02,16.20,16.20,15.87,15.96,23900,14.85
2004-07-01,16.02,16.39,16.02,16.28,25500,15.15
2004-06-30,16.22,16.35,16.11,16.20,8700,15.07
2004-06-29,16.04,16.30,16.04,16.30,9900,15.16
2004-06-28,15.97,16.49,15.96,16.09,47100,14.97
2004-06-25,16.10,16.30,16.00,16.07,50600,14.95
2004-06-24,16.30,16.63,16.00,16.25,101400,15.12
2004-06-23,16.50,16.59,16.27,16.30,50700,15.16
2004-06-22,16.84,16.84,16.30,16.30,18100,15.16
2004-06-21,16.85,16.90,16.72,16.72,12300,15.56
2004-06-18,16.95,16.98,16.75,16.85,101700,15.68
2004-06-17,17.00,17.05,16.82,16.82,17500,15.65
2004-06-16,16.80,17.08,16.75,17.01,58000,15.83
2004-06-15,16.37,16.68,16.32,16.68,23400,15.52
2004-06-14,16.50,16.59,16.31,16.43,18300,15.29
2004-06-11,16.44,16.65,16.30,16.33,34300,15.19
2004-06-10,16.25,16.37,16.16,16.30,16500,15.16
2004-06-09,16.30,16.42,16.25,16.25,54900,15.12
2004-06-08,16.20,16.45,16.20,16.30,68000,15.16
2004-06-07,15.69,16.51,15.69,16.40,46200,15.26
2004-06-04,15.83,16.20,15.80,15.92,74800,14.81
2004-06-03,16.31,16.55,15.92,16.12,90100,15.00
2004-06-02,16.41,16.80,16.41,16.73,62000,15.56
2004-06-01,16.86,17.28,16.40,16.69,41500,15.53
2004-05-31,16.97,17.14,16.73,17.14,600,15.95
2004-05-28,16.75,17.00,16.70,16.89,34700,15.71
2004-05-27,16.95,17.19,16.83,17.08,45300,15.89
2004-05-26,17.00,17.50,16.91,17.35,56500,16.14
2004-05-25,16.71,16.89,16.25,16.76,39600,15.59
2004-05-24,16.21,17.20,16.21,16.76,40500,15.59
2004-05-21,16.05,16.63,15.80,16.42,46700,15.28
2004-05-20,16.15,16.25,16.06,16.25,5400,15.12
2004-05-19,16.07,16.50,16.07,16.32,49700,15.18
2004-05-18,15.71,16.30,15.70,16.22,55800,15.09
2004-05-17,16.20,16.20,15.45,15.70,111400,14.61
2004-05-14,17.00,17.00,16.40,16.57,42500,15.42
2004-05-13,16.99,17.20,16.56,16.87,28500,15.70
2004-05-12,17.80,17.80,16.53,16.89,63000,15.71
2004-05-11,17.08,17.50,16.91,17.50,61800,16.15
2004-05-10,17.50,17.64,16.81,16.85,131000,15.55
2004-05-07,17.95,18.13,17.85,18.13,54800,16.73
2004-05-06,18.40,18.40,17.90,17.95,27600,16.57
2004-05-05,18.20,18.59,18.20,18.42,14900,17.00
2004-05-04,18.50,18.60,17.65,18.12,21800,16.72
2004-05-03,17.96,18.47,17.69,18.28,15500,16.87
2004-04-30,17.80,18.68,17.68,18.05,33000,16.66
2004-04-29,18.66,18.93,17.50,18.00,179700,16.61
2004-04-28,18.75,18.93,18.65,18.75,41900,17.30
2004-04-27,18.75,19.00,18.63,19.00,40700,17.54
2004-04-26,19.00,19.00,18.57,18.80,17200,17.35
2004-04-23,18.80,19.15,18.75,18.93,38500,17.47
2004-04-22,18.53,18.78,18.53,18.70,31400,17.26
2004-04-21,18.47,18.70,18.05,18.52,21400,17.09
2004-04-20,19.17,19.17,18.71,18.84,33900,17.39
2004-04-19,19.19,19.19,18.91,19.00,18500,17.54
2004-04-16,18.50,19.20,18.50,19.11,60600,17.64
2004-04-15,18.40,18.64,18.15,18.64,14500,17.20
2004-04-14,18.25,18.40,17.93,18.40,17600,16.98
2004-04-13,18.68,18.69,18.45,18.58,19400,17.15
2004-04-12,18.42,18.42,18.42,18.42,000,17.00
2004-04-09,18.42,18.42,18.42,18.42,000,17.00
2004-04-08,18.27,18.55,18.27,18.42,33300,17.00
2004-04-07,18.21,18.50,18.21,18.35,14600,16.94
2004-04-06,18.66,18.74,18.25,18.25,21100,16.84
2004-04-05,18.74,18.85,18.55,18.64,21400,17.20
2004-04-02,18.44,18.60,18.19,18.58,29300,17.15
2004-04-01,17.99,18.40,17.99,18.30,17500,16.89
2004-03-31,18.35,18.44,17.89,17.99,28300,16.60
2004-03-30,18.70,18.70,18.12,18.25,29200,16.84
2004-03-29,17.91,18.59,17.85,18.59,27400,17.16
2004-03-26,18.30,18.35,17.85,18.05,36900,16.66
2004-03-25,17.75,18.25,17.58,17.97,84300,16.58
2004-03-24,18.50,18.75,17.50,17.59,99000,16.23
2004-03-23,17.32,17.77,17.25,17.49,19700,16.14
2004-03-22,18.34,18.35,17.06,17.50,91500,16.15
2004-03-19,18.19,18.34,17.96,18.34,178700,16.93
2004-03-18,18.59,18.85,17.71,18.05,105200,16.66
2004-03-17,16.91,18.39,16.91,18.38,166300,16.96
2004-03-16,16.30,17.02,16.20,16.60,188800,15.32
2004-03-15,17.49,17.49,15.83,16.15,143700,14.91
2004-03-12,16.65,17.49,16.20,17.30,92500,15.97
2004-03-11,17.70,17.70,16.65,17.01,146300,15.70
2004-03-10,18.27,18.27,17.63,17.95,59100,16.57
2004-03-09,18.99,18.99,18.18,18.45,68400,17.03
2004-03-08,19.00,19.00,18.75,18.97,20300,17.51
2004-03-05,19.10,19.10,18.85,18.85,11000,17.40
2004-03-04,18.80,19.10,18.80,19.00,55400,17.54
2004-03-03,18.70,19.00,18.66,18.80,18900,17.35
2004-03-02,19.45,19.45,18.74,19.19,22000,17.71
2004-03-01,19.25,19.47,19.09,19.30,25800,17.81
2004-02-27,18.89,19.30,18.68,19.20,49200,17.72
2004-02-26,18.99,18.99,18.11,18.75,33200,17.30
2004-02-25,18.95,18.99,18.52,18.84,37100,17.39
2004-02-24,18.98,19.00,18.70,18.98,42300,17.52
2004-02-23,18.98,19.30,18.95,19.20,34000,17.72
2004-02-20,19.25,19.25,18.80,18.99,41900,17.53
2004-02-19,19.00,19.25,19.00,19.25,38000,17.77
2004-02-18,19.54,19.58,18.90,19.05,29700,17.58
2004-02-17,19.00,19.36,18.71,19.36,34100,17.87
2004-02-16,19.10,19.40,18.95,19.05,33200,17.58
2004-02-13,19.40,19.67,19.00,19.15,103900,17.67
2004-02-12,20.01,20.10,19.25,19.30,168800,17.81
2004-02-11,18.40,20.36,18.21,20.20,216000,18.64
2004-02-10,18.01,18.40,17.95,18.20,46400,16.80
2004-02-09,18.25,18.36,17.70,17.80,59900,16.43
2004-02-06,17.83,18.30,17.80,18.08,24600,16.69
2004-02-05,17.70,17.79,17.00,17.75,64400,16.38
2004-02-04,18.31,18.50,17.75,17.75,47400,16.38
2004-02-03,18.34,18.40,17.95,18.40,54500,16.98
2004-02-02,18.06,18.30,17.91,18.15,46500,16.75
2004-01-30,17.75,17.95,17.69,17.90,33900,16.52
2004-01-29,17.45,17.93,17.41,17.67,35400,16.31
2004-01-28,17.50,17.80,16.80,17.77,60500,16.40
2004-01-27,17.95,18.10,17.70,17.70,39000,16.34
2004-01-26,17.40,17.92,17.33,17.86,52100,16.48
2004-01-23,16.95,17.39,16.77,17.30,57000,15.97
2004-01-22,17.70,17.92,16.72,16.77,73300,15.48
2004-01-21,17.20,17.85,17.17,17.49,173200,16.14
2004-01-20,16.90,16.99,16.52,16.69,36200,15.40
2004-01-19,16.50,17.14,16.42,16.56,103500,15.28
2004-01-16,15.70,16.50,15.70,16.30,120200,15.04
2004-01-15,15.74,15.74,15.33,15.50,56400,14.31
2004-01-14,15.40,15.78,15.40,15.60,25800,14.40
2004-01-13,16.05,16.14,15.30,15.47,105600,14.28
2004-01-12,15.80,16.20,15.80,15.94,21700,14.71
2004-01-09,16.39,16.60,15.43,16.10,55200,14.86
2004-01-08,15.95,16.42,15.92,16.20,33900,14.95
2004-01-07,15.90,16.00,15.79,15.80,37000,14.58
2004-01-06,15.90,15.90,15.62,15.82,25900,14.60
2004-01-05,15.29,15.82,15.23,15.82,48500,14.60
2004-01-02,14.42,15.25,14.42,15.13,52200,13.96
2004-01-01,14.48,14.48,14.48,14.48,000,13.36
2003-12-31,14.48,14.48,14.48,14.48,000,13.36
2003-12-30,14.80,14.80,14.48,14.48,17000,13.36
2003-12-29,14.72,15.00,14.70,14.85,28700,13.71
2003-12-26,14.70,14.70,14.70,14.70,000,13.57
2003-12-25,14.70,14.70,14.70,14.70,000,13.57
2003-12-24,14.70,14.70,14.70,14.70,000,13.57
2003-12-23,14.60,14.75,14.47,14.70,24000,13.57
2003-12-22,14.41,14.55,14.22,14.55,30300,13.43
2003-12-19,14.56,14.79,14.20,14.21,120300,13.11
2003-12-18,13.82,14.59,13.69,14.39,67200,13.28
2003-12-17,13.90,14.69,13.70,13.81,125100,12.75
2003-12-16,14.89,14.89,14.04,14.04,104100,12.96
2003-12-15,15.20,15.55,14.70,14.89,58200,13.74
2003-12-12,14.89,15.20,14.80,15.05,57100,13.89
2003-12-11,15.30,15.41,14.65,14.98,70800,13.83
2003-12-10,15.29,15.49,15.25,15.30,18800,14.12
2003-12-09,15.61,15.70,15.30,15.40,23300,14.21
2003-12-08,15.60,15.60,15.25,15.45,22600,14.26
2003-12-05,16.00,16.00,15.42,15.52,44300,14.32
2003-12-04,16.20,16.29,15.91,15.98,53700,14.75
2003-12-03,16.05,16.30,16.05,16.13,32800,14.89
2003-12-02,16.40,16.48,16.24,16.24,18100,14.99
2003-12-01,16.47,16.48,16.20,16.24,38000,14.99
2003-11-28,16.50,16.65,15.98,16.35,24200,15.09
2003-11-27,16.45,16.70,16.45,16.60,15400,15.32
2003-11-26,16.68,16.68,16.40,16.50,32000,15.23
2003-11-25,16.74,16.74,16.40,16.45,42200,15.18
2003-11-24,16.54,16.80,16.54,16.66,21200,15.38
2003-11-21,16.50,16.80,16.40,16.66,40700,15.38
2003-11-20,16.31,16.63,15.95,16.44,55900,15.17
2003-11-19,16.00,16.30,15.96,16.05,43200,14.81
2003-11-18,16.25,16.55,16.21,16.21,37900,14.96
2003-11-17,16.18,16.49,15.91,16.15,56500,14.91
2003-11-14,16.85,16.89,16.70,16.85,62600,15.55
2003-11-13,16.90,16.91,16.63,16.70,72300,15.41
2003-11-12,16.25,17.00,16.13,16.59,67400,15.31
2003-11-11,15.98,16.58,15.21,16.25,158300,15.00
2003-11-10,16.70,16.89,16.02,16.37,82000,15.11
2003-11-07,16.80,16.95,16.60,16.78,59600,15.49
2003-11-06,16.05,16.59,16.05,16.55,205300,15.27
2003-11-05,16.95,16.95,15.61,15.92,226400,14.69
2003-11-04,16.30,17.20,16.30,16.90,134700,15.60
2003-11-03,15.11,16.24,15.09,16.24,160400,14.99
2003-10-31,14.46,15.20,14.37,14.85,127100,13.71
2003-10-30,14.56,14.65,14.01,14.41,87200,13.30
2003-10-29,14.00,15.24,13.70,14.46,402100,13.35
2003-10-28,13.14,13.79,12.86,13.75,340100,12.69
2003-10-27,11.90,12.40,11.75,12.35,56000,11.40
2003-10-24,11.73,11.90,11.58,11.90,36200,10.98
2003-10-23,12.29,12.29,11.45,11.98,170400,11.06
2003-10-22,12.41,12.72,12.37,12.47,23500,11.51
2003-10-21,12.45,12.80,12.45,12.60,25000,11.63
2003-10-20,12.80,12.80,12.31,12.40,25700,11.44
2003-10-17,12.90,12.98,12.70,12.80,7800,11.81
2003-10-16,13.05,13.13,12.85,12.91,17400,11.91
2003-10-15,12.99,13.15,12.69,13.05,39600,12.04
2003-10-14,13.04,13.05,12.61,12.90,30500,11.91
2003-10-13,13.01,13.14,12.85,13.01,26000,12.01
2003-10-10,13.28,13.28,12.84,13.05,51800,12.04
2003-10-09,13.00,13.20,12.83,13.11,39300,12.10
2003-10-08,12.89,13.19,12.81,12.84,38500,11.85
2003-10-07,13.00,13.03,12.55,12.87,22600,11.88
2003-10-06,12.07,13.20,12.06,12.95,107300,11.95
2003-10-03,11.90,12.23,11.73,12.15,12800,11.21
2003-10-02,11.35,12.00,11.34,11.73,64300,10.83
2003-10-01,11.05,11.16,10.80,11.15,54600,10.29
2003-09-30,11.30,11.65,11.04,11.04,75700,10.19
2003-09-29,11.16,11.35,10.62,11.14,77800,10.28
2003-09-26,11.42,11.61,10.93,11.01,84200,10.16
2003-09-25,12.40,12.40,11.15,11.70,108600,10.80
2003-09-24,12.40,12.64,12.30,12.30,12800,11.35
2003-09-23,12.60,12.74,12.30,12.33,58600,11.38
2003-09-22,12.77,12.82,12.61,12.61,49000,11.64
2003-09-19,12.95,13.33,12.95,12.30,61500,11.35
2003-09-18,13.14,13.20,12.90,13.20,14100,12.18
2003-09-17,13.05,13.23,13.00,13.23,20700,12.21
2003-09-16,12.80,13.03,12.80,13.03,24200,12.03
2003-09-15,13.15,13.20,12.78,12.78,23300,11.79
2003-09-12,13.19,13.34,12.87,12.90,19900,11.91
2003-09-11,13.06,13.07,12.70,12.96,59100,11.96
2003-09-10,13.70,13.70,13.11,13.20,34600,12.18
2003-09-09,13.39,13.59,13.39,13.56,44300,12.51
2003-09-08,13.21,13.39,13.19,13.36,27300,12.33
2003-09-05,13.30,13.37,13.11,13.27,38700,12.25
2003-09-04,12.80,13.33,12.77,13.27,82300,12.25
2003-09-03,12.26,12.80,12.26,12.74,102000,11.76
2003-09-02,12.70,12.80,11.84,12.15,83000,11.21
2003-09-01,12.55,12.80,12.55,12.55,41400,11.58
2003-08-29,12.31,12.73,12.31,12.50,36400,11.54
2003-08-28,12.12,12.40,12.10,12.40,41700,11.44
2003-08-27,11.95,12.14,11.91,12.05,11000,11.12
2003-08-26,12.15,12.30,11.98,12.20,29000,11.26
2003-08-25,12.43,12.44,12.15,12.16,11800,11.22
2003-08-22,12.38,12.49,12.15,12.35,55100,11.40
2003-08-21,11.95,12.41,11.95,12.20,29300,11.26
2003-08-20,12.31,12.35,11.74,12.10,110300,11.17
2003-08-19,12.68,12.80,12.15,12.48,31400,11.52
2003-08-18,12.31,12.70,12.31,12.70,24200,11.72
2003-08-15,12.46,12.46,12.20,12.31,7000,11.36
2003-08-14,12.50,12.60,12.21,12.46,17500,11.50
2003-08-13,12.65,12.79,12.60,12.63,14700,11.66
2003-08-12,12.70,12.80,12.31,12.62,27600,11.65
2003-08-11,12.79,12.80,12.45,12.80,28100,11.81
2003-08-08,11.91,12.90,11.90,12.70,77600,11.72
2003-08-07,12.49,12.53,11.72,11.80,82600,10.89
2003-08-06,12.75,12.80,12.35,12.45,55100,11.49
2003-08-05,12.75,12.87,12.52,12.69,21600,11.71
2003-08-04,12.85,12.95,12.25,12.49,110500,11.53
2003-08-01,12.68,12.80,12.21,12.75,129900,11.77
2003-07-31,12.42,12.80,12.15,12.92,132500,11.92
2003-07-30,11.45,12.10,11.45,12.10,105900,11.17
2003-07-29,11.14,11.42,11.12,11.31,97600,10.44
2003-07-28,11.00,11.43,10.94,10.94,272800,10.10
2003-07-25,10.35,10.60,10.20,10.40,28500,9.60
2003-07-24,10.40,10.50,10.11,10.30,49800,9.51
2003-07-23,10.49,10.74,10.30,10.50,7300,9.69
2003-07-22,10.55,10.55,10.17,10.49,37300,9.68
2003-07-21,10.90,10.95,10.51,10.60,28200,9.78
2003-07-18,10.61,11.00,10.52,10.90,35500,10.06
2003-07-17,11.00,11.00,10.36,10.46,84900,9.65
2003-07-16,11.01,11.10,10.95,11.05,35500,10.20
2003-07-15,10.87,11.20,10.73,10.84,19200,10.00
2003-07-14,10.73,11.14,10.73,10.92,35700,10.08
2003-07-11,10.70,10.79,10.56,10.79,29500,9.96
2003-07-10,10.60,10.90,10.50,10.85,37500,10.01
2003-07-09,11.10,11.45,10.29,10.46,89400,9.65
2003-07-08,10.45,11.20,10.44,10.95,142500,10.11
2003-07-07,9.80,10.95,9.80,10.34,210900,9.54
2003-07-04,9.64,9.80,9.56,9.75,15900,9.00
2003-07-03,9.60,9.74,9.41,9.55,32900,8.81
2003-07-02,9.21,9.70,9.21,9.48,32100,8.75
2003-07-01,9.50,9.50,8.85,9.08,59500,8.38
2003-06-30,9.45,9.80,9.43,9.43,60300,8.70
2003-06-27,9.40,9.55,9.30,9.42,28300,8.69
2003-06-26,9.32,9.45,9.27,9.35,29100,8.63
2003-06-25,9.30,9.50,9.26,9.45,55100,8.72
2003-06-24,9.18,9.34,9.05,9.34,45500,8.62
2003-06-23,9.20,9.27,9.03,9.11,15000,8.41
2003-06-20,9.05,9.30,9.05,9.29,41400,8.57
2003-06-19,9.03,9.20,9.00,9.13,27800,8.43
2003-06-18,9.00,9.16,8.95,8.98,67300,8.29
2003-06-17,9.09,9.20,8.81,8.99,69100,8.30
2003-06-16,8.90,8.98,8.33,8.98,60400,8.29
2003-06-13,9.20,9.20,8.90,8.90,23000,8.21
2003-06-12,9.07,9.35,9.07,9.13,52800,8.43
2003-06-11,9.33,9.39,9.11,9.20,13000,8.49
2003-06-10,9.35,9.45,9.20,9.20,50200,8.49
2003-06-09,9.15,9.39,9.11,9.39,15200,8.67
2003-06-06,9.08,9.40,9.05,9.15,98600,8.44
2003-06-05,8.88,9.07,8.81,8.95,21600,8.26
2003-06-04,9.18,9.25,8.81,9.00,33600,8.31
2003-06-03,9.25,9.25,9.01,9.15,25600,8.44
2003-06-02,9.00,9.99,9.00,9.25,74200,8.54
2003-05-30,8.88,9.00,8.60,9.00,36700,8.31
2003-05-29,8.61,8.89,8.61,8.80,9600,8.12
2003-05-28,8.64,8.69,8.51,8.79,28700,8.11
2003-05-27,8.43,8.43,8.19,8.55,29000,7.89
2003-05-26,8.40,8.40,8.18,8.38,6400,7.73
2003-05-23,8.50,8.55,8.19,8.30,32500,7.66
2003-05-22,7.90,8.42,7.90,8.40,112200,7.75
2003-05-21,8.21,8.31,7.26,7.91,168900,7.30
2003-05-20,8.55,8.65,8.05,8.43,68300,7.78
2003-05-19,8.71,8.99,8.55,8.55,27100,7.89
2003-05-16,8.94,8.98,8.69,8.80,30200,8.12
2003-05-15,8.70,8.83,8.42,8.83,62800,8.15
2003-05-14,9.28,9.30,8.47,8.73,81900,8.06
2003-05-13,9.00,9.25,8.88,9.20,132300,8.49
2003-05-12,8.86,9.00,8.78,8.84,29400,8.16
2003-05-09,8.38,8.73,8.38,8.73,16500,8.06
2003-05-08,8.70,8.74,8.37,8.50,29600,7.84
2003-05-07,8.60,9.00,8.50,8.74,41300,7.97
2003-05-06,8.60,8.82,8.39,8.39,94400,7.65
2003-05-05,8.61,8.84,8.30,8.60,88100,7.85
2003-05-02,8.40,8.81,7.81,8.49,91100,7.75
2003-05-01,8.38,8.38,8.38,8.38,000,7.65
2003-04-30,9.00,9.04,8.17,8.38,110500,7.65
2003-04-29,8.74,9.45,8.70,9.00,268500,8.21
2003-04-28,7.59,8.38,7.59,8.20,100200,7.48
2003-04-25,7.31,7.71,7.25,7.50,49700,6.84
2003-04-24,7.40,7.58,7.20,7.20,46800,6.57
2003-04-23,7.54,7.60,7.44,7.56,41200,6.90
2003-04-22,7.35,7.56,7.30,7.58,46700,6.92
2003-04-21,7.25,7.25,7.25,7.25,000,6.61
2003-04-18,7.25,7.25,7.25,7.25,000,6.61
2003-04-17,7.20,7.38,7.15,7.25,48100,6.61
2003-04-16,7.24,7.40,7.10,7.19,61800,6.56
2003-04-15,7.47,7.47,6.91,7.25,138000,6.61
2003-04-14,6.80,7.10,6.76,7.09,35700,6.47
2003-04-11,6.60,7.03,6.60,6.85,52000,6.25
2003-04-10,6.81,6.98,6.51,6.61,25900,6.03
2003-04-09,7.10,7.10,6.60,6.90,35000,6.30
2003-04-08,7.01,7.07,6.80,7.07,37500,6.45
2003-04-07,6.70,7.35,6.70,7.10,111800,6.48
2003-04-04,6.45,6.71,6.45,6.62,33700,6.04
2003-04-03,6.50,6.59,6.45,6.45,115800,5.88
2003-04-02,6.61,6.65,6.37,6.53,11400,5.96
2003-04-01,6.41,6.59,6.41,6.59,22900,6.01
2003-03-31,6.45,6.49,6.10,6.49,34600,5.92
2003-03-28,6.40,6.59,6.30,6.50,35500,5.93
2003-03-27,6.30,6.40,6.24,6.35,32300,5.79
2003-03-26,6.15,6.33,6.15,6.32,70800,5.77
2003-03-25,5.95,6.16,5.86,6.13,14500,5.59
2003-03-24,6.14,6.20,5.96,5.96,19100,5.44
2003-03-21,5.99,6.20,5.95,6.04,54600,5.51
2003-03-20,6.05,6.25,5.97,6.12,60200,5.58
2003-03-19,5.97,6.10,5.85,6.00,69000,5.47
2003-03-18,5.93,6.00,5.68,5.89,58700,5.37
2003-03-17,5.77,5.82,5.50,5.87,40700,5.36
2003-03-14,5.80,5.90,5.77,5.88,26200,5.36
2003-03-13,5.66,5.83,5.60,5.88,17800,5.36
2003-03-12,5.70,5.86,5.45,5.58,19000,5.09
2003-03-11,5.79,5.79,5.40,5.57,24900,5.08
2003-03-10,5.80,5.89,5.70,5.71,3100,5.21
2003-03-07,5.84,5.93,5.73,5.78,27600,5.27
2003-03-06,5.99,6.07,5.92,5.98,3500,5.46
2003-03-05,6.02,6.05,5.91,6.00,1700,5.47
2003-03-04,6.02,6.16,6.02,6.02,1200,5.49
2003-03-03,6.02,6.10,6.02,6.10,1600,5.57
2003-02-28,5.91,6.10,5.80,6.09,6100,5.56
2003-02-27,5.91,5.97,5.82,5.82,2500,5.31
2003-02-26,5.99,6.07,5.92,5.92,3600,5.40
2003-02-25,6.00,6.09,5.90,5.90,9300,5.38
2003-02-24,6.11,6.20,6.05,6.05,4000,5.52
2003-02-21,6.10,6.19,6.10,6.19,800,5.65
2003-02-20,6.10,6.18,6.00,6.10,17300,5.57
2003-02-19,6.23,6.32,6.07,6.09,12200,5.56
2003-02-18,6.20,6.32,6.11,6.32,19800,5.77
2003-02-17,6.15,6.16,6.01,6.15,3400,5.61
2003-02-14,6.18,6.20,5.87,6.10,28900,5.57
2003-02-13,6.27,6.27,6.10,6.10,10200,5.57
2003-02-12,6.15,6.33,6.15,6.18,8600,5.64
2003-02-11,6.30,6.35,6.18,6.18,3800,5.64
2003-02-10,6.30,6.32,6.20,6.30,8800,5.75
2003-02-07,6.32,6.35,6.23,6.23,16400,5.68
2003-02-06,6.24,6.40,6.20,6.38,25300,5.82
2003-02-05,6.09,6.30,6.07,6.25,17100,5.70
2003-02-04,6.25,6.25,6.07,6.15,13700,5.61
2003-02-03,6.30,6.40,6.25,6.31,20600,5.76
2003-01-31,6.29,6.30,6.15,6.15,12600,5.61
2003-01-30,6.35,6.44,6.26,6.38,19000,5.82
2003-01-29,6.30,6.32,6.07,6.30,15100,5.75
2003-01-28,6.19,6.75,6.19,6.35,41100,5.79
2003-01-27,6.20,6.20,6.20,6.20,000,5.66
2003-01-24,6.30,6.41,6.20,6.20,26300,5.66
2003-01-23,6.50,6.57,6.20,6.20,106500,5.66
2003-01-22,6.51,6.69,6.18,6.50,170100,5.93
2003-01-21,6.00,6.16,5.85,6.16,15200,5.62
2003-01-20,5.80,6.05,5.77,5.99,23700,5.47
2003-01-17,6.00,6.00,5.56,5.92,15400,5.40
2003-01-16,6.00,6.05,6.00,6.00,2000,5.47
2003-01-15,6.05,6.10,6.00,6.00,12000,5.47
2003-01-14,6.00,6.10,5.99,6.09,13800,5.56
2003-01-13,6.00,6.05,5.97,6.00,16300,5.47
2003-01-10,5.79,5.79,5.70,5.79,800,5.28
2003-01-09,5.41,5.69,5.38,5.67,37300,5.17
2003-01-08,5.40,5.50,5.31,5.33,16200,4.86
2003-01-07,5.43,5.57,5.30,5.43,27600,4.95
2003-01-06,5.40,5.50,5.20,5.38,43800,4.91
2003-01-03,5.29,5.68,5.25,5.40,42600,4.93
2003-01-02,5.00,5.15,4.87,5.15,14800,4.70
2003-01-01,4.87,4.87,4.87,4.87,000,4.44