Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,3.17,3.20,3.07,3.08,11709200,3.08
2009-11-25,3.24,3.31,3.18,3.21,16466100,3.21
2009-11-24,3.16,3.29,3.12,3.25,18455000,3.25
2009-11-23,3.20,3.21,3.12,3.18,14343500,3.18
2009-11-20,3.26,3.30,3.05,3.11,30399500,3.11
2009-11-19,3.53,3.56,3.14,3.21,52062100,3.21
2009-11-18,3.48,3.55,3.43,3.46,15693400,3.46
2009-11-17,3.50,3.57,3.40,3.43,19081200,3.43
2009-11-16,3.44,3.55,3.43,3.49,22071400,3.49
2009-11-13,3.32,3.43,3.32,3.38,12484400,3.38
2009-11-11,3.17,3.42,3.17,3.38,24313500,3.38
2009-11-10,3.25,3.25,3.15,3.16,8899800,3.16
2009-11-09,3.21,3.24,3.12,3.22,11261800,3.22
2009-11-06,3.24,3.28,3.15,3.23,15734900,3.23
2009-11-05,3.24,3.27,3.13,3.20,19295100,3.20
2009-11-04,3.11,3.29,3.09,3.27,33178400,3.27
2009-11-03,3.18,3.18,3.03,3.06,26541800,3.06
2009-11-02,3.12,3.23,3.08,3.19,31241400,3.19
2009-10-30,3.39,3.41,3.05,3.07,32502700,3.07
2009-10-29,3.03,3.25,2.97,3.23,28966100,3.23
2009-10-28,3.12,3.12,2.90,3.05,38066600,3.05
2009-10-27,3.40,3.42,3.04,3.12,59748500,3.12
2009-10-26,3.52,3.59,3.35,3.38,18741900,3.38
2009-10-23,3.63,3.67,3.46,3.47,22376200,3.47
2009-10-22,3.64,3.64,3.52,3.56,31022000,3.56
2009-10-21,3.87,3.90,3.69,3.72,24226000,3.72
2009-10-20,3.95,3.96,3.86,3.88,24191700,3.88
2009-10-19,3.83,3.87,3.79,3.84,14598200,3.84
2009-10-16,3.91,3.97,3.72,3.77,19340900,3.77
2009-10-15,4.02,4.05,3.84,3.87,24292300,3.87
2009-10-14,3.98,4.05,3.96,4.02,28008500,4.02
2009-10-13,3.98,3.99,3.87,3.87,19462200,3.87
2009-10-12,3.83,3.98,3.83,3.97,17708300,3.97
2009-10-09,3.79,3.83,3.76,3.78,9140100,3.78
2009-10-08,3.84,3.87,3.73,3.79,13351500,3.79
2009-10-07,3.79,3.84,3.76,3.79,12229600,3.79
2009-10-06,3.78,3.86,3.75,3.82,19036400,3.82
2009-10-05,3.63,3.74,3.53,3.72,16738900,3.72
2009-10-02,3.68,3.71,3.46,3.63,26947900,3.63
2009-10-01,3.90,3.90,3.76,3.76,23876400,3.76
2009-09-30,3.75,3.95,3.73,3.86,50802500,3.86
2009-09-29,3.55,3.67,3.48,3.67,24059900,3.67
2009-09-28,3.55,3.59,3.44,3.53,15449400,3.53
2009-09-25,3.57,3.60,3.48,3.51,15715600,3.51
2009-09-24,3.66,3.71,3.49,3.53,21508000,3.53
2009-09-23,3.63,3.80,3.62,3.73,16461100,3.73
2009-09-22,3.64,3.67,3.59,3.64,12574400,3.64
2009-09-21,3.62,3.67,3.51,3.60,20996400,3.60
2009-09-18,3.65,3.78,3.53,3.53,44315800,3.53
2009-09-17,3.88,3.91,3.57,3.70,33555100,3.70
2009-09-16,3.99,3.99,3.81,3.81,14868900,3.81
2009-09-15,3.93,3.96,3.87,3.88,10769500,3.88
2009-09-14,3.94,3.94,3.65,3.85,16775000,3.85
2009-09-11,4.00,4.09,3.99,4.00,14525600,4.00
2009-09-10,3.91,3.97,3.89,3.96,27565800,3.96
2009-09-09,3.79,3.85,3.76,3.85,13207400,3.85
2009-09-08,3.75,3.83,3.74,3.82,10469400,3.82
2009-09-07,3.75,3.77,3.69,3.76,11851200,3.76
2009-09-04,3.69,3.73,3.61,3.73,17200800,3.73
2009-09-03,3.54,3.70,3.52,3.60,23475000,3.60
2009-09-02,3.60,3.62,3.38,3.46,24821600,3.46
2009-09-01,3.70,3.73,3.53,3.60,31098900,3.60
2009-08-31,3.56,3.66,3.53,3.66,62604800,3.66
2009-08-28,3.42,3.62,3.40,3.51,25115400,3.51
2009-08-27,3.31,3.40,3.31,3.37,9035300,3.37
2009-08-26,3.34,3.43,3.30,3.34,12139100,3.34
2009-08-25,3.29,3.37,3.22,3.34,14356200,3.34
2009-08-24,3.46,3.46,3.25,3.35,14140600,3.35
2009-08-21,3.39,3.40,3.31,3.39,10222400,3.39
2009-08-20,3.40,3.46,3.38,3.42,11345000,3.42
2009-08-19,3.39,3.39,3.27,3.36,12588300,3.36
2009-08-18,3.29,3.39,3.26,3.39,16309500,3.39
2009-08-17,3.24,3.34,3.15,3.24,18618000,3.24
2009-08-14,3.19,3.29,3.13,3.24,23693500,3.24
2009-08-13,3.01,3.16,2.97,3.09,26753600,3.09
2009-08-12,2.91,2.94,2.85,2.91,14081600,2.91
2009-08-11,3.00,3.04,2.83,2.92,20488200,2.92
2009-08-10,2.99,3.03,2.93,2.93,9645400,2.93
2009-08-07,2.76,2.98,2.69,2.91,21131700,2.91
2009-08-06,2.80,2.85,2.75,2.77,13678300,2.77
2009-08-05,2.89,2.91,2.69,2.74,16572000,2.74
2009-08-04,2.92,3.00,2.84,2.89,22368300,2.89
2009-08-03,2.89,2.96,2.86,2.88,14247000,2.88
2009-07-31,2.79,2.91,2.76,2.89,22356300,2.89
2009-07-30,2.79,2.86,2.47,2.85,85855100,2.85
2009-07-29,2.65,2.86,2.59,2.73,31433500,2.73
2009-07-28,2.75,2.76,2.53,2.66,32620200,2.66
2009-07-27,2.90,2.96,2.72,2.76,18902000,2.76
2009-07-24,2.95,2.98,2.84,2.86,14179800,2.86
2009-07-23,3.03,3.04,2.92,2.97,16213600,2.97
2009-07-22,3.06,3.12,2.93,2.99,17898800,2.99
2009-07-21,2.93,3.07,2.88,3.05,31568100,3.05
2009-07-20,3.03,3.14,2.82,2.86,29836900,2.86
2009-07-17,3.56,3.67,3.12,3.32,45010000,3.32
2009-07-16,3.15,3.55,3.11,3.49,42103000,3.49
2009-07-15,2.99,3.15,2.98,3.12,22227800,3.12
2009-07-14,2.90,2.98,2.87,2.89,15146100,2.89
2009-07-13,2.67,2.91,2.64,2.86,17295600,2.86
2009-07-10,2.55,2.77,2.43,2.72,47033100,2.72
2009-07-09,2.73,2.76,2.54,2.58,17551800,2.58
2009-07-08,2.60,2.78,2.58,2.68,24587500,2.68
2009-07-07,2.49,2.59,2.46,2.46,11132100,2.46
2009-07-06,2.36,2.50,2.35,2.46,8710000,2.46
2009-07-03,2.50,2.52,2.39,2.43,7784300,2.43
2009-07-02,2.63,2.63,2.42,2.47,11170500,2.47
2009-07-01,2.60,2.66,2.58,2.64,9417700,2.64
2009-06-30,2.59,2.64,2.49,2.58,10047200,2.58
2009-06-29,2.49,2.63,2.42,2.56,11927300,2.56
2009-06-26,2.57,2.63,2.51,2.53,14825100,2.53
2009-06-25,2.40,2.55,2.31,2.49,22146700,2.49
2009-06-24,2.30,2.40,2.28,2.38,11712500,2.38
2009-06-23,2.14,2.32,1.98,2.24,16360600,2.24
2009-06-22,2.28,2.33,2.17,2.19,10529200,2.19
2009-06-19,2.38,2.38,2.29,2.29,18223000,2.29
2009-06-18,2.32,2.38,2.27,2.36,9377100,2.36
2009-06-17,2.49,2.50,2.23,2.26,16163100,2.26
2009-06-16,2.49,2.57,2.39,2.49,12260900,2.49
2009-06-15,2.66,2.67,2.46,2.52,13089600,2.52
2009-06-12,2.73,2.78,2.65,2.70,9731300,2.70
2009-06-11,2.60,2.72,2.60,2.70,9909000,2.70
2009-06-10,2.56,2.65,2.56,2.59,10246700,2.59
2009-06-09,2.54,2.58,2.46,2.52,7191400,2.52
2009-06-08,2.53,2.57,2.37,2.44,9457000,2.44
2009-06-05,2.53,2.65,2.52,2.57,14368700,2.57
2009-06-04,2.35,2.53,2.35,2.47,12848300,2.47
2009-06-03,2.38,2.41,2.32,2.35,8767600,2.35
2009-06-02,2.35,2.43,2.31,2.41,10653200,2.41
2009-06-01,2.26,2.39,2.26,2.39,6157900,2.39
2009-05-29,2.25,2.30,2.18,2.22,10001300,2.22
2009-05-28,2.21,2.26,2.16,2.17,10343800,2.17
2009-05-27,2.29,2.38,2.27,2.34,10564200,2.34
2009-05-26,2.26,2.29,2.12,2.25,13236400,2.25
2009-05-25,2.39,2.40,2.28,2.32,4204000,2.32
2009-05-22,2.35,2.40,2.31,2.36,7754800,2.36
2009-05-21,2.37,2.39,2.29,2.33,9800200,2.33
2009-05-20,2.42,2.55,2.35,2.42,20382500,2.42
2009-05-19,2.23,2.45,2.22,2.43,35003200,2.43
2009-05-18,2.20,2.29,2.02,2.14,50201700,2.14
2009-05-15,2.16,2.23,2.08,2.17,12711000,2.17
2009-05-14,1.89,2.10,1.84,2.06,15721400,2.06
2009-05-13,2.22,2.24,1.92,1.93,17390800,1.93
2009-05-12,1.95,2.28,1.91,2.12,24009200,2.12
2009-05-11,2.25,2.25,1.99,2.06,29078000,2.06
2009-05-08,2.58,2.67,2.24,2.30,26667300,2.30
2009-05-07,2.54,2.68,2.53,2.60,25661200,2.60
2009-05-06,2.70,2.75,2.41,2.46,34190400,2.46
2009-05-05,2.36,2.63,2.35,2.59,34315200,2.59
2009-05-04,2.03,2.29,2.03,2.29,17575600,2.29
2009-04-30,1.92,2.02,1.88,2.02,21514500,2.02
2009-04-29,1.75,1.90,1.75,1.90,18692800,1.90
2009-04-28,1.76,1.77,1.66,1.73,16683100,1.73
2009-04-27,1.82,1.86,1.72,1.83,10477100,1.83
2009-04-24,1.91,1.97,1.82,1.88,16723700,1.88
2009-04-23,1.75,1.95,1.71,1.84,20886600,1.84
2009-04-22,1.73,1.78,1.64,1.77,22351200,1.77
2009-04-21,1.57,1.64,1.40,1.63,28849800,1.63
2009-04-20,1.74,1.83,1.51,1.62,32157700,1.62
2009-04-17,1.54,1.69,1.53,1.66,22693900,1.66
2009-04-16,1.43,1.50,1.39,1.50,25369100,1.50
2009-04-15,1.30,1.46,1.29,1.37,22931100,1.37
2009-04-14,1.33,1.52,1.26,1.35,32719900,1.35
2009-04-09,1.25,1.38,1.23,1.35,31870800,1.35
2009-04-08,1.05,1.21,1.01,1.21,29558900,1.21
2009-04-07,1.15,1.24,1.08,1.11,39447400,1.11
2009-04-06,0.96,1.14,0.96,1.12,47187500,1.12
2009-04-03,0.89,0.93,0.88,0.91,11811500,0.91
2009-04-02,0.88,0.93,0.87,0.89,14302400,0.89
2009-04-01,0.87,0.88,0.81,0.85,10561200,0.85
2009-03-31,0.77,0.87,0.77,0.87,12556300,0.87
2009-03-30,0.77,0.84,0.69,0.79,18335100,0.79
2009-03-27,0.93,0.93,0.79,0.81,18020200,0.81
2009-03-26,0.91,0.93,0.88,0.92,14254600,0.92
2009-03-25,0.90,0.93,0.86,0.91,21119200,0.91
2009-03-24,0.84,0.96,0.82,0.93,38202500,0.93
2009-03-23,0.71,0.80,0.69,0.80,27004600,0.80
2009-03-20,0.67,0.69,0.59,0.69,42718300,0.69
2009-03-19,0.65,0.71,0.63,0.69,29484700,0.69
2009-03-18,0.55,0.63,0.55,0.62,21251200,0.62
2009-03-17,0.54,0.56,0.52,0.54,15608800,0.54
2009-03-16,0.48,0.55,0.48,0.55,28937800,0.55
2009-03-13,0.49,0.50,0.46,0.47,12890300,0.47
2009-03-12,0.44,0.48,0.43,0.47,17283300,0.47
2009-03-11,0.41,0.45,0.40,0.43,23888300,0.43
2009-03-10,0.38,0.41,0.38,0.40,17579600,0.40
2009-03-09,0.41,0.44,0.38,0.39,22337100,0.39
2009-03-06,0.46,0.47,0.41,0.41,16170500,0.41
2009-03-05,0.49,0.49,0.46,0.47,14551100,0.47
2009-03-04,0.49,0.51,0.47,0.49,17520200,0.49
2009-03-03,0.50,0.51,0.46,0.49,19798000,0.49
2009-03-02,0.47,0.52,0.47,0.50,23567900,0.50
2009-02-27,0.48,0.52,0.47,0.47,51760500,0.47
2009-02-26,0.52,0.52,0.47,0.49,24957100,0.49
2009-02-25,0.54,0.55,0.50,0.52,14020800,0.52
2009-02-24,0.53,0.56,0.51,0.52,17163900,0.52
2009-02-23,0.59,0.62,0.52,0.53,21816200,0.53
2009-02-20,0.62,0.64,0.60,0.60,18432700,0.60
2009-02-19,0.67,0.67,0.62,0.62,27736500,0.62
2009-02-18,0.68,0.69,0.65,0.67,20752900,0.67
2009-02-17,0.69,0.70,0.67,0.68,12444200,0.68
2009-02-16,0.71,0.73,0.69,0.69,7195900,0.69
2009-02-13,0.74,0.75,0.71,0.73,12142800,0.73
2009-02-12,0.75,0.76,0.70,0.73,17933300,0.73
2009-02-11,0.77,0.79,0.75,0.76,14844000,0.76
2009-02-10,0.85,0.86,0.77,0.79,22898700,0.79
2009-02-09,0.80,0.88,0.80,0.85,22872800,0.85
2009-02-06,0.74,0.83,0.72,0.82,27141600,0.82
2009-02-05,0.67,0.73,0.64,0.73,14224500,0.73
2009-02-04,0.67,0.69,0.63,0.69,14686200,0.69
2009-02-03,0.68,0.69,0.64,0.67,11937000,0.67
2009-02-02,0.68,0.69,0.65,0.67,10680000,0.67
2009-01-30,0.70,0.73,0.67,0.70,12502700,0.70
2009-01-29,0.73,0.73,0.69,0.71,13471300,0.71
2009-01-28,0.69,0.74,0.69,0.73,19343300,0.73
2009-01-27,0.64,0.68,0.62,0.67,18112900,0.67
2009-01-26,0.66,0.66,0.58,0.63,25396200,0.63
2009-01-23,0.70,0.72,0.63,0.68,24590400,0.68
2009-01-22,0.78,0.79,0.68,0.71,16303000,0.71
2009-01-21,0.72,0.76,0.70,0.75,20391600,0.75
2009-01-20,0.82,0.84,0.71,0.73,21859500,0.73
2009-01-19,0.74,0.85,0.74,0.81,24972100,0.81
2009-01-16,0.87,0.92,0.68,0.70,33405100,0.70
2009-01-15,0.88,0.90,0.81,0.84,16648300,0.84
2009-01-14,0.95,0.98,0.87,0.89,16958100,0.89
2009-01-13,0.91,0.98,0.88,0.93,21984600,0.93
2009-01-12,0.95,0.98,0.91,0.92,16753500,0.92
2009-01-09,1.05,1.05,0.94,0.97,19577000,0.97
2009-01-08,1.15,1.16,1.05,1.07,24545400,1.07
2009-01-07,1.18,1.27,1.15,1.19,29718300,1.19
2009-01-06,1.16,1.21,1.13,1.17,27904900,1.17
2009-01-05,1.00,1.18,0.98,1.14,50781100,1.14
2009-01-02,0.99,1.00,0.95,1.00,20129000,1.00
2008-12-30,0.85,0.96,0.85,0.96,25392300,0.96
2008-12-29,0.85,0.87,0.80,0.82,22820000,0.82
2008-12-23,0.71,0.84,0.71,0.81,28487700,0.81
2008-12-22,0.79,0.80,0.69,0.70,24421300,0.70
2008-12-19,0.67,0.69,0.65,0.66,25864200,0.66
2008-12-18,0.67,0.68,0.64,0.66,15174700,0.66
2008-12-17,0.69,0.69,0.62,0.66,24862100,0.66
2008-12-16,0.67,0.71,0.64,0.69,42488600,0.69
2008-12-15,0.69,0.71,0.66,0.67,25724400,0.67
2008-12-12,0.67,0.69,0.63,0.65,32792200,0.65
2008-12-11,0.77,0.79,0.67,0.68,30575500,0.68
2008-12-10,0.81,0.84,0.75,0.75,30271100,0.75
2008-12-09,0.86,0.86,0.78,0.79,36491500,0.79
2008-12-08,1.00,1.00,0.84,0.88,22130500,0.88
2008-12-05,0.98,1.01,0.93,0.94,26028300,0.94
2008-12-04,1.00,1.09,0.97,0.98,44370800,0.98
2008-12-03,1.30,1.35,0.94,1.00,111536000,1.00
2008-12-02,1.68,1.76,1.62,1.65,16633700,1.65
2008-12-01,1.85,1.90,1.68,1.68,14159200,1.68
2008-11-28,1.91,1.93,1.72,1.85,12156200,1.85
2008-11-27,2.03,2.04,1.91,1.93,8122000,1.93
2008-11-26,2.07,2.07,1.91,2.01,10242300,2.01
2008-11-25,1.92,2.14,1.90,2.07,15451100,2.07
2008-11-24,1.77,1.92,1.75,1.92,11857100,1.92
2008-11-21,1.76,1.84,1.66,1.72,13498700,1.72
2008-11-20,1.79,1.84,1.70,1.75,12841300,1.75
2008-11-19,2.13,2.14,1.86,1.86,14632600,1.86
2008-11-18,2.17,2.18,2.00,2.11,11283300,2.11
2008-11-17,2.23,2.31,2.13,2.14,6713300,2.14
2008-11-14,2.35,2.39,2.17,2.21,8246100,2.21
2008-11-13,2.26,2.35,2.19,2.27,8474200,2.27
2008-11-12,2.55,2.57,2.27,2.31,9159500,2.31
2008-11-11,2.51,2.63,2.41,2.49,12236900,2.49
2008-11-10,2.77,2.82,2.64,2.64,5424100,2.64
2008-11-07,2.60,2.73,2.53,2.70,7491000,2.70
2008-11-06,2.73,2.82,2.55,2.59,12382600,2.59
2008-11-05,3.10,3.10,2.65,2.87,15985500,2.87
2008-11-04,2.74,3.06,2.71,3.06,11774800,3.06
2008-11-03,2.53,2.70,2.52,2.70,13577300,2.70
2008-10-31,2.48,2.50,2.31,2.45,9509600,2.45
2008-10-30,2.46,2.52,2.39,2.46,10404100,2.46
2008-10-29,2.22,2.38,2.22,2.36,14194000,2.36
2008-10-28,2.19,2.26,1.85,2.05,21778600,2.05
2008-10-27,2.26,2.27,2.11,2.12,13693900,2.12
2008-10-24,2.41,2.43,2.17,2.39,18983000,2.39
2008-10-23,2.67,2.70,2.48,2.57,11510300,2.57
2008-10-22,2.60,2.74,2.55,2.68,11706100,2.68
2008-10-21,2.75,2.77,2.58,2.62,11732500,2.62
2008-10-20,2.80,2.81,2.62,2.77,9780400,2.77
2008-10-17,2.72,2.78,2.54,2.68,21300000,2.68
2008-10-16,2.28,2.70,2.20,2.57,24399000,2.57
2008-10-15,2.82,2.93,2.43,2.43,20893800,2.43
2008-10-14,3.27,3.30,2.63,2.78,28209900,2.78
2008-10-13,3.18,3.25,3.06,3.14,23291100,3.14
2008-10-10,2.90,2.99,2.51,2.74,40131300,2.74
2008-10-09,3.65,3.68,3.15,3.18,25647400,3.18
2008-10-08,3.68,3.88,3.52,3.68,22686500,3.68
2008-10-07,4.01,4.01,3.66,3.89,14778600,3.89
2008-10-06,3.80,3.93,3.67,3.68,14802900,3.68
2008-10-03,4.12,4.20,3.92,4.11,12728800,4.11
2008-10-02,3.98,4.41,3.94,4.10,15736700,4.10
2008-10-01,4.10,4.18,3.95,4.05,14210100,4.05
2008-09-30,3.75,4.18,3.71,3.91,26991300,3.91
2008-09-29,4.87,4.94,3.46,3.66,34378500,3.66
2008-09-26,5.11,5.11,4.82,4.90,13765800,4.90
2008-09-25,5.23,5.39,5.14,5.18,11904000,5.18
2008-09-24,5.36,5.47,5.22,5.28,11046500,5.28
2008-09-23,5.35,5.66,5.32,5.35,20030600,5.35
2008-09-22,5.55,5.66,5.24,5.28,12338400,5.28
2008-09-19,5.50,5.70,5.32,5.55,23750400,5.55
2008-09-18,5.10,5.26,5.00,5.04,20971600,5.04
2008-09-17,5.74,5.78,5.20,5.20,18227200,5.20
2008-09-16,5.81,5.88,5.49,5.63,21393300,5.63
2008-09-15,5.76,5.99,5.75,5.93,14023600,5.93
2008-09-12,6.15,6.20,5.95,6.08,10077300,6.08
2008-09-11,5.92,6.10,5.86,6.10,9616000,6.10
2008-09-10,6.08,6.13,5.95,5.95,10103000,5.95
2008-09-09,6.00,6.22,5.95,6.04,9396400,6.04
2008-09-08,6.12,6.18,6.01,6.11,15280000,6.11
2008-09-05,5.82,5.87,5.60,5.80,19208600,5.80
2008-09-04,6.20,6.30,5.87,5.88,14275400,5.88
2008-09-03,6.26,6.40,6.16,6.22,11595700,6.22
2008-09-02,6.00,6.34,5.93,6.25,17562900,6.25
2008-09-01,5.78,5.95,5.68,5.90,7496500,5.90
2008-08-29,5.95,5.99,5.80,5.85,8992900,5.85
2008-08-28,5.72,5.98,5.58,5.95,21168900,5.95
2008-08-27,6.10,6.12,5.66,5.66,23966400,5.66
2008-08-26,5.99,6.20,5.86,6.12,16768000,6.12
2008-08-25,5.99,6.14,5.93,6.05,9652200,6.05
2008-08-22,5.71,5.97,5.65,5.95,9817500,5.95
2008-08-21,5.59,5.72,5.51,5.67,6373100,5.67
2008-08-20,5.56,5.72,5.56,5.66,7732100,5.66
2008-08-19,5.65,5.67,5.53,5.56,11335700,5.56
2008-08-18,5.81,5.89,5.68,5.80,8056100,5.80
2008-08-15,5.84,5.95,5.76,5.86,8972500,5.86
2008-08-14,5.93,5.96,5.64,5.79,14439500,5.79
2008-08-13,6.06,6.06,5.86,5.90,10154100,5.90
2008-08-12,5.83,6.10,5.80,6.03,12641600,6.03
2008-08-11,5.73,5.90,5.68,5.80,7687300,5.80
2008-08-08,5.46,5.80,5.42,5.73,14461200,5.73
2008-08-07,5.37,5.52,5.30,5.47,9425100,5.47
2008-08-06,5.39,5.55,5.33,5.41,12576200,5.41
2008-08-05,5.11,5.38,5.10,5.36,16160000,5.36
2008-08-04,4.80,5.05,4.80,5.02,12661700,5.02
2008-08-01,4.84,4.95,4.80,4.80,9812400,4.80
2008-07-31,4.96,4.97,4.77,4.89,10601500,4.89
2008-07-30,4.86,4.97,4.81,4.93,10935800,4.93
2008-07-29,4.72,4.82,4.65,4.78,13631000,4.78
2008-07-28,5.05,5.08,4.84,4.84,9511800,4.84
2008-07-25,4.85,5.11,4.64,5.09,19056800,5.09
2008-07-24,5.12,5.15,4.82,4.83,15639800,4.83
2008-07-23,5.04,5.16,4.91,5.08,17789400,5.08
2008-07-22,5.10,5.10,4.68,4.84,22202800,4.84
2008-07-21,5.35,5.42,5.18,5.24,12350600,5.24
2008-07-18,4.93,5.34,4.82,5.32,20895500,5.32
2008-07-17,4.68,5.03,4.61,4.91,21762200,4.91
2008-07-16,4.49,4.53,4.28,4.48,16990600,4.48
2008-07-15,4.42,4.45,4.20,4.36,14838900,4.36
2008-07-14,4.44,4.59,4.43,4.52,12993700,4.52
2008-07-11,4.65,4.68,4.38,4.39,18440900,4.39
2008-07-10,4.70,4.78,4.59,4.61,15354400,4.61
2008-07-09,4.62,4.84,4.60,4.82,14622600,4.82
2008-07-08,4.65,4.67,4.47,4.56,17263300,4.56
2008-07-07,4.78,4.91,4.66,4.78,9973000,4.78
2008-07-04,4.63,4.93,4.61,4.71,11513900,4.71
2008-07-03,4.58,4.78,4.43,4.62,17913000,4.62
2008-07-02,4.89,4.94,4.53,4.69,25191500,4.69
2008-07-01,5.38,5.41,4.81,4.85,34113500,4.85
2008-06-30,5.65,5.68,5.41,5.53,13568500,5.53
2008-06-27,5.77,5.77,5.54,5.68,12673800,5.68
2008-06-26,6.10,6.19,5.80,5.80,11838300,5.80
2008-06-25,6.01,6.16,6.01,6.13,7971800,6.13
2008-06-24,6.10,6.18,5.90,6.04,13704300,6.04
2008-06-23,6.26,6.41,6.13,6.19,10365000,6.19
2008-06-20,6.59,6.62,6.29,6.35,17080100,6.35
2008-06-19,6.55,6.66,6.43,6.51,14223500,6.51
2008-06-18,6.68,6.70,6.54,6.63,9140700,6.63
2008-06-17,6.54,6.78,6.53,6.67,15252500,6.67
2008-06-16,6.38,6.53,6.30,6.49,11312600,6.49
2008-06-13,6.30,6.42,6.13,6.34,16377500,6.34
2008-06-12,5.93,6.35,5.84,6.28,18553600,6.28
2008-06-11,5.91,6.10,5.89,5.95,13946000,5.95
2008-06-10,5.83,5.91,5.73,5.86,9646700,5.86
2008-06-06,6.30,6.44,6.03,6.06,11701400,6.06
2008-06-05,6.26,6.34,6.18,6.23,12878300,6.23
2008-06-04,6.04,6.24,5.98,6.20,14355900,6.20
2008-06-03,5.64,6.18,5.60,6.09,23113900,6.09
2008-06-02,5.79,5.82,5.59,5.67,10978200,5.67
2008-05-30,5.68,5.84,5.64,5.79,13987000,5.79
2008-05-29,5.90,5.95,5.55,5.62,32430100,5.62
2008-05-28,6.11,6.32,6.03,6.25,12360800,6.25
2008-05-27,6.30,6.36,5.84,6.06,22656700,6.06
2008-05-26,6.37,6.37,6.07,6.14,6656000,6.14
2008-05-23,6.58,6.59,6.23,6.29,11693600,6.29
2008-05-22,6.19,6.62,6.15,6.57,15794600,6.57
2008-05-21,6.68,6.76,6.21,6.26,22904100,6.26
2008-05-20,7.04,7.07,6.70,6.72,12689400,6.72
2008-05-19,6.99,7.14,6.97,7.11,9570600,7.11
2008-05-16,6.88,7.07,6.85,6.90,12867900,6.90
2008-05-15,6.85,6.88,6.69,6.81,7278500,6.81
2008-05-14,6.80,6.95,6.66,6.77,10220600,6.77
2008-05-13,6.57,6.79,6.50,6.76,10168200,6.76
2008-05-12,6.46,6.59,6.45,6.51,4368500,6.51
2008-05-09,6.54,6.56,6.32,6.42,8313200,6.42
2008-05-08,6.61,6.65,6.47,6.59,9496700,6.59
2008-05-07,6.55,6.75,6.52,6.67,9259000,6.67
2008-05-06,6.31,6.80,6.28,6.46,22889900,6.46
2008-05-05,6.29,6.34,6.22,6.32,5556900,6.32
2008-05-02,6.15,6.34,6.07,6.31,16215500,6.31
2008-04-30,6.01,6.09,5.92,6.01,000,6.01
2008-04-29,5.93,6.09,5.88,6.02,000,6.02
2008-04-28,5.87,6.01,5.82,5.96,000,5.96
2008-04-25,5.79,5.94,5.70,5.81,15160600,5.81
2008-04-24,5.62,5.87,5.52,5.75,27155600,5.75
2008-04-23,5.29,5.65,5.23,5.57,33349800,5.57
2008-04-22,4.81,5.25,4.81,5.14,17608900,5.14
2008-04-21,5.23,5.53,4.97,5.02,23125900,5.02
2008-04-18,4.99,5.25,4.93,5.23,14730200,5.23
2008-04-17,5.08,5.19,4.88,4.96,14476400,4.96
2008-04-16,4.75,5.05,4.73,5.02,16763200,5.02
2008-04-15,4.66,4.71,4.57,4.57,10258100,4.57
2008-04-14,4.64,4.70,4.53,4.66,7569300,4.66
2008-04-11,4.75,4.81,4.59,4.73,20578300,4.73
2008-04-10,4.66,4.68,4.47,4.60,13547100,4.60
2008-04-09,4.70,4.85,4.65,4.66,11252900,4.66
2008-04-08,4.89,4.90,4.69,4.74,17400700,4.74
2008-04-07,5.00,5.10,4.97,5.08,9153800,5.08
2008-04-04,4.88,4.97,4.84,4.94,7376700,4.94
2008-04-03,5.08,5.11,4.81,4.88,14548800,4.88
2008-04-02,4.98,5.12,4.91,5.07,17710700,5.07
2008-04-01,4.60,4.89,4.49,4.87,25450200,4.87
2008-03-31,4.38,4.51,4.34,4.45,11319500,4.45
2008-03-28,4.47,4.49,4.39,4.40,9733700,4.40
2008-03-27,4.41,4.57,4.41,4.44,14141200,4.44
2008-03-26,4.46,4.62,4.38,4.41,15225500,4.41
2008-03-25,4.33,4.53,4.25,4.51,19602600,4.51
2008-03-20,4.15,4.25,4.08,4.08,19103300,4.08
2008-03-19,4.37,4.39,4.18,4.19,12840000,4.19
2008-03-18,4.25,4.33,4.19,4.31,11247900,4.31
2008-03-14,4.56,4.71,4.43,4.44,16151800,4.44
2008-03-13,4.64,4.67,4.54,4.56,15880500,4.56
2008-03-12,4.78,4.84,4.72,4.73,13538500,4.73
2008-03-11,4.73,4.80,4.66,4.72,15812700,4.72
2008-03-10,4.82,4.88,4.73,4.76,16741000,4.76
2008-03-07,4.87,4.96,4.81,4.88,17045500,4.88
2008-03-06,5.13,5.14,4.88,4.92,23878400,4.92
2008-03-05,5.13,5.18,5.10,5.12,14095200,5.12
2008-03-04,5.31,5.34,5.03,5.06,18313700,5.06
2008-02-29,5.31,5.38,5.21,5.36,18974400,5.36
2008-02-28,5.40,5.46,5.29,5.33,11184100,5.33
2008-02-27,5.50,5.52,5.36,5.43,10019500,5.43
2008-02-26,5.43,5.53,5.37,5.44,11726100,5.44
2008-02-25,5.38,5.42,5.30,5.35,8946500,5.35
2008-02-22,5.39,5.46,5.28,5.31,12759100,5.31
2008-02-21,5.50,5.57,5.40,5.41,15425400,5.41
2008-02-20,5.33,5.55,5.27,5.43,16522500,5.43
2008-02-19,5.50,5.53,5.39,5.40,17143100,5.40
2008-02-18,5.53,5.61,5.45,5.50,10948200,5.50
2008-02-15,5.69,5.74,5.39,5.46,21890100,5.46
2008-02-14,5.91,5.92,5.65,5.67,16274100,5.67
2008-02-13,5.70,5.85,5.63,5.81,17131700,5.81
2008-02-12,5.69,5.83,5.59,5.74,14186300,5.74
2008-02-11,5.58,5.75,5.51,5.72,15886000,5.72
2008-02-08,5.90,5.95,5.59,5.60,26474900,5.60
2008-02-07,6.09,6.26,5.40,5.79,78894500,5.79
2008-02-06,6.89,6.97,6.56,6.70,19412600,6.70
2008-02-05,7.16,7.20,6.96,7.01,16560800,7.01
2008-02-04,7.43,7.46,7.19,7.24,13786300,7.24
2008-02-01,6.91,7.26,6.82,7.20,21276800,7.20
2008-01-31,6.74,6.94,6.60,6.77,16148300,6.77
2008-01-30,6.41,6.86,6.39,6.74,21807300,6.74
2008-01-29,6.23,6.39,6.16,6.37,14267500,6.37
2008-01-28,6.23,6.33,6.06,6.16,11891500,6.16
2008-01-25,6.42,6.47,6.26,6.31,15228000,6.31
2008-01-24,6.35,6.35,6.12,6.24,24378800,6.24
2008-01-23,6.54,6.63,5.88,6.08,42897300,6.08
2008-01-22,6.27,6.64,6.03,6.50,29643300,6.50
2008-01-21,6.69,6.92,6.42,6.47,27590900,6.47
2008-01-18,6.80,6.95,6.71,6.72,18922900,6.72
2008-01-17,6.63,6.98,6.63,6.77,26718400,6.77
2008-01-16,6.51,6.54,6.30,6.44,20707800,6.44
2008-01-15,6.97,7.05,6.64,6.69,13234000,6.69
2008-01-14,6.76,7.06,6.76,6.94,13397000,6.94
2008-01-11,7.00,7.06,6.60,6.77,20156300,6.77
2008-01-10,7.09,7.21,6.92,6.99,11039500,6.99
2008-01-09,7.30,7.33,7.00,7.01,16508700,7.01
2008-01-08,7.38,7.46,7.29,7.34,10698000,7.34
2008-01-07,7.64,7.73,7.29,7.36,15053600,7.36
2008-01-04,7.94,8.03,7.64,7.68,12728300,7.68
2008-01-03,8.10,8.20,7.88,7.97,10604100,7.97
2008-01-02,8.19,8.38,8.10,8.13,11828800,8.13
2007-12-28,8.10,8.15,7.95,8.07,4405000,8.07
2007-12-27,8.16,8.20,8.07,8.16,4735300,8.16
2007-12-21,8.15,8.18,8.08,8.12,16257400,8.12
2007-12-20,8.19,8.33,7.99,8.05,8815700,8.05
2007-12-19,8.09,8.25,8.06,8.15,9366700,8.15
2007-12-18,8.08,8.25,8.03,8.03,7842400,8.03
2007-12-17,8.43,8.46,8.12,8.12,11026000,8.12
2007-12-14,8.57,8.68,8.46,8.55,6091200,8.55
2007-12-13,8.78,8.81,8.52,8.52,9737200,8.52
2007-12-12,8.72,8.88,8.58,8.85,13647800,8.85
2007-12-11,8.88,8.98,8.81,8.87,8287700,8.87
2007-12-10,8.74,8.98,8.73,8.85,8374400,8.85
2007-12-07,8.66,8.90,8.66,8.79,10859100,8.79
2007-12-06,9.00,9.03,8.62,8.67,15088400,8.67
2007-12-05,8.35,8.79,8.33,8.75,22928500,8.75
2007-12-04,8.22,8.24,8.03,8.07,18598200,8.07
2007-12-03,8.15,8.38,8.11,8.18,11557200,8.18
2007-11-30,8.10,8.30,8.06,8.15,15734300,8.15
2007-11-29,8.03,8.04,7.87,8.01,11448000,8.01
2007-11-28,7.73,8.02,7.66,7.98,13041200,7.98
2007-11-27,7.71,7.79,7.56,7.66,9086500,7.66
2007-11-26,7.74,7.95,7.74,7.80,7774800,7.80
2007-11-23,7.78,7.85,7.62,7.69,9830600,7.69
2007-11-22,7.63,7.82,7.62,7.75,11652200,7.75
2007-11-21,7.87,7.88,7.59,7.62,21080000,7.62
2007-11-20,8.10,8.12,7.88,7.97,19411800,7.97
2007-11-19,8.36,8.39,8.00,8.05,26998500,8.05
2007-11-16,8.97,9.01,8.12,8.15,58410600,8.15
2007-11-15,9.43,9.45,9.01,9.10,17718700,9.10
2007-11-14,9.55,10.00,9.40,9.50,25542500,9.50
2007-11-13,9.16,9.45,9.14,9.25,15977100,9.25
2007-11-12,9.06,9.41,9.06,9.29,12858800,9.29
2007-11-09,9.10,9.54,9.05,9.11,22070800,9.11
2007-11-08,9.16,9.20,8.97,9.04,15059500,9.04
2007-11-07,9.51,9.54,9.28,9.33,10646400,9.33
2007-11-06,9.63,9.66,9.46,9.53,8224800,9.53
2007-11-05,9.71,9.80,9.60,9.62,7128000,9.62
2007-11-02,9.72,9.95,9.59,9.82,13129100,9.82
2007-11-01,10.20,10.20,9.72,9.80,13670800,9.80
2007-10-31,10.20,10.24,10.09,10.13,4722800,10.13
2007-10-30,10.21,10.27,10.10,10.21,6851300,10.21
2007-10-29,10.29,10.34,10.20,10.29,5530900,10.29
2007-10-26,10.40,10.61,10.22,10.23,9333000,10.23
2007-10-25,10.23,10.30,10.13,10.23,7389100,10.23
2007-10-24,10.35,10.43,10.12,10.17,9894100,10.17
2007-10-23,10.47,10.57,10.19,10.30,10338900,10.30
2007-10-22,10.43,10.48,10.32,10.38,13074800,10.38
2007-10-19,10.93,10.95,10.57,10.62,14562000,10.62
2007-10-18,10.96,11.19,10.93,10.96,8916900,10.96
2007-10-17,11.04,11.26,11.02,11.05,14125600,11.05
2007-10-16,10.74,10.94,10.63,10.82,10629500,10.82
2007-10-15,10.94,10.94,10.74,10.75,8762300,10.75
2007-10-12,10.93,10.97,10.81,10.90,8085100,10.90
2007-10-11,11.18,11.31,11.04,11.09,11049000,11.09
2007-10-10,11.08,11.16,10.88,11.11,18939300,11.11
2007-10-09,11.24,11.30,11.07,11.09,9054200,11.09
2007-10-08,11.18,11.26,11.10,11.25,10997000,11.25
2007-10-05,11.41,11.43,11.10,11.14,14879700,11.14
2007-10-04,11.60,11.62,11.39,11.40,12675800,11.40
2007-10-03,11.86,11.88,11.69,11.75,5386900,11.75
2007-10-02,12.13,12.16,11.81,11.84,8943100,11.84
2007-10-01,12.07,12.20,11.87,11.95,6975400,11.95
2007-09-28,11.81,12.12,11.77,12.09,15803300,12.09
2007-09-27,11.75,11.85,11.71,11.77,7393200,11.77
2007-09-26,11.63,11.72,11.60,11.66,5642700,11.66
2007-09-25,11.72,11.75,11.52,11.56,9913800,11.56
2007-09-24,11.95,11.95,11.63,11.65,10632600,11.65
2007-09-21,11.86,12.11,11.86,12.01,16562300,12.01
2007-09-20,11.77,11.86,11.69,11.86,5841200,11.86
2007-09-19,12.03,12.04,11.81,11.88,11825800,11.88
2007-09-18,11.55,11.89,11.55,11.81,9560100,11.81
2007-09-17,11.63,11.81,11.49,11.62,6796300,11.62
2007-09-14,11.71,11.77,11.48,11.60,10362200,11.60
2007-09-13,11.90,11.90,11.59,11.78,10479700,11.78
2007-09-12,12.08,12.16,11.65,11.83,13069300,11.83
2007-09-11,12.21,12.29,12.03,12.05,8719100,12.05
2007-09-10,11.92,12.41,11.85,12.05,19397000,12.05
2007-09-07,12.11,12.40,11.92,12.00,17483500,12.00
2007-09-06,11.78,12.32,11.75,12.12,34464400,12.12
2007-09-05,11.83,11.86,11.52,11.54,10443800,11.54
2007-09-04,11.55,11.71,11.45,11.69,7517800,11.69
2007-09-03,11.45,11.71,11.39,11.60,7970500,11.60
2007-08-31,11.10,11.47,11.10,11.42,16344700,11.42
2007-08-30,10.83,11.06,10.79,11.01,12021200,11.01
2007-08-29,10.59,10.73,10.49,10.70,9013400,10.70
2007-08-28,10.89,10.92,10.64,10.70,6506300,10.70
2007-08-27,11.06,11.08,10.87,10.92,3213200,10.92
2007-08-24,10.97,11.09,10.93,11.03,3986200,11.03
2007-08-23,11.25,11.34,10.99,11.03,8305400,11.03
2007-08-22,10.91,11.23,10.91,11.16,9316200,11.16
2007-08-21,10.91,10.98,10.80,10.86,6992500,10.86
2007-08-20,10.86,11.01,10.75,10.84,9482700,10.84
2007-08-17,10.60,11.04,10.54,10.76,19673700,10.76
2007-08-16,10.83,10.95,10.71,10.72,15623500,10.72
2007-08-15,11.10,11.11,10.94,11.08,9356100,11.08
2007-08-14,11.03,11.43,10.95,11.16,14756300,11.16
2007-08-13,10.92,11.17,10.87,11.11,16283400,11.11
2007-08-10,10.95,11.00,10.73,10.76,20442000,10.76
2007-08-09,11.22,11.39,11.09,11.22,15634700,11.22
2007-08-08,11.19,11.48,11.16,11.29,20496900,11.29
2007-08-07,11.36,11.42,10.99,11.10,18551600,11.10
2007-08-06,11.67,11.74,11.25,11.30,19269700,11.30
2007-08-03,11.91,11.96,11.72,11.76,8767900,11.76
2007-08-02,11.92,12.00,11.78,11.87,10852200,11.87
2007-08-01,11.97,12.06,11.73,11.78,16046600,11.78
2007-07-31,12.34,12.37,12.13,12.16,11744300,12.16
2007-07-30,12.19,12.36,11.98,12.15,10152400,12.15
2007-07-27,11.82,12.79,11.72,12.21,27866500,12.21
2007-07-26,12.50,12.58,12.11,12.20,16123900,12.20
2007-07-25,12.39,12.66,12.29,12.55,15370400,12.55
2007-07-24,12.81,12.83,12.59,12.63,11152200,12.63
2007-07-23,12.98,13.06,12.81,12.89,9484800,12.89
2007-07-20,13.13,13.15,12.94,12.97,12026600,12.97
2007-07-19,13.09,13.21,13.05,13.13,9699600,13.13
2007-07-18,13.14,13.20,13.00,13.01,13079000,13.01
2007-07-17,13.43,13.43,13.22,13.29,8861100,13.29
2007-07-16,13.45,13.55,13.37,13.44,11402600,13.44
2007-07-13,13.60,13.63,13.28,13.37,12106800,13.37
2007-07-12,12.96,13.46,12.93,13.41,24897500,13.41
2007-07-11,12.88,12.96,12.73,12.94,10815800,12.94
2007-07-10,12.96,13.14,12.88,12.95,15625800,12.95
2007-07-09,12.95,13.18,12.86,12.92,19153300,12.92
2007-07-06,12.79,12.86,12.68,12.85,9164000,12.85
2007-07-05,12.80,12.84,12.60,12.68,9701900,12.68
2007-07-04,12.64,12.85,12.64,12.73,8109900,12.73
2007-07-03,12.63,12.72,12.52,12.59,8851300,12.59
2007-07-02,12.31,12.61,12.30,12.54,10965800,12.54
2007-06-29,12.35,12.39,12.24,12.31,5876600,12.31
2007-06-28,12.34,12.35,12.22,12.32,9369200,12.32
2007-06-27,12.14,12.33,12.11,12.16,8083500,12.16
2007-06-26,12.23,12.40,12.18,12.24,8168000,12.24
2007-06-25,12.36,12.40,12.26,12.36,8785500,12.36
2007-06-22,12.76,12.76,12.50,12.52,12966700,12.52
2007-06-21,12.60,12.89,12.60,12.81,23498800,12.81
2007-06-20,12.32,12.70,12.31,12.66,24062100,12.66
2007-06-19,12.38,12.38,12.15,12.28,11307300,12.28
2007-06-18,12.10,12.28,12.07,12.20,16453000,12.20
2007-06-15,11.78,12.06,11.75,12.05,33532400,12.05
2007-06-14,11.64,11.75,11.59,11.75,11351700,11.75
2007-06-13,11.50,11.58,11.31,11.57,10195000,11.57
2007-06-12,11.40,11.52,11.30,11.40,6123500,11.40
2007-06-11,11.58,11.60,11.39,11.43,6471100,11.43
2007-06-08,11.33,11.51,11.19,11.44,14970000,11.44
2007-06-07,11.41,11.52,11.28,11.34,11435500,11.34
2007-06-06,11.65,11.65,11.33,11.37,10955000,11.37
2007-06-05,11.79,11.82,11.58,11.71,5914400,11.71
2007-06-04,11.78,11.92,11.68,11.73,7858700,11.73
2007-06-01,11.69,11.79,11.67,11.77,11930200,11.77
2007-05-31,11.49,11.64,11.41,11.52,17057300,11.52
2007-05-30,11.11,11.18,11.04,11.18,5478400,11.18
2007-05-29,11.22,11.30,11.16,11.17,3819700,11.17
2007-05-25,11.15,11.28,11.11,11.16,7288900,11.16
2007-05-24,11.03,11.34,10.98,11.23,17338000,11.23
2007-05-23,11.00,11.04,10.90,11.03,7289700,11.03
2007-05-22,10.90,11.19,10.86,10.98,12794300,10.98
2007-05-21,11.00,11.07,10.93,11.02,6429000,11.02
2007-05-18,10.93,11.00,10.86,10.95,10322300,10.95
2007-05-17,10.96,11.02,10.88,10.97,7593800,10.97
2007-05-16,11.18,11.22,10.79,10.88,14604000,10.88
2007-05-15,10.90,11.28,10.78,11.24,21330400,11.24
2007-05-14,11.13,11.15,10.91,10.96,11463200,10.96
2007-05-11,11.15,11.20,11.03,11.07,10536400,11.07
2007-05-10,11.35,11.40,11.20,11.21,5423800,11.21
2007-05-09,11.36,11.40,11.23,11.31,5406700,11.31
2007-05-08,11.41,11.42,11.30,11.34,6316600,11.34
2007-05-07,11.44,11.46,11.32,11.39,3812400,11.39
2007-05-04,11.22,11.52,11.22,11.44,10169800,11.44
2007-05-03,11.32,11.34,11.16,11.21,9317700,11.21
2007-05-02,11.55,11.56,11.32,11.37,8120800,11.37
2007-04-30,11.69,11.69,11.43,11.46,6332100,11.46
2007-04-27,11.98,12.07,11.61,11.63,14974800,11.63
2007-04-26,11.76,11.98,11.55,11.90,13938800,11.90
2007-04-24,11.35,11.73,11.29,11.54,15609400,11.54
2007-04-23,11.45,11.46,11.32,11.33,6358600,11.33
2007-04-20,11.60,11.62,11.44,11.44,10593900,11.44
2007-04-19,11.42,11.60,11.28,11.55,10142400,11.55
2007-04-18,11.65,11.69,11.46,11.56,5822900,11.56
2007-04-17,11.64,11.68,11.56,11.63,4289500,11.63
2007-04-16,11.59,11.73,11.57,11.69,5728300,11.69
2007-04-13,11.80,11.80,11.51,11.60,6789200,11.60
2007-04-12,11.59,11.83,11.53,11.78,10178900,11.78
2007-04-11,11.60,11.66,11.51,11.53,4205500,11.53
2007-04-10,11.62,11.62,11.44,11.55,5515800,11.55
2007-04-05,11.70,11.73,11.54,11.60,4865500,11.60
2007-04-04,11.68,11.71,11.54,11.60,5091400,11.60
2007-04-03,11.55,11.68,11.44,11.64,5306600,11.64
2007-04-02,11.60,11.63,11.51,11.56,4422400,11.56
2007-03-30,11.56,11.70,11.51,11.65,5265700,11.65
2007-03-29,11.61,11.70,11.56,11.63,4010800,11.63
2007-03-28,11.51,11.66,11.45,11.54,4606000,11.54
2007-03-27,11.75,11.75,11.51,11.54,6321400,11.54
2007-03-26,11.71,11.83,11.65,11.70,5967300,11.70
2007-03-23,11.70,11.75,11.64,11.71,3502200,11.71
2007-03-22,11.65,11.81,11.64,11.77,9752000,11.77
2007-03-21,11.43,11.57,11.39,11.53,7102500,11.53
2007-03-20,11.39,11.43,11.24,11.41,5827900,11.41
2007-03-19,11.42,11.45,11.31,11.37,8387000,11.37
2007-03-16,11.01,11.26,10.99,11.26,17953600,11.26
2007-03-15,11.23,11.32,10.94,11.08,10538600,11.08
2007-03-14,11.27,11.30,11.05,11.09,9674600,11.09
2007-03-13,11.48,11.56,11.28,11.41,7285300,11.41
2007-03-12,11.46,11.46,11.32,11.44,5504600,11.44
2007-03-09,11.53,11.55,11.26,11.37,8083900,11.37
2007-03-08,11.31,11.53,11.20,11.49,8664300,11.49
2007-03-07,11.33,11.35,11.18,11.26,5412900,11.26
2007-03-06,11.40,11.43,11.28,11.29,8602700,11.29
2007-03-05,11.18,11.39,11.06,11.33,13263600,11.33
2007-03-02,11.45,11.48,11.33,11.38,7343300,11.38
2007-03-01,11.54,11.68,11.24,11.43,9361200,11.43
2007-02-28,11.49,11.76,11.33,11.60,13651600,11.60
2007-02-27,11.77,11.87,11.54,11.60,9690500,11.60
2007-02-26,11.88,11.95,11.76,11.86,6439400,11.86
2007-02-23,12.06,12.08,11.84,11.93,6955200,11.93
2007-02-22,12.08,12.10,11.92,11.99,8516400,11.99
2007-02-21,12.27,12.27,12.03,12.05,6631100,12.05
2007-02-20,12.16,12.26,12.07,12.23,6474100,12.23
2007-02-16,12.17,12.35,12.09,12.27,6805500,12.27
2007-02-15,12.25,12.29,12.06,12.13,8156000,12.13
2007-02-14,12.20,12.35,12.13,12.27,9108100,12.27
2007-02-13,12.20,12.22,11.98,12.10,11409300,12.10
2007-02-12,12.10,12.37,12.04,12.15,16229700,12.15
2007-02-09,12.14,12.40,11.98,12.00,14615300,12.00
2007-02-08,11.94,12.42,11.83,12.16,22317600,12.16
2007-02-07,10.87,12.10,10.85,11.96,48501100,11.96
2007-02-06,10.90,10.99,10.78,10.80,9507700,10.80
2007-02-05,10.99,11.03,10.83,10.96,6534500,10.96
2007-02-02,11.08,11.11,10.98,11.07,6218400,11.07
2007-02-01,11.09,11.11,10.89,10.98,9659300,10.98
2007-01-31,11.05,11.11,10.88,10.97,10910900,10.97
2007-01-30,11.20,11.27,11.16,11.17,5912500,11.17
2007-01-29,11.15,11.47,11.03,11.19,10748400,11.19
2007-01-26,11.00,11.13,10.88,11.09,8054100,11.09
2007-01-25,10.74,11.19,10.72,11.00,14243600,11.00
2007-01-24,10.75,10.79,10.56,10.74,8119900,10.74
2007-01-23,10.71,10.77,10.52,10.72,9592300,10.72
2007-01-22,10.95,10.98,10.73,10.74,8066400,10.74
2007-01-19,10.95,10.97,10.63,10.86,21316300,10.86
2007-01-18,11.40,11.46,11.01,11.09,17062600,11.09
2007-01-17,11.17,11.37,11.15,11.35,8681700,11.35
2007-01-16,11.25,11.25,11.20,11.21,9243600,11.21
2007-01-15,11.25,11.25,11.15,11.21,6798900,11.21
2007-01-12,11.26,11.29,11.11,11.18,11342400,11.18
2007-01-11,11.05,11.20,11.04,11.20,11069300,11.20
2007-01-10,10.97,11.22,10.92,10.96,15030100,10.96
2007-01-09,10.92,11.00,10.81,10.94,8146300,10.94
2007-01-08,10.71,10.91,10.67,10.88,8239200,10.88
2007-01-05,10.75,10.85,10.67,10.70,8591200,10.70
2007-01-04,10.77,10.85,10.67,10.82,5660400,10.82
2007-01-03,10.68,10.85,10.60,10.77,7131600,10.77
2007-01-02,10.68,10.73,10.58,10.66,3271900,10.66
2006-12-29,10.55,10.70,10.53,10.68,1739800,10.68
2006-12-28,10.59,10.60,10.51,10.56,2491500,10.56
2006-12-27,10.55,10.67,10.52,10.60,3647900,10.60
2006-12-22,10.50,10.60,10.48,10.49,6397200,10.49
2006-12-21,10.37,10.50,10.37,10.50,4598200,10.50
2006-12-20,10.35,10.47,10.32,10.41,4480500,10.41
2006-12-19,10.31,10.38,10.26,10.32,5091800,10.32
2006-12-18,10.41,10.50,10.40,10.41,5196600,10.41
2006-12-15,10.48,10.50,10.34,10.41,13510800,10.41
2006-12-14,10.49,10.51,10.24,10.40,9341800,10.40
2006-12-13,10.23,10.44,10.20,10.44,11284600,10.44
2006-12-12,10.16,10.26,10.12,10.26,7978100,10.26
2006-12-11,10.19,10.27,10.11,10.21,8034400,10.21
2006-12-08,10.07,10.16,10.04,10.15,10317200,10.15
2006-12-07,9.96,10.19,9.95,10.13,13905900,10.13
2006-12-06,9.91,10.00,9.86,10.00,7983600,10.00
2006-12-05,9.95,9.95,9.79,9.91,7636800,9.91
2006-12-04,9.75,9.88,9.67,9.87,6896100,9.87
2006-12-01,9.79,9.85,9.54,9.70,11308300,9.70
2006-11-30,9.74,9.81,9.65,9.68,8372900,9.68
2006-11-29,9.61,9.74,9.51,9.74,10683700,9.74
2006-11-28,9.60,9.66,9.49,9.57,6357000,9.57
2006-11-27,9.87,9.93,9.63,9.66,8494300,9.66
2006-11-24,9.84,9.93,9.68,9.86,9419700,9.86
2006-11-23,10.00,10.04,9.88,9.90,5294800,9.90
2006-11-22,9.90,9.99,9.86,9.96,6096600,9.96
2006-11-21,9.90,9.90,9.78,9.84,6245900,9.84
2006-11-20,9.78,9.90,9.72,9.88,7661300,9.88
2006-11-17,9.70,9.79,9.68,9.78,13874300,9.78
2006-11-16,9.45,9.73,9.44,9.57,17467500,9.57
2006-11-15,9.80,9.86,9.70,9.79,20724800,9.79
2006-11-14,9.29,9.47,9.29,9.47,10321800,9.47
2006-11-13,9.30,9.32,9.18,9.28,11517400,9.28
2006-11-10,9.40,9.44,9.25,9.30,7119100,9.30
2006-11-09,9.57,9.59,9.40,9.46,4767900,9.46
2006-11-08,9.54,9.57,9.44,9.54,6744700,9.54
2006-11-07,9.47,9.66,9.46,9.62,8821700,9.62
2006-11-06,9.31,9.48,9.28,9.47,6410400,9.47
2006-11-03,9.32,9.36,9.22,9.26,5145800,9.26
2006-11-02,9.34,9.40,9.24,9.29,8255700,9.29
2006-11-01,9.53,9.57,9.39,9.39,8582100,9.39
2006-10-31,9.54,9.62,9.50,9.54,4068800,9.54
2006-10-30,9.40,9.55,9.31,9.51,6446600,9.51
2006-10-27,9.64,9.66,9.51,9.53,6010200,9.53
2006-10-26,9.60,9.68,9.51,9.55,9558500,9.55
2006-10-25,9.61,9.68,9.47,9.54,12368200,9.54
2006-10-24,9.71,9.75,9.61,9.71,5153600,9.71
2006-10-23,9.66,9.77,9.58,9.75,9033800,9.75
2006-10-20,9.81,9.87,9.64,9.65,12468400,9.65
2006-10-19,9.86,9.97,9.78,9.85,9086300,9.85
2006-10-18,10.09,10.12,9.87,10.07,11166600,10.07
2006-10-17,10.22,10.24,10.04,10.09,9633200,10.09
2006-10-16,10.18,10.31,10.10,10.24,14775500,10.24
2006-10-13,9.85,10.13,9.81,10.03,16569700,10.03
2006-10-12,9.75,9.77,9.67,9.76,6874800,9.76
2006-10-11,9.61,9.71,9.53,9.68,4998100,9.68
2006-10-09,9.52,9.62,9.50,9.58,5827100,9.58
2006-10-06,9.60,9.68,9.48,9.60,12846800,9.60
2006-10-05,9.67,9.70,9.43,9.51,9465100,9.51
2006-10-04,9.37,9.62,9.36,9.54,21867300,9.54
2006-10-03,9.21,9.28,9.09,9.25,10144700,9.25
2006-10-02,9.38,9.48,9.15,9.31,10211100,9.31
2006-09-29,9.20,9.47,9.20,9.35,19752600,9.35
2006-09-28,9.68,9.83,8.99,9.17,55373600,9.17
2006-09-27,9.79,9.81,9.62,9.71,8612700,9.71
2006-09-26,9.57,9.79,9.55,9.75,8686500,9.75
2006-09-25,9.50,9.59,9.44,9.49,9249900,9.49
2006-09-22,9.65,9.73,9.48,9.50,10958700,9.50
2006-09-21,9.69,9.82,9.65,9.76,7533400,9.76
2006-09-20,9.60,9.75,9.58,9.73,7770400,9.73
2006-09-19,9.88,9.92,9.55,9.61,14212300,9.61
2006-09-18,9.73,9.78,9.62,9.75,8660300,9.75
2006-09-15,9.64,9.76,9.60,9.71,14250400,9.71
2006-09-14,9.66,9.76,9.56,9.68,10498000,9.68
2006-09-13,9.74,9.80,9.63,9.69,9278100,9.69
2006-09-12,9.36,9.69,9.36,9.68,17336100,9.68
2006-09-11,9.15,9.31,9.15,9.29,8956100,9.29
2006-09-08,9.09,9.20,9.05,9.16,6767300,9.16
2006-09-07,9.03,9.09,8.93,9.05,10554600,9.05
2006-09-06,9.15,9.16,9.03,9.12,7261100,9.12
2006-09-05,9.10,9.15,9.01,9.11,5640100,9.11
2006-09-04,9.15,9.21,9.12,9.13,3400400,9.13
2006-09-01,9.18,9.21,9.09,9.13,5580200,9.13
2006-08-31,9.27,9.28,9.12,9.17,6709200,9.17
2006-08-30,9.27,9.36,9.18,9.24,8744400,9.24
2006-08-29,9.06,9.33,9.05,9.17,13360300,9.17
2006-08-28,8.83,9.06,8.80,9.03,8328200,9.03
2006-08-25,8.77,8.94,8.69,8.85,7778800,8.85
2006-08-24,8.71,8.79,8.63,8.74,5508500,8.74
2006-08-23,8.76,8.78,8.63,8.66,4603800,8.66
2006-08-22,8.73,8.83,8.70,8.76,6325400,8.76
2006-08-21,8.73,8.81,8.65,8.68,6268100,8.68
2006-08-18,8.97,8.97,8.79,8.81,10647100,8.81
2006-08-17,8.86,8.97,8.79,8.94,9576100,8.94
2006-08-16,8.73,8.89,8.68,8.87,10396200,8.87
2006-08-15,8.42,8.72,8.39,8.70,8304900,8.70
2006-08-14,8.41,8.47,8.36,8.45,4627900,8.45
2006-08-11,8.44,8.44,8.29,8.35,6459100,8.35
2006-08-10,8.33,8.46,8.26,8.38,9994300,8.38
2006-08-09,8.12,8.47,8.12,8.42,18962600,8.42
2006-08-08,8.48,8.48,8.16,8.28,12598100,8.28
2006-08-07,8.43,8.54,8.36,8.42,5742900,8.42
2006-08-04,8.51,8.65,8.45,8.56,12226400,8.56
2006-08-03,8.47,8.50,8.40,8.43,7846800,8.43
2006-08-02,8.36,8.48,8.33,8.46,9774500,8.46
2006-08-01,8.46,8.47,8.26,8.30,7168800,8.30
2006-07-31,8.23,8.42,8.23,8.36,9300200,8.36
2006-07-28,8.18,8.28,7.96,8.25,11940600,8.25
2006-07-27,8.34,8.35,8.14,8.21,13149600,8.21
2006-07-26,8.49,8.51,8.19,8.27,15807200,8.27
2006-07-25,8.47,8.60,8.40,8.47,8511000,8.47
2006-07-24,8.31,8.53,8.30,8.51,8721400,8.51
2006-07-21,8.60,8.62,8.30,8.31,27781800,8.31
2006-07-20,8.76,9.00,8.76,8.92,13369000,8.92
2006-07-19,8.49,8.73,8.46,8.73,8713500,8.73
2006-07-18,8.41,8.66,8.40,8.46,8152600,8.46
2006-07-17,8.46,8.47,8.31,8.42,7884500,8.42
2006-07-14,8.39,8.51,8.33,8.38,7821900,8.38
2006-07-13,8.64,8.67,8.47,8.52,9808300,8.52
2006-07-12,8.83,8.87,8.71,8.76,8311500,8.76
2006-07-11,8.91,8.93,8.69,8.73,10950200,8.73
2006-07-10,8.92,9.04,8.86,8.98,9098900,8.98
2006-07-07,8.72,8.90,8.66,8.83,8790600,8.83
2006-07-06,8.70,8.81,8.70,8.78,2967100,8.78
2006-07-05,8.80,8.92,8.69,8.71,6310600,8.71
2006-07-04,8.79,8.85,8.72,8.82,2649100,8.82
2006-07-03,8.74,8.83,8.72,8.82,4093600,8.82
2006-06-30,8.85,8.88,8.65,8.71,8678500,8.71
2006-06-29,8.63,8.85,8.59,8.76,8435500,8.76
2006-06-28,8.57,8.68,8.54,8.55,5023000,8.55
2006-06-27,8.85,8.87,8.64,8.66,6097000,8.66
2006-06-26,8.74,8.80,8.74,8.79,4558300,8.79
2006-06-23,8.73,8.76,8.64,8.71,3953300,8.71
2006-06-22,8.73,8.85,8.68,8.75,10444500,8.75
2006-06-21,8.61,8.63,8.55,8.62,8090800,8.62
2006-06-20,8.46,8.61,8.45,8.59,5432700,8.59
2006-06-19,8.45,8.61,8.43,8.55,8216100,8.55
2006-06-14,8.32,8.37,8.19,8.22,11619100,8.22
2006-06-13,8.30,8.37,8.17,8.32,11602900,8.32
2006-06-12,8.55,8.58,8.44,8.47,7514200,8.47
2006-06-09,8.47,8.66,8.37,8.56,10226400,8.56
2006-06-08,8.36,8.44,8.25,8.26,14968800,8.26
2006-06-07,8.70,8.70,8.50,8.60,11168100,8.60
2006-06-06,8.76,8.83,8.58,8.62,14124200,8.62
2006-06-05,9.10,9.11,8.94,8.96,5565100,8.96
2006-06-02,9.06,9.19,9.04,9.13,11182800,9.13
2006-06-01,8.82,9.09,8.82,9.05,12746300,9.05
2006-05-31,8.60,8.83,8.52,8.81,11034200,8.81
2006-05-30,8.90,8.94,8.60,8.66,8684500,8.66
2006-05-29,8.89,8.92,8.82,8.90,1581800,8.90
2006-05-26,8.84,8.93,8.82,8.89,5602200,8.89
2006-05-25,8.72,8.85,8.63,8.82,4410800,8.82
2006-05-24,8.76,8.81,8.60,8.68,8217000,8.68
2006-05-23,8.66,8.96,8.60,8.87,14770000,8.87
2006-05-22,8.74,8.82,8.50,8.55,12697200,8.55
2006-05-19,8.76,8.79,8.65,8.71,7701500,8.71
2006-05-18,8.84,8.86,8.58,8.70,14336400,8.70
2006-05-17,9.09,9.20,8.71,8.75,11102200,8.75
2006-05-16,9.03,9.13,8.98,9.01,8507100,9.01
2006-05-15,9.01,9.14,8.80,9.08,12559600,9.08
2006-05-12,9.32,9.39,8.97,9.03,16464300,9.03
2006-05-11,9.48,9.56,9.36,9.37,12128600,9.37
2006-05-10,9.60,9.74,9.28,9.37,17947200,9.37
2006-05-09,9.92,9.94,9.62,9.68,10431200,9.68
2006-05-08,9.83,10.04,9.79,9.95,9648500,9.95
2006-05-05,9.67,9.79,9.64,9.79,5312100,9.79
2006-05-04,9.70,9.77,9.57,9.66,8202100,9.66
2006-05-03,9.72,9.90,9.69,9.72,10322600,9.72
2006-05-02,9.71,9.74,9.57,9.71,6939000,9.71
2006-05-01,9.69,9.69,9.69,9.69,000,9.69
2006-04-28,9.63,9.75,9.56,9.69,9721800,9.69
2006-04-27,9.65,9.68,9.49,9.65,16161200,9.65
2006-04-26,9.65,9.69,9.51,9.56,19016200,9.56
2006-04-25,9.39,9.49,9.26,9.45,13894700,9.45
2006-04-24,9.14,9.29,9.06,9.20,5776400,9.20
2006-04-21,9.39,9.40,9.25,9.28,9148900,9.28
2006-04-20,9.06,9.36,8.95,9.35,21376200,9.35
2006-04-19,8.95,9.10,8.86,9.05,16983900,9.05
2006-04-18,8.82,8.85,8.67,8.76,7945300,8.76
2006-04-17,8.87,8.87,8.87,8.87,000,8.87
2006-04-14,8.87,8.87,8.87,8.87,000,8.87
2006-04-13,8.75,8.89,8.67,8.87,15987000,8.87
2006-04-12,8.49,8.66,8.39,8.61,10715500,8.61
2006-04-11,8.62,8.64,8.46,8.50,10955700,8.50
2006-04-10,8.68,8.75,8.65,8.68,9057000,8.68
2006-04-07,8.79,8.89,8.70,8.70,12139300,8.70
2006-04-06,8.71,8.78,8.67,8.76,8254200,8.76
2006-04-05,8.76,8.78,8.62,8.66,10997700,8.66
2006-04-04,8.59,8.73,8.55,8.70,14854600,8.70
2006-04-03,8.52,8.62,8.47,8.57,12698100,8.57
2006-03-31,8.50,8.64,8.41,8.51,20820900,8.51
2006-03-30,8.30,8.45,8.18,8.45,21386100,8.45
2006-03-29,8.30,8.32,8.15,8.23,16730800,8.23
2006-03-28,8.33,8.44,8.21,8.28,12035900,8.28
2006-03-27,8.50,8.55,8.35,8.35,14993000,8.35
2006-03-24,8.59,8.75,8.41,8.45,57197600,8.45
2006-03-23,8.22,9.07,8.20,8.93,38122100,8.93
2006-03-22,8.25,8.37,8.18,8.22,12696400,8.22
2006-03-21,8.31,8.37,8.15,8.37,9403400,8.37
2006-03-20,8.28,8.34,8.17,8.25,4093900,8.25
2006-03-17,8.25,8.33,8.24,8.29,9414600,8.29
2006-03-16,8.25,8.34,8.23,8.33,9879800,8.33
2006-03-15,8.14,8.24,8.12,8.21,12951500,8.21
2006-03-14,8.06,8.06,7.97,8.02,5904600,8.02
2006-03-13,7.99,8.03,7.92,7.99,4301600,7.99
2006-03-10,7.94,8.00,7.87,8.00,4988100,8.00
2006-03-09,7.95,7.98,7.88,7.96,4114200,7.96
2006-03-08,7.97,8.00,7.87,7.91,9969200,7.91
2006-03-07,7.86,8.01,7.86,7.99,6765300,7.99
2006-03-06,8.01,8.09,7.93,7.96,6965500,7.96
2006-03-03,7.99,8.05,7.80,7.99,12230700,7.99
2006-03-02,8.06,8.08,7.93,7.98,11175100,7.98
2006-03-01,7.77,8.00,7.77,8.00,8141700,8.00
2006-02-28,7.87,7.87,7.74,7.74,5477800,7.74
2006-02-27,7.90,7.93,7.82,7.87,4468300,7.87
2006-02-24,7.91,7.97,7.87,7.91,4387400,7.91
2006-02-23,7.95,8.01,7.91,7.95,5639300,7.95
2006-02-22,8.04,8.05,7.88,7.98,11064200,7.98
2006-02-21,8.19,8.25,8.04,8.11,7300600,8.11
2006-02-20,8.16,8.18,8.11,8.16,4123800,8.16
2006-02-17,8.18,8.21,8.10,8.20,6506400,8.20
2006-02-16,8.25,8.26,8.10,8.17,7574800,8.17
2006-02-15,8.02,8.26,8.01,8.20,14678900,8.20
2006-02-14,7.98,8.09,7.94,8.08,6703400,8.08
2006-02-13,7.97,8.00,7.88,8.00,8938400,8.00
2006-02-10,8.05,8.05,7.97,7.98,6829700,7.98
2006-02-09,8.10,8.10,7.98,8.05,6720600,8.05
2006-02-08,7.85,8.06,7.79,8.00,11970600,8.00
2006-02-07,7.87,7.98,7.84,7.91,15726900,7.91
2006-02-06,7.71,7.85,7.68,7.76,10053500,7.76
2006-02-03,7.71,7.77,7.62,7.63,9790200,7.63
2006-02-02,7.78,7.84,7.64,7.67,9095700,7.67
2006-02-01,7.73,7.77,7.68,7.76,6194700,7.76
2006-01-31,7.88,7.88,7.69,7.75,7499700,7.75
2006-01-30,7.85,7.94,7.81,7.84,4868400,7.84
2006-01-27,8.01,8.11,7.80,7.85,11923100,7.85
2006-01-26,7.87,7.96,7.86,7.95,8354500,7.95
2006-01-25,7.90,7.96,7.62,7.90,15160900,7.90
2006-01-24,7.78,7.96,7.66,7.89,15935300,7.89
2006-01-23,7.52,7.79,7.52,7.79,14920000,7.79
2006-01-20,8.00,8.02,7.57,7.62,34204100,7.62
2006-01-19,7.98,8.03,7.95,7.99,9986100,7.99
2006-01-18,7.62,7.97,7.62,7.86,14495400,7.86
2006-01-17,8.09,8.11,7.97,8.00,6512900,8.00
2006-01-16,8.12,8.19,8.07,8.16,3921000,8.16
2006-01-13,8.20,8.20,8.11,8.15,7127300,8.15
2006-01-12,8.28,8.31,8.21,8.28,4775800,8.28
2006-01-11,8.28,8.34,8.18,8.28,7460000,8.28
2006-01-10,8.29,8.32,8.17,8.23,6607200,8.23
2006-01-09,8.35,8.42,8.24,8.35,10267700,8.35
2006-01-06,8.30,8.47,8.26,8.42,17733400,8.42
2006-01-05,8.21,8.28,8.15,8.19,15577800,8.19
2006-01-04,7.87,8.01,7.83,8.00,8600000,8.00
2006-01-03,7.76,7.87,7.75,7.77,5916300,7.77
2006-01-02,7.69,7.76,7.69,7.75,2054400,7.75
2005-12-30,7.77,7.78,7.73,7.73,2228600,7.73
2005-12-29,7.82,7.82,7.76,7.78,2160900,7.78
2005-12-28,7.78,7.81,7.77,7.78,2420500,7.78
2005-12-27,7.81,7.84,7.77,7.80,2399000,7.80
2005-12-26,7.80,7.80,7.80,7.80,000,7.80
2005-12-23,7.82,7.87,7.76,7.80,3840100,7.80
2005-12-22,7.82,7.88,7.77,7.82,6780800,7.82
2005-12-21,7.78,7.88,7.77,7.88,4658600,7.88
2005-12-20,7.77,7.84,7.73,7.76,4802600,7.76
2005-12-19,7.85,7.87,7.81,7.85,4555400,7.85
2005-12-16,7.77,7.83,7.75,7.83,10498800,7.83
2005-12-15,7.75,7.77,7.69,7.75,8253200,7.75
2005-12-14,7.71,7.77,7.65,7.72,5226700,7.72
2005-12-13,7.81,7.82,7.66,7.67,9529900,7.67
2005-12-12,7.84,7.88,7.81,7.84,4761900,7.84
2005-12-09,7.77,7.83,7.69,7.78,8382900,7.78
2005-12-08,7.73,7.88,7.72,7.85,8624700,7.85
2005-12-07,7.86,7.88,7.73,7.76,5575600,7.76
2005-12-06,7.75,7.90,7.75,7.87,6969900,7.87
2005-12-05,7.92,7.93,7.71,7.73,7414800,7.73
2005-12-02,7.91,8.00,7.85,7.94,10564900,7.94
2005-12-01,7.65,7.89,7.64,7.85,11917000,7.85
2005-11-30,7.65,7.65,7.55,7.60,12378900,7.60
2005-11-29,7.74,7.78,7.64,7.71,7962300,7.71
2005-11-28,7.77,7.91,7.77,7.78,7485500,7.78
2005-11-25,7.80,7.82,7.74,7.76,3994600,7.76
2005-11-24,7.79,7.82,7.74,7.79,5534700,7.79
2005-11-23,7.84,7.90,7.78,7.81,6797300,7.81
2005-11-22,7.82,7.85,7.74,7.78,11684800,7.78
2005-11-21,8.01,8.01,7.83,7.92,8215600,7.92
2005-11-18,8.08,8.13,7.90,8.00,17065900,8.00
2005-11-17,8.19,8.37,7.80,7.95,30628000,7.95
2005-11-16,8.24,8.28,8.06,8.14,9850300,8.14
2005-11-15,8.34,8.35,8.25,8.28,7601800,8.28
2005-11-14,8.44,8.47,8.36,8.41,6187800,8.41
2005-11-11,8.40,8.44,8.30,8.44,13111100,8.44
2005-11-10,8.25,8.39,8.22,8.27,9431600,8.27
2005-11-09,8.12,8.24,8.11,8.19,5816400,8.19
2005-11-08,8.21,8.21,8.03,8.07,5778700,8.07
2005-11-07,8.13,8.22,8.13,8.16,6493000,8.16
2005-11-04,8.13,8.19,8.07,8.08,7304200,8.08
2005-11-03,7.95,8.17,7.95,8.10,12815100,8.10
2005-11-02,7.79,7.94,7.78,7.86,5875100,7.86
2005-11-01,7.79,7.82,7.74,7.80,4171400,7.80
2005-10-31,7.71,7.82,7.65,7.80,6071000,7.80
2005-10-28,7.60,7.71,7.54,7.60,9655600,7.60
2005-10-27,7.90,7.92,7.64,7.65,10869200,7.65
2005-10-26,7.99,8.03,7.92,7.94,4467700,7.94
2005-10-25,8.00,8.03,7.93,7.93,4340600,7.93
2005-10-24,7.95,8.01,7.93,7.98,3727500,7.98
2005-10-21,7.91,8.00,7.87,7.94,6688800,7.94
2005-10-20,8.00,8.02,7.89,7.90,6789000,7.90
2005-10-19,7.95,8.02,7.85,7.85,10953300,7.85
2005-10-18,8.17,8.19,8.09,8.11,4241200,8.11
2005-10-17,8.14,8.18,8.10,8.14,3831900,8.14
2005-10-14,8.09,8.17,8.08,8.16,7528500,8.16
2005-10-13,8.04,8.13,7.92,8.03,13268600,8.03
2005-10-12,8.16,8.17,8.00,8.07,12865800,8.07
2005-10-11,8.14,8.29,8.13,8.26,6912000,8.26
2005-10-10,8.19,8.31,8.16,8.16,8587300,8.16
2005-10-07,8.08,8.23,8.07,8.15,4817100,8.15
2005-10-06,8.22,8.22,8.10,8.14,9454900,8.14
2005-10-05,8.42,8.42,8.30,8.30,7657400,8.30
2005-10-04,8.36,8.51,8.28,8.51,9320000,8.51
2005-10-03,8.24,8.32,8.20,8.32,7034600,8.32
2005-09-30,8.21,8.25,8.13,8.18,17176900,8.18
2005-09-29,8.00,8.05,7.93,7.98,7343700,7.98
2005-09-28,7.83,8.02,7.83,7.99,10257300,7.99
2005-09-27,7.93,7.94,7.76,7.77,7625200,7.77
2005-09-26,7.82,7.99,7.80,7.96,5970100,7.96
2005-09-23,7.76,7.83,7.72,7.74,5770700,7.74
2005-09-22,7.86,7.87,7.75,7.75,6256400,7.75
2005-09-21,8.02,8.04,7.84,7.90,12500000,7.90
2005-09-20,8.00,8.08,7.90,7.99,8185100,7.99
2005-09-19,7.83,8.07,7.75,8.00,10365100,8.00
2005-09-16,7.87,8.03,7.85,7.93,15259300,7.93
2005-09-15,7.87,7.97,7.78,7.91,9047300,7.91
2005-09-14,8.01,8.06,7.87,7.92,9186300,7.92
2005-09-13,8.03,8.08,7.95,8.01,5292000,8.01
2005-09-12,8.09,8.12,7.94,8.04,8413600,8.04
2005-09-09,7.94,8.08,7.92,8.06,12556800,8.06
2005-09-08,7.85,7.93,7.78,7.92,6736200,7.92
2005-09-07,7.80,7.91,7.77,7.85,10910400,7.85
2005-09-06,7.53,7.75,7.53,7.72,6388000,7.72
2005-09-05,7.53,7.57,7.50,7.55,3972200,7.55
2005-09-02,7.53,7.63,7.48,7.48,7061300,7.48
2005-09-01,7.63,7.66,7.48,7.52,6542000,7.52
2005-08-31,7.53,7.65,7.50,7.57,13040200,7.57
2005-08-30,7.90,7.93,7.60,7.60,13454000,7.60
2005-08-29,7.55,7.75,7.55,7.71,3767600,7.71
2005-08-26,7.86,7.92,7.67,7.70,7683800,7.70
2005-08-25,7.88,7.90,7.80,7.89,6064500,7.89
2005-08-24,7.98,8.03,7.87,7.95,5865800,7.95
2005-08-23,8.03,8.05,7.91,8.01,5905200,8.01
2005-08-22,8.02,8.05,7.99,8.00,3816700,8.00
2005-08-19,7.94,8.01,7.87,7.99,7994000,7.99
2005-08-18,8.05,8.05,7.85,7.89,14094700,7.89
2005-08-17,7.57,7.83,7.57,7.77,17311300,7.77
2005-08-16,7.74,7.82,7.53,7.57,9455800,7.57
2005-08-15,7.70,7.73,7.67,7.68,2556300,7.68
2005-08-12,7.76,7.81,7.63,7.70,11974200,7.70
2005-08-11,8.04,8.09,7.75,7.78,17353900,7.78
2005-08-10,7.92,8.12,7.92,8.12,7427200,8.12
2005-08-09,7.85,7.97,7.85,7.96,4078700,7.96
2005-08-08,7.93,7.97,7.85,7.88,3959800,7.88
2005-08-05,8.02,8.10,7.88,7.88,7971900,7.88
2005-08-04,8.27,8.28,8.09,8.11,6212800,8.11
2005-08-03,8.30,8.35,8.21,8.27,6158500,8.27
2005-08-02,8.07,8.31,8.07,8.28,9101500,8.28
2005-08-01,8.15,8.19,8.04,8.05,4893800,8.05
2005-07-29,8.12,8.20,8.08,8.13,5899200,8.13
2005-07-28,8.20,8.23,8.06,8.09,10496000,8.09
2005-07-27,8.31,8.35,8.09,8.14,13524300,8.14
2005-07-26,8.04,8.35,8.02,8.35,21416600,8.35
2005-07-25,8.44,8.47,8.21,8.24,10475800,8.24
2005-07-22,8.52,8.60,8.39,8.43,8676000,8.43
2005-07-21,8.59,8.66,8.51,8.56,14442000,8.56
2005-07-20,8.44,8.58,8.40,8.54,10669400,8.54
2005-07-19,8.35,8.53,8.30,8.53,10730400,8.53
2005-07-18,8.36,8.40,8.22,8.31,8817500,8.31
2005-07-15,8.44,8.45,8.33,8.41,9605100,8.41
2005-07-14,8.23,8.43,8.22,8.39,20208100,8.39
2005-07-13,8.11,8.14,7.98,8.10,8054600,8.10
2005-07-12,8.09,8.13,7.97,8.07,7487300,8.07
2005-07-11,7.93,8.09,7.92,8.09,12799200,8.09
2005-07-08,7.65,7.83,7.65,7.83,10779500,7.83
2005-07-07,7.71,7.74,7.29,7.53,21103200,7.53
2005-07-06,7.75,7.88,7.73,7.77,6901000,7.77
2005-07-05,7.73,7.76,7.63,7.76,5030600,7.76
2005-07-04,7.75,7.77,7.71,7.74,2545600,7.74
2005-07-01,7.68,7.77,7.67,7.75,4439900,7.75
2005-06-30,7.75,7.77,7.69,7.72,6087100,7.72
2005-06-29,7.72,7.80,7.71,7.75,8176800,7.75
2005-06-28,7.61,7.68,7.59,7.64,5124500,7.64
2005-06-27,7.62,7.65,7.53,7.56,10970300,7.56
2005-06-24,7.83,7.83,7.68,7.68,9437100,7.68
2005-06-23,7.95,8.15,7.87,7.95,26523000,7.95
2005-06-22,7.67,7.83,7.66,7.77,9591800,7.77
2005-06-21,7.67,7.67,7.58,7.61,5763600,7.61
2005-06-20,7.68,7.69,7.58,7.63,4222900,7.63
2005-06-17,7.73,7.81,7.68,7.71,15539200,7.71
2005-06-16,7.56,7.69,7.56,7.69,5337800,7.69
2005-06-15,7.66,7.69,7.47,7.53,9911200,7.53
2005-06-14,7.60,7.66,7.59,7.65,4159000,7.65
2005-06-13,7.70,7.74,7.57,7.63,8955300,7.63
2005-06-10,7.50,7.73,7.48,7.71,27545300,7.71
2005-06-09,7.35,7.35,7.27,7.33,5172300,7.33
2005-06-08,7.34,7.41,7.29,7.33,6490400,7.33
2005-06-07,7.30,7.36,7.19,7.32,9786500,7.32
2005-06-06,7.48,7.48,7.26,7.27,12312900,7.27
2005-06-03,7.52,7.63,7.49,7.52,15380000,7.52
2005-06-02,7.27,7.50,7.24,7.45,13215100,7.45
2005-06-01,7.16,7.26,7.09,7.23,6350400,7.23
2005-05-31,7.08,7.21,7.07,7.12,7874600,7.12
2005-05-30,7.21,7.23,7.10,7.10,4718100,7.10
2005-05-27,7.15,7.23,7.11,7.20,8516400,7.20
2005-05-26,6.99,7.14,6.97,7.12,10011900,7.12
2005-05-25,7.17,7.17,7.00,7.00,9607700,7.00
2005-05-24,7.25,7.28,7.07,7.14,10679600,7.14
2005-05-23,7.34,7.38,7.23,7.29,6514600,7.29
2005-05-20,7.29,7.30,7.21,7.26,7965500,7.26
2005-05-19,7.32,7.36,7.25,7.26,8691800,7.26
2005-05-18,7.13,7.30,7.08,7.29,11080700,7.29
2005-05-17,7.15,7.15,7.03,7.07,7321100,7.07
2005-05-16,7.08,7.20,7.06,7.10,8386500,7.10
2005-05-13,6.89,7.19,6.89,7.12,12616600,7.12
2005-05-12,6.89,6.95,6.86,6.90,6323500,6.90
2005-05-11,6.86,6.95,6.82,6.83,6114300,6.83
2005-05-10,7.03,7.10,6.82,6.89,9327100,6.89
2005-05-09,7.01,7.06,6.98,7.05,4866100,7.05
2005-05-06,6.97,7.13,6.95,7.05,13523700,7.05
2005-05-05,6.71,6.96,6.71,6.94,12794700,6.94
2005-05-04,6.64,6.68,6.57,6.66,6932500,6.66
2005-05-03,6.59,6.67,6.56,6.61,7215500,6.61
2005-05-02,6.51,6.61,6.50,6.58,5319600,6.58
2005-04-29,6.54,6.65,6.40,6.43,13570500,6.43
2005-04-28,6.85,6.90,6.59,6.59,13714200,6.59
2005-04-27,6.85,6.91,6.74,6.83,12447500,6.83
2005-04-26,6.95,6.97,6.73,6.92,17756000,6.92
2005-04-25,7.01,7.11,6.97,7.09,7252800,7.09
2005-04-22,7.05,7.12,6.93,6.95,8880900,6.95
2005-04-21,6.84,7.07,6.83,6.95,10184200,6.95
2005-04-20,6.95,7.01,6.86,6.90,10283300,6.90
2005-04-19,6.96,7.01,6.80,6.85,9933100,6.85
2005-04-18,6.85,6.89,6.75,6.84,14921700,6.84
2005-04-15,7.12,7.13,6.99,7.00,14645800,7.00
2005-04-14,7.25,7.32,7.23,7.25,7515300,7.25
2005-04-13,7.40,7.42,7.25,7.31,7262700,7.31
2005-04-12,7.35,7.37,7.29,7.34,6571700,7.34
2005-04-11,7.42,7.44,7.33,7.38,3981800,7.38
2005-04-08,7.45,7.51,7.44,7.47,6239400,7.47
2005-04-07,7.33,7.40,7.31,7.39,7331500,7.39
2005-04-06,7.21,7.42,7.16,7.34,10925800,7.34
2005-04-05,7.32,7.36,7.19,7.21,8119500,7.21
2005-04-04,7.39,7.39,7.28,7.30,6257400,7.30
2005-04-01,7.37,7.52,7.37,7.43,7004000,7.43
2005-03-31,7.46,7.52,7.36,7.40,9374800,7.40
2005-03-30,7.30,7.38,7.25,7.35,8296900,7.35
2005-03-29,7.41,7.44,7.27,7.31,5282000,7.31
2005-03-28,7.45,7.45,7.45,7.45,000,7.45
2005-03-25,7.45,7.45,7.45,7.45,000,7.45
2005-03-24,7.39,7.50,7.37,7.45,7578400,7.45
2005-03-23,7.25,7.37,7.25,7.35,5179000,7.35
2005-03-22,7.25,7.38,7.25,7.33,8427600,7.33
2005-03-21,7.29,7.40,7.19,7.26,9159600,7.26
2005-03-18,7.37,7.42,7.23,7.24,11487900,7.24
2005-03-17,7.37,7.42,7.33,7.35,6606500,7.35
2005-03-16,7.45,7.46,7.37,7.37,8931400,7.37
2005-03-15,7.57,7.63,7.45,7.49,6430600,7.49
2005-03-14,7.55,7.63,7.54,7.60,5226400,7.60
2005-03-11,7.74,7.74,7.59,7.60,8092700,7.60
2005-03-10,7.57,7.65,7.55,7.56,6979300,7.56
2005-03-09,7.63,7.72,7.58,7.62,6657500,7.62
2005-03-08,7.60,7.75,7.54,7.66,10151700,7.66
2005-03-07,7.65,7.70,7.54,7.65,11766400,7.65
2005-03-04,7.79,7.84,7.68,7.70,10809200,7.70
2005-03-03,7.88,7.92,7.77,7.77,12740000,7.77
2005-03-02,8.01,8.05,7.94,8.00,11348400,8.00
2005-03-01,7.82,8.02,7.80,7.92,10723800,7.92
2005-02-28,8.07,8.14,7.83,7.88,13562700,7.88
2005-02-25,8.10,8.15,8.04,8.07,10254300,8.07
2005-02-24,7.97,8.05,7.93,8.00,15711000,8.00
2005-02-23,7.73,7.92,7.70,7.84,14016100,7.84
2005-02-22,7.65,7.90,7.59,7.85,13135500,7.85
2005-02-21,7.65,7.71,7.59,7.68,9777100,7.68
2005-02-18,7.38,7.53,7.37,7.51,10889300,7.51
2005-02-17,7.53,7.56,7.43,7.45,8569000,7.45
2005-02-16,7.66,7.68,7.53,7.55,6907200,7.55
2005-02-15,7.74,7.83,7.64,7.70,9936900,7.70
2005-02-14,7.66,7.77,7.62,7.73,12096300,7.73
2005-02-11,7.51,7.60,7.45,7.56,8145400,7.56
2005-02-10,7.53,7.56,7.43,7.45,9301600,7.45
2005-02-09,7.51,7.69,7.41,7.52,18305000,7.52
2005-02-08,7.25,7.51,7.20,7.50,16641500,7.50
2005-02-07,7.20,7.25,7.15,7.23,8860000,7.23
2005-02-04,6.95,7.09,6.95,7.09,7809100,7.09
2005-02-03,7.12,7.16,6.94,6.95,9763300,6.95
2005-02-02,7.31,7.32,7.09,7.15,8654900,7.15
2005-02-01,7.14,7.25,7.14,7.24,8301400,7.24
2005-01-31,7.11,7.17,7.08,7.12,6968600,7.12
2005-01-28,7.17,7.20,6.97,7.02,7972400,7.02
2005-01-27,7.09,7.17,7.03,7.13,11296500,7.13
2005-01-26,6.98,7.14,6.95,7.08,13230500,7.08
2005-01-25,6.95,7.00,6.82,6.95,19546000,6.95
2005-01-24,7.13,7.14,6.90,7.00,19981900,7.00
2005-01-21,7.20,7.25,7.17,7.18,9256500,7.18
2005-01-20,7.28,7.30,7.17,7.24,8938600,7.24
2005-01-19,7.39,7.45,7.36,7.38,8440100,7.38
2005-01-18,7.45,7.49,7.27,7.37,12707600,7.37
2005-01-17,7.56,7.59,7.46,7.50,5288200,7.50
2005-01-14,7.50,7.60,7.48,7.57,10398100,7.57
2005-01-13,7.44,7.62,7.33,7.55,27943100,7.55
2005-01-12,7.80,7.81,7.45,7.48,20457300,7.48
2005-01-11,7.87,7.95,7.71,7.71,15666600,7.71
2005-01-10,7.91,8.00,7.88,7.96,10713700,7.96
2005-01-07,7.90,7.96,7.81,7.95,7860400,7.95
2005-01-06,7.87,8.00,7.86,7.92,7815500,7.92
2005-01-05,7.86,7.96,7.85,7.90,9124800,7.90
2005-01-04,8.06,8.09,7.96,7.98,7866800,7.98
2005-01-03,8.01,8.17,8.01,8.12,7968400,8.12
2004-12-31,7.98,7.98,7.98,7.98,000,7.98
2004-12-30,7.96,7.98,7.90,7.98,3455200,7.98
2004-12-29,7.97,8.00,7.91,7.95,4676300,7.95
2004-12-28,7.94,7.98,7.86,7.96,3341600,7.96
2004-12-27,7.93,7.99,7.89,7.91,2803500,7.91
2004-12-24,7.96,7.96,7.96,7.96,000,7.96
2004-12-23,8.00,8.02,7.90,7.96,5481800,7.96
2004-12-22,8.02,8.07,7.97,8.02,6573300,8.02
2004-12-21,7.88,8.02,7.85,7.92,7934100,7.92
2004-12-20,7.99,8.03,7.87,7.90,9326500,7.90
2004-12-17,8.20,8.22,7.95,7.97,17937900,7.97
2004-12-16,8.17,8.25,8.16,8.22,5921900,8.22
2004-12-15,8.22,8.30,8.17,8.23,8885300,8.23
2004-12-14,8.23,8.24,8.11,8.16,6800200,8.16
2004-12-13,8.17,8.19,8.08,8.17,6393900,8.17
2004-12-10,8.15,8.17,8.08,8.15,7010400,8.15
2004-12-09,8.22,8.28,8.06,8.08,14371800,8.08
2004-12-08,8.36,8.43,8.28,8.32,9092100,8.32
2004-12-07,8.39,8.58,8.36,8.47,9240800,8.47
2004-12-06,8.44,8.50,8.39,8.41,5053300,8.41
2004-12-03,8.56,8.64,8.47,8.49,13945900,8.49
2004-12-02,8.40,8.45,8.29,8.43,14050600,8.43
2004-12-01,8.24,8.35,8.12,8.34,17065700,8.34
2004-11-30,8.43,8.45,8.24,8.33,8951700,8.33
2004-11-29,8.55,8.60,8.39,8.41,7415700,8.41
2004-11-26,8.43,8.51,8.40,8.47,5148100,8.47
2004-11-25,8.41,8.53,8.41,8.45,7958000,8.45
2004-11-24,8.55,8.63,8.45,8.50,13827100,8.50
2004-11-23,8.97,8.97,8.67,8.69,12565400,8.69
2004-11-22,8.80,8.90,8.76,8.86,9764200,8.86
2004-11-19,9.00,9.20,8.97,8.99,20174000,8.99
2004-11-18,8.87,9.09,8.80,9.00,17390600,9.00
2004-11-17,8.65,8.99,8.59,8.95,20111900,8.95
2004-11-16,8.72,8.81,8.54,8.58,10535700,8.58
2004-11-15,8.67,8.78,8.62,8.66,9445700,8.66
2004-11-12,8.65,8.67,8.50,8.57,8129900,8.57
2004-11-11,8.47,8.58,8.34,8.55,8271600,8.55
2004-11-10,8.55,8.62,8.46,8.50,10059400,8.50
2004-11-09,8.31,8.53,8.31,8.53,20325900,8.53
2004-11-08,8.58,8.68,8.54,8.65,7094600,8.65
2004-11-05,8.62,8.70,8.52,8.62,9782200,8.62
2004-11-04,8.51,8.53,8.42,8.50,6302800,8.50
2004-11-03,8.62,8.71,8.55,8.62,9038000,8.62
2004-11-02,8.43,8.58,8.41,8.54,7986100,8.54
2004-11-01,8.44,8.49,8.37,8.45,6647000,8.45
2004-10-29,8.46,8.57,8.46,8.54,7657700,8.54
2004-10-28,8.42,8.53,8.35,8.48,13243800,8.48
2004-10-27,8.25,8.34,8.15,8.34,6201800,8.34
2004-10-26,8.18,8.22,8.09,8.16,6225400,8.16
2004-10-25,8.17,8.21,8.07,8.14,11145900,8.14
2004-10-22,8.42,8.49,8.31,8.35,9024600,8.35
2004-10-21,8.33,8.43,8.21,8.35,13033300,8.35
2004-10-20,8.22,8.29,8.16,8.27,9045000,8.27
2004-10-19,8.35,8.41,8.30,8.33,8764000,8.33
2004-10-18,8.28,8.31,8.18,8.22,5386500,8.22
2004-10-15,8.22,8.36,8.20,8.29,8445200,8.29
2004-10-14,8.30,8.38,8.26,8.32,9357700,8.32
2004-10-13,8.42,8.50,8.32,8.45,14702500,8.45
2004-10-12,8.45,8.45,8.18,8.24,12600100,8.24
2004-10-11,8.54,8.59,8.39,8.47,7639000,8.47
2004-10-08,8.66,8.75,8.53,8.57,8662600,8.57
2004-10-07,8.84,8.88,8.72,8.76,7185300,8.76
2004-10-06,8.77,8.88,8.71,8.75,9545100,8.75
2004-10-05,8.67,8.85,8.59,8.75,10117900,8.75
2004-10-04,8.78,8.85,8.65,8.73,13087700,8.73
2004-10-01,8.30,8.52,8.26,8.49,10888800,8.49
2004-09-30,8.38,8.45,8.21,8.22,10202400,8.22
2004-09-29,8.25,8.40,8.19,8.31,11626400,8.31
2004-09-28,8.20,8.30,8.15,8.25,8969800,8.25
2004-09-27,8.28,8.32,8.19,8.25,8770700,8.25
2004-09-24,8.34,8.46,8.27,8.41,9600900,8.41
2004-09-23,8.41,8.48,8.32,8.36,9313100,8.36
2004-09-22,8.72,8.84,8.41,8.50,17012200,8.50
2004-09-21,8.57,8.89,8.55,8.77,19620500,8.77
2004-09-20,8.49,8.65,8.32,8.61,11640700,8.61
2004-09-17,8.40,8.57,8.39,8.49,15578100,8.49
2004-09-16,8.23,8.49,8.22,8.46,12073400,8.46
2004-09-15,8.32,8.49,8.27,8.32,10923400,8.32
2004-09-14,8.40,8.44,8.29,8.37,11660400,8.37
2004-09-13,8.37,8.47,8.35,8.47,12545000,8.47
2004-09-10,7.97,8.26,7.96,8.25,18338100,8.25
2004-09-09,7.81,7.95,7.59,7.85,18065900,7.85
2004-09-08,7.95,7.98,7.78,7.82,10281000,7.82
2004-09-07,8.01,8.05,7.91,7.95,7836900,7.95
2004-09-06,7.84,8.02,7.84,7.97,8989800,7.97
2004-09-03,7.76,7.91,7.65,7.81,22568700,7.81
2004-09-02,8.14,8.16,8.04,8.13,8478600,8.13
2004-09-01,8.10,8.21,8.03,8.17,7730900,8.17
2004-08-31,8.25,8.26,7.98,8.00,13718000,8.00
2004-08-30,8.45,8.48,8.32,8.36,3794000,8.36
2004-08-27,8.46,8.54,8.36,8.45,6133900,8.45
2004-08-26,8.40,8.51,8.35,8.48,8850600,8.48
2004-08-25,8.54,8.54,8.21,8.32,10576400,8.32
2004-08-24,8.43,8.62,8.41,8.43,10020900,8.43
2004-08-23,8.40,8.53,8.36,8.49,10248300,8.49
2004-08-20,8.35,8.40,8.16,8.26,8694200,8.26
2004-08-19,8.54,8.65,8.33,8.39,16687500,8.39
2004-08-18,8.24,8.42,8.14,8.37,10564600,8.37
2004-08-17,8.17,8.37,8.12,8.20,12355100,8.20
2004-08-16,7.78,8.20,7.74,8.17,14140100,8.17
2004-08-13,7.70,7.98,7.62,7.85,17312500,7.85
2004-08-12,8.06,8.12,7.62,7.80,20795000,7.80
2004-08-11,8.30,8.32,7.82,8.08,16924200,8.08
2004-08-10,8.16,8.41,8.09,8.34,9948700,8.34
2004-08-09,8.17,8.22,7.95,8.15,11927000,8.15
2004-08-06,8.38,8.40,8.13,8.23,13649600,8.23
2004-08-05,8.58,8.76,8.53,8.57,9655200,8.57
2004-08-04,8.65,8.72,8.38,8.46,14490500,8.46
2004-08-03,9.00,9.05,8.86,8.90,5935800,8.90
2004-08-02,9.00,9.05,8.88,8.92,8193000,8.92
2004-07-30,9.24,9.24,9.00,9.09,8513100,9.09
2004-07-29,8.95,9.23,8.90,9.16,13730600,9.16
2004-07-28,9.19,9.21,8.82,8.94,12212300,8.94
2004-07-27,9.08,9.17,8.87,9.05,12642300,9.05
2004-07-26,9.32,9.44,9.01,9.01,13686100,9.01
2004-07-23,9.55,9.57,9.31,9.38,6915600,9.38
2004-07-22,9.54,9.59,9.44,9.45,11303800,9.45
2004-07-21,9.85,9.98,9.74,9.80,16588100,9.80
2004-07-20,9.20,9.66,9.18,9.57,21929900,9.57
2004-07-19,9.61,9.67,9.30,9.30,12669200,9.30
2004-07-16,9.60,9.88,9.60,9.63,11748400,9.63
2004-07-15,9.60,9.77,9.46,9.52,16415300,9.52
2004-07-14,9.58,9.67,9.43,9.67,19920100,9.67
2004-07-13,9.97,9.99,9.76,9.81,13199800,9.81
2004-07-12,10.03,10.04,9.80,9.85,11968400,9.85
2004-07-09,9.96,10.16,9.92,10.13,7085100,10.13
2004-07-08,10.18,10.19,9.78,10.05,22322300,10.05
2004-07-07,10.44,10.47,10.21,10.21,11940300,10.21
2004-07-06,10.68,10.71,10.42,10.44,8793600,10.44
2004-07-05,10.65,10.70,10.58,10.68,3713400,10.68
2004-07-02,10.88,10.95,10.68,10.70,8239400,10.70
2004-07-01,11.19,11.26,10.87,10.91,10484100,10.91
2004-06-30,11.14,11.23,11.02,11.03,8780400,11.03
2004-06-29,10.91,11.10,10.83,11.04,7916100,11.04
2004-06-28,10.81,11.02,10.76,10.97,6128400,10.97
2004-06-25,10.77,10.91,10.66,10.84,6485200,10.84
2004-06-24,10.80,10.88,10.77,10.82,9543200,10.82
2004-06-23,10.70,10.74,10.57,10.65,8036200,10.65
2004-06-22,10.58,10.71,10.49,10.55,8234100,10.55
2004-06-21,10.68,10.73,10.54,10.64,8335800,10.64
2004-06-18,10.53,10.58,10.27,10.56,15609100,10.56
2004-06-17,10.88,10.91,10.62,10.64,5930900,10.64
2004-06-16,10.93,10.95,10.82,10.88,4192400,10.88
2004-06-15,10.67,10.93,10.67,10.86,6260200,10.86
2004-06-14,10.85,10.91,10.66,10.72,6909900,10.72
2004-06-11,11.03,11.07,10.86,10.89,6938000,10.89
2004-06-10,11.14,11.20,11.03,11.11,5081500,11.11
2004-06-09,11.29,11.30,11.10,11.13,6773700,11.13
2004-06-08,11.25,11.34,11.15,11.29,10633700,11.29
2004-06-07,11.16,11.23,11.07,11.18,8486500,11.18
2004-06-04,10.83,11.10,10.83,11.03,11128400,11.03
2004-06-03,10.74,10.82,10.60,10.76,8871500,10.76
2004-06-02,10.82,10.93,10.78,10.79,6107100,10.79
2004-06-01,11.05,11.05,10.73,10.77,6782800,10.77
2004-05-31,10.98,11.10,10.98,11.03,959000,11.03
2004-05-28,11.11,11.20,10.98,11.07,5928000,11.07
2004-05-27,10.93,11.10,10.92,11.04,7077600,11.04
2004-05-26,10.97,11.02,10.85,10.90,5967000,10.90
2004-05-25,10.57,10.77,10.54,10.73,6073100,10.73
2004-05-24,10.67,10.81,10.60,10.67,7111100,10.67
2004-05-21,10.66,10.73,10.48,10.58,6448500,10.58
2004-05-20,10.49,10.55,10.41,10.55,4203200,10.55
2004-05-19,10.56,10.79,10.52,10.65,11558500,10.65
2004-05-18,10.29,10.39,10.18,10.31,7679400,10.31
2004-05-17,10.34,10.34,9.96,10.18,16395800,10.18
2004-05-14,10.69,10.70,10.37,10.51,10605100,10.51
2004-05-13,10.63,10.80,10.61,10.73,7337700,10.73
2004-05-12,10.79,10.90,10.48,10.54,12050800,10.54
2004-05-11,10.66,10.80,10.64,10.70,10779400,10.70
2004-05-10,10.49,10.71,10.48,10.48,9393500,10.48
2004-05-07,10.55,10.94,10.48,10.84,16475500,10.84
2004-05-06,10.75,10.78,10.42,10.45,13243600,10.45
2004-05-05,10.81,10.91,10.67,10.81,9569100,10.81
2004-05-04,10.91,11.06,10.79,10.83,9858900,10.83
2004-05-03,10.60,10.99,10.60,10.95,8354400,10.95
2004-04-30,10.75,10.93,10.62,10.69,9315700,10.69
2004-04-29,10.85,10.97,10.75,10.82,11445800,10.82
2004-04-28,11.25,11.28,10.87,10.94,17466500,10.94
2004-04-27,11.30,11.46,11.20,11.33,6150200,11.33
2004-04-26,11.40,11.59,11.33,11.33,8024600,11.33
2004-04-23,11.50,11.52,11.08,11.30,18359600,11.30
2004-04-22,11.47,11.50,10.99,11.36,29272300,11.36
2004-04-21,11.91,12.48,11.36,11.37,41809500,11.37
2004-04-20,11.94,12.20,11.90,12.02,9586500,12.02
2004-04-19,11.78,11.80,11.52,11.74,8626300,11.74
2004-04-16,11.81,11.92,11.67,11.75,12010200,11.75
2004-04-15,12.19,12.19,11.83,11.95,15597800,11.95
2004-04-14,12.35,12.45,12.05,12.32,15158900,12.32
2004-04-13,12.76,12.82,12.51,12.57,7948200,12.57
2004-04-12,12.64,12.64,12.64,12.64,000,12.64
2004-04-09,12.64,12.64,12.64,12.64,000,12.64
2004-04-08,12.52,12.69,12.52,12.64,9280100,12.64
2004-04-07,12.59,12.72,12.26,12.40,10150500,12.40
2004-04-06,12.99,13.00,12.27,12.61,22894700,12.61
2004-04-05,12.70,12.92,12.55,12.89,21508300,12.89
2004-04-02,12.12,12.48,12.01,12.39,14958800,12.39
2004-04-01,12.03,12.21,11.86,12.15,15956700,12.15
2004-03-31,11.68,12.03,11.67,11.90,18961200,11.90
2004-03-30,11.67,11.70,11.44,11.63,17056000,11.63
2004-03-29,11.18,11.57,11.17,11.54,10898600,11.54
2004-03-26,11.30,11.30,10.92,11.09,16970600,11.09
2004-03-25,11.29,11.53,10.76,11.02,38419800,11.02
2004-03-24,11.02,11.18,10.90,11.15,10156400,11.15
2004-03-23,11.00,11.15,10.88,10.92,10657500,10.92
2004-03-22,11.00,11.05,10.68,10.88,10271300,10.88
2004-03-19,11.24,11.27,10.97,11.20,23505000,11.20
2004-03-18,11.20,11.24,10.97,11.06,17563400,11.06
2004-03-17,10.75,11.00,10.71,10.95,17212800,10.95
2004-03-16,10.88,11.08,10.60,10.65,23259100,10.65
2004-03-15,11.21,11.30,10.85,10.88,9174900,10.88
2004-03-12,10.82,11.37,10.82,11.25,12622700,11.25
2004-03-11,11.20,11.22,10.84,11.06,17337200,11.06
2004-03-10,11.53,11.53,11.33,11.41,7533200,11.41
2004-03-09,11.60,11.62,11.48,11.58,10119900,11.58
2004-03-08,11.86,11.96,11.80,11.82,5118900,11.82
2004-03-05,11.92,12.10,11.76,11.83,13867000,11.83
2004-03-04,11.82,12.01,11.73,11.98,11601300,11.98
2004-03-03,11.67,11.77,11.57,11.69,6687500,11.69
2004-03-02,11.47,11.74,11.46,11.74,13895300,11.74
2004-03-01,11.42,11.47,11.16,11.32,8034500,11.32
2004-02-27,11.48,11.50,11.29,11.41,11886300,11.41
2004-02-26,11.52,11.64,11.24,11.35,10123100,11.35
2004-02-25,11.16,11.51,10.97,11.46,14403500,11.46
2004-02-24,11.24,11.34,10.94,11.10,14587500,11.10
2004-02-23,11.60,11.66,11.22,11.29,9102000,11.29
2004-02-20,11.82,11.82,11.47,11.52,11566400,11.52
2004-02-19,11.90,12.00,11.86,11.93,8492000,11.93
2004-02-18,11.76,11.87,11.72,11.84,6771500,11.84
2004-02-17,11.64,11.73,11.50,11.72,6015500,11.72
2004-02-16,11.66,11.69,11.46,11.55,4750900,11.55
2004-02-13,11.90,11.92,11.52,11.64,7741200,11.64
2004-02-12,11.93,11.99,11.75,11.82,7652200,11.82
2004-02-11,11.95,11.97,11.82,11.87,5988500,11.87
2004-02-10,12.00,12.04,11.76,11.96,9247400,11.96
2004-02-09,11.95,12.10,11.91,12.06,9034100,12.06
2004-02-06,11.82,11.94,11.73,11.84,8356100,11.84
2004-02-05,11.73,11.92,11.62,11.68,9531800,11.68
2004-02-04,12.01,12.15,11.78,11.85,13192300,11.85
2004-02-03,12.15,12.28,12.10,12.20,16053000,12.20
2004-02-02,11.92,12.10,11.89,12.04,12861700,12.04
2004-01-30,11.86,11.95,11.78,11.90,14207900,11.90
2004-01-29,11.86,12.02,11.67,11.69,16857300,11.69
2004-01-28,11.74,12.09,11.73,12.00,24645800,12.00
2004-01-27,11.70,11.93,11.68,11.82,22870800,11.82
2004-01-26,11.42,11.56,11.33,11.52,8654900,11.52
2004-01-23,11.45,11.46,11.16,11.41,12131800,11.41
2004-01-22,11.77,11.77,11.28,11.36,16997800,11.36
2004-01-21,11.55,11.69,11.41,11.69,12809200,11.69
2004-01-20,11.81,11.81,11.46,11.58,14925000,11.58
2004-01-19,11.80,12.06,11.70,11.74,20711600,11.74
2004-01-16,11.61,11.68,11.53,11.57,15085600,11.57
2004-01-15,11.41,11.59,11.22,11.44,15255000,11.44
2004-01-14,11.55,11.65,11.42,11.60,11139200,11.60
2004-01-13,11.69,11.76,11.48,11.51,25669500,11.51
2004-01-12,11.86,11.98,11.56,11.61,52113100,11.61
2004-01-09,12.49,12.62,12.25,12.44,14987900,12.44
2004-01-08,11.95,12.50,11.95,12.27,21032400,12.27
2004-01-07,11.49,11.83,11.45,11.76,16764800,11.76
2004-01-06,11.38,11.45,11.21,11.29,5406500,11.29
2004-01-05,11.45,11.49,11.14,11.28,7867700,11.28
2004-01-02,11.11,11.45,11.08,11.41,6421300,11.41
2004-01-01,11.02,11.02,11.02,11.02,000,11.02
2003-12-31,11.02,11.02,11.02,11.02,000,11.02
2003-12-30,11.10,11.14,11.00,11.02,3516300,11.02
2003-12-29,10.84,11.01,10.81,10.98,4520500,10.98
2003-12-26,10.75,10.75,10.75,10.75,000,10.75
2003-12-25,10.75,10.75,10.75,10.75,000,10.75
2003-12-24,10.75,10.75,10.75,10.75,000,10.75
2003-12-23,10.56,10.77,10.41,10.75,5610100,10.75
2003-12-22,10.59,10.69,10.37,10.38,5934900,10.38
2003-12-19,10.85,10.87,10.61,10.66,9632700,10.66
2003-12-18,10.53,10.90,10.46,10.72,10979100,10.72
2003-12-17,10.94,10.95,10.54,10.63,13894900,10.63
2003-12-16,11.10,11.12,10.77,10.90,15932700,10.90
2003-12-15,11.70,11.75,11.35,11.38,8220100,11.38
2003-12-12,11.55,11.60,11.30,11.43,7018300,11.43
2003-12-11,11.38,11.52,11.32,11.36,8531900,11.36
2003-12-10,11.35,11.46,11.14,11.18,11718400,11.18
2003-12-09,11.72,11.85,11.40,11.47,8525500,11.47
2003-12-08,11.60,11.69,11.49,11.56,7048500,11.56
2003-12-05,11.80,11.93,11.61,11.76,13617400,11.76
2003-12-04,12.27,12.35,12.02,12.06,10161300,12.06
2003-12-03,12.15,12.43,12.14,12.37,7192900,12.37
2003-12-02,12.40,12.44,12.16,12.24,11152900,12.24
2003-12-01,12.08,12.26,12.04,12.23,7768700,12.23
2003-11-28,11.91,12.04,11.70,11.85,4959100,11.85
2003-11-27,11.95,11.96,11.85,11.90,2624500,11.90
2003-11-26,12.07,12.24,11.74,11.78,8264300,11.78
2003-11-25,12.02,12.16,11.93,12.11,7060300,12.11
2003-11-24,11.69,11.95,11.69,11.89,8247600,11.89
2003-11-21,11.64,11.76,11.52,11.68,8502900,11.68
2003-11-20,12.00,12.01,11.52,11.72,12336400,11.72
2003-11-19,11.66,11.87,11.44,11.82,15923900,11.82
2003-11-18,12.19,12.28,11.91,11.96,7556900,11.96
2003-11-17,12.21,12.27,11.94,12.00,11604100,12.00
2003-11-14,12.57,12.77,12.41,12.49,7618100,12.49
2003-11-13,12.89,12.91,12.54,12.65,10545900,12.65
2003-11-12,12.28,12.53,12.22,12.40,11060500,12.40
2003-11-11,12.50,12.50,12.09,12.21,22309000,12.21
2003-11-10,13.30,13.53,12.78,12.82,17502100,12.82
2003-11-07,13.37,13.68,13.35,13.65,14449800,13.65
2003-11-06,12.92,13.43,12.87,13.13,13008100,13.13
2003-11-05,12.95,13.07,12.77,12.82,5684800,12.82
2003-11-04,13.14,13.18,12.73,13.03,8904400,13.03
2003-11-03,12.83,13.14,12.75,13.05,10163000,13.05
2003-10-31,12.65,12.74,12.52,12.62,5625300,12.62
2003-10-30,12.60,12.91,12.45,12.79,10529500,12.79
2003-10-29,12.60,12.73,12.48,12.59,8797200,12.59
2003-10-28,12.15,12.38,12.15,12.32,9957800,12.32
2003-10-27,11.99,12.09,11.86,12.02,4202400,12.02
2003-10-24,11.91,11.96,11.73,11.77,4816400,11.77
2003-10-23,11.70,12.10,11.60,12.10,9724300,12.10
2003-10-22,12.45,12.51,12.10,12.14,8288900,12.14
2003-10-21,12.50,12.61,12.28,12.61,11550700,12.61
2003-10-20,12.00,12.28,11.91,12.20,8091700,12.20
2003-10-17,12.50,12.53,11.91,12.00,15693800,12.00
2003-10-16,12.52,12.55,12.09,12.32,11491600,12.32
2003-10-15,12.52,12.90,12.35,12.55,15343700,12.55
2003-10-14,12.62,12.69,12.03,12.28,13588300,12.28
2003-10-13,12.37,12.70,12.27,12.49,7847900,12.49
2003-10-10,12.18,12.43,12.00,12.16,8440400,12.16
2003-10-09,11.93,12.35,11.83,12.29,10749100,12.29
2003-10-08,11.57,12.08,11.51,11.60,10003700,11.60
2003-10-07,11.96,11.99,11.41,11.62,12224400,11.62
2003-10-06,12.05,12.17,11.75,11.95,7138700,11.95
2003-10-03,11.43,12.20,11.42,12.19,9850900,12.19
2003-10-02,11.44,11.63,11.31,11.33,9479400,11.33
2003-10-01,11.26,11.36,10.81,11.40,12823200,11.40
2003-09-30,11.39,11.51,10.91,11.22,10186100,11.22
2003-09-29,11.25,11.57,11.13,11.41,8742900,11.41
2003-09-26,11.84,11.85,11.16,11.31,18237500,11.31
2003-09-25,12.25,12.30,11.82,12.00,16814800,12.00
2003-09-24,12.74,12.88,12.31,12.41,10051700,12.41
2003-09-23,12.56,12.73,12.03,12.28,12256200,12.28
2003-09-22,12.82,12.82,12.31,12.52,14784200,12.52
2003-09-19,13.10,13.20,12.95,13.00,12740800,13.00
2003-09-18,13.10,13.15,12.76,13.05,11827800,13.05
2003-09-17,12.86,13.18,12.82,12.88,12184000,12.88
2003-09-16,12.55,12.75,12.38,12.60,8639100,12.60
2003-09-15,12.81,12.88,12.43,12.53,8361900,12.53
2003-09-12,13.20,13.28,12.44,12.52,12163800,12.52
2003-09-11,12.87,13.07,12.70,13.04,15234400,13.04
2003-09-10,13.50,13.52,13.00,13.00,12832700,13.00
2003-09-09,13.81,14.18,13.52,13.80,13638800,13.80
2003-09-08,13.34,13.68,13.18,13.63,7524300,13.63
2003-09-05,13.19,13.43,12.89,13.35,11313900,13.35
2003-09-04,12.79,12.95,12.62,12.87,10953700,12.87
2003-09-03,13.43,13.45,12.83,13.08,13520000,13.08
2003-09-02,13.52,13.54,13.06,13.25,6939300,13.25
2003-09-01,13.60,13.68,13.36,13.46,5533400,13.46
2003-08-29,13.30,13.49,13.23,13.28,8471000,13.28
2003-08-28,13.01,13.32,12.90,13.18,8170200,13.18
2003-08-27,12.70,12.99,12.60,12.98,7431400,12.98
2003-08-26,12.76,13.05,12.38,12.49,9261600,12.49
2003-08-25,13.00,13.05,12.68,12.75,6919700,12.75
2003-08-22,12.44,13.62,12.27,13.05,20987300,13.05
2003-08-21,11.86,12.47,11.85,12.45,16256800,12.45
2003-08-20,11.75,11.85,11.42,11.69,7927500,11.69
2003-08-19,11.56,11.85,11.50,11.80,13275200,11.80
2003-08-18,11.16,11.35,11.11,11.34,6161000,11.34
2003-08-15,11.16,11.29,11.06,11.07,4471500,11.07
2003-08-14,11.37,11.40,11.03,11.27,7228300,11.27
2003-08-13,11.29,11.52,11.18,11.38,11602400,11.38
2003-08-12,10.63,10.99,10.60,10.92,7686300,10.92
2003-08-11,10.45,10.55,10.16,10.49,9142500,10.49
2003-08-08,10.66,11.02,10.17,10.26,10982300,10.26
2003-08-07,11.00,11.01,10.46,10.62,11759400,10.62
2003-08-06,11.28,11.35,10.76,10.86,16577000,10.86
2003-08-05,12.00,12.00,11.55,11.60,9202100,11.60
2003-08-04,11.62,12.02,11.41,11.82,11826600,11.82
2003-08-01,11.40,11.72,11.35,11.50,11207800,11.50
2003-07-31,11.15,11.43,10.87,11.45,15847600,11.45
2003-07-30,11.40,11.63,11.17,11.30,9803300,11.30
2003-07-29,11.40,11.62,11.26,11.52,9993900,11.52
2003-07-28,11.38,11.46,11.23,11.35,6490800,11.35
2003-07-25,11.26,11.45,10.96,11.07,9081200,11.07
2003-07-24,11.40,11.63,11.14,11.55,12482600,11.55
2003-07-23,11.33,11.40,11.07,11.27,11215600,11.27
2003-07-22,11.52,11.54,10.56,11.18,28688700,11.18
2003-07-21,11.38,11.45,10.93,11.25,14118900,11.25
2003-07-18,10.60,11.16,10.60,11.15,9078600,11.15
2003-07-17,10.83,10.88,10.43,10.60,11942800,10.60
2003-07-16,11.30,11.52,10.74,10.97,20646300,10.97
2003-07-15,10.52,11.37,10.47,10.91,20093200,10.91
2003-07-14,10.24,10.70,10.22,10.70,11142600,10.70
2003-07-11,9.38,9.98,9.37,9.99,9138700,9.99
2003-07-10,10.04,10.07,9.40,9.48,16434900,9.48
2003-07-09,9.85,9.97,9.61,9.82,8260300,9.82
2003-07-08,10.07,10.33,9.72,9.89,16549400,9.89
2003-07-07,9.50,10.04,9.49,9.96,14982100,9.96
2003-07-04,9.00,9.27,8.86,9.28,3783200,9.28
2003-07-03,8.87,9.18,8.85,9.02,12173400,9.02
2003-07-02,8.60,8.95,8.45,8.94,10402700,8.94
2003-07-01,8.47,8.47,8.12,8.20,6456100,8.20
2003-06-30,8.39,8.46,8.27,8.43,5135500,8.43
2003-06-27,8.59,8.60,8.25,8.38,4518000,8.38
2003-06-26,8.10,8.42,8.02,8.46,6313200,8.46
2003-06-25,8.20,8.30,8.00,8.20,7270700,8.20
2003-06-24,8.40,8.40,7.85,8.10,12198100,8.10
2003-06-23,8.70,8.70,8.33,8.32,7391700,8.32
2003-06-20,8.92,8.94,8.62,8.72,11160000,8.72
2003-06-19,9.15,9.19,8.86,8.97,6983200,8.97
2003-06-18,8.94,9.20,8.79,9.04,9648600,9.04
2003-06-17,8.98,9.08,8.72,8.89,11368200,8.89
2003-06-16,8.69,8.85,8.55,8.81,9722600,8.81
2003-06-13,9.10,9.28,8.77,8.78,10852200,8.78
2003-06-12,9.04,9.10,8.66,8.96,20051500,8.96
2003-06-11,9.20,9.46,8.69,8.81,22614700,8.81
2003-06-10,8.45,9.03,8.40,9.05,12878900,9.05
2003-06-09,8.80,8.87,8.33,8.44,7636800,8.44
2003-06-06,8.65,9.14,8.62,8.75,18947900,8.75
2003-06-05,8.20,8.50,8.14,8.44,15754000,8.44
2003-06-04,8.00,8.17,7.95,8.15,9337700,8.15
2003-06-03,7.69,8.00,7.31,7.85,10603100,7.85
2003-06-02,7.79,8.20,7.76,8.14,14472700,8.14
2003-05-30,7.18,7.61,7.15,7.61,14434900,7.61
2003-05-29,6.98,7.20,6.89,7.00,6145500,7.00
2003-05-28,6.93,7.19,6.93,6.97,13705000,6.97
2003-05-27,6.60,6.84,6.32,6.85,7827900,6.85
2003-05-26,6.62,6.63,6.50,6.58,1355900,6.58
2003-05-23,6.65,6.69,6.44,6.58,7094400,6.58
2003-05-22,6.40,6.53,6.34,6.51,4704500,6.51
2003-05-21,6.55,6.56,6.20,6.32,7719700,6.32
2003-05-20,6.58,6.74,6.42,6.45,8435400,6.45
2003-05-19,7.00,7.00,6.54,6.63,9662100,6.63
2003-05-16,7.04,7.27,6.95,7.15,11282400,7.15
2003-05-15,6.67,7.03,6.65,7.03,10267100,7.03
2003-05-14,6.64,6.83,6.60,6.69,8056500,6.69
2003-05-13,6.75,6.76,6.58,6.69,4735800,6.69
2003-05-12,6.79,6.82,6.53,6.66,4708700,6.66
2003-05-09,6.60,6.67,6.39,6.70,7717000,6.70
2003-05-08,6.75,6.77,6.48,6.49,8091400,6.49
2003-05-07,6.90,6.90,6.75,6.81,8387800,6.81
2003-05-06,6.88,7.03,6.77,6.95,8798600,6.95
2003-05-05,6.97,7.11,6.86,6.96,7996400,6.96
2003-05-02,6.67,6.93,6.61,6.90,11190000,6.90
2003-05-01,6.64,6.64,6.64,6.64,000,6.64
2003-04-30,6.47,6.76,6.37,6.65,47804900,6.65
2003-04-29,7.00,7.27,6.87,7.03,9848400,7.03
2003-04-28,6.70,6.94,6.48,6.82,10340600,6.82
2003-04-25,7.12,7.20,6.75,6.75,7076200,6.75
2003-04-24,7.21,7.40,7.14,7.23,6008200,7.23
2003-04-23,7.65,7.66,7.15,7.40,11564600,7.40
2003-04-22,7.45,7.52,7.11,7.60,8055800,7.60
2003-04-21,7.53,7.53,7.53,7.53,000,7.53
2003-04-18,7.53,7.53,7.53,7.53,000,7.53
2003-04-17,7.25,7.55,7.13,7.53,7086900,7.53
2003-04-16,7.47,7.63,7.25,7.26,10316100,7.26
2003-04-15,6.91,7.12,6.89,6.91,6291400,6.91
2003-04-14,6.93,6.95,6.51,6.73,5670700,6.73
2003-04-11,6.82,7.06,6.73,6.82,4140100,6.82
2003-04-10,6.85,6.93,6.71,6.82,6226600,6.82
2003-04-09,7.03,7.26,6.88,6.90,7987300,6.90
2003-04-08,7.01,7.29,6.83,7.18,9319300,7.18
2003-04-07,7.20,7.38,7.10,7.29,7753800,7.29
2003-04-04,6.75,7.05,6.62,6.78,7323000,6.78
2003-04-03,6.75,7.08,6.60,6.68,7719300,6.68
2003-04-02,6.44,6.80,6.37,6.80,6446700,6.80
2003-04-01,6.20,6.34,6.04,6.24,5844100,6.24
2003-03-31,6.50,6.50,6.10,6.21,8286700,6.21
2003-03-28,6.88,6.93,6.55,6.62,4504300,6.62
2003-03-27,6.94,7.05,6.61,6.88,7529900,6.88
2003-03-26,7.08,7.29,6.92,6.98,9420800,6.98
2003-03-25,6.56,7.02,6.41,7.00,8510300,7.00
2003-03-24,7.10,7.19,6.63,6.65,7340100,6.65
2003-03-21,6.85,7.38,6.85,7.19,17080900,7.19
2003-03-20,6.89,7.05,6.50,6.76,10561700,6.76
2003-03-19,6.55,7.13,6.35,6.75,17472600,6.75
2003-03-18,7.53,7.86,6.49,6.60,25187900,6.60
2003-03-17,6.50,7.57,6.30,7.36,10482100,7.36
2003-03-14,6.71,7.12,6.70,7.14,16265100,7.14
2003-03-13,5.89,6.49,5.88,6.49,10335300,6.49
2003-03-12,5.85,5.89,5.66,5.79,6770300,5.79
2003-03-11,5.42,5.81,5.41,5.72,5130900,5.72
2003-03-10,5.85,5.87,5.48,5.55,4413500,5.55
2003-03-07,5.55,5.97,5.47,5.78,6829500,5.78
2003-03-06,5.75,5.95,5.67,5.68,3060700,5.68
2003-03-05,5.88,5.97,5.71,5.84,2941200,5.84
2003-03-04,5.97,6.01,5.76,5.92,3288200,5.92
2003-03-03,6.14,6.18,5.95,5.98,3613900,5.98
2003-02-28,5.85,6.08,5.81,5.90,3663400,5.90
2003-02-27,5.73,5.94,5.67,5.82,5427000,5.82
2003-02-26,6.10,6.15,5.78,5.75,4783500,5.75
2003-02-25,6.09,6.09,5.82,6.03,5481200,6.03
2003-02-24,6.30,6.35,6.03,6.19,4245100,6.19
2003-02-21,6.50,6.50,6.10,6.36,5333900,6.36
2003-02-20,6.30,6.56,6.26,6.40,6212500,6.40
2003-02-19,6.42,6.52,6.15,6.15,5465700,6.15
2003-02-18,6.28,6.56,6.07,6.54,9578500,6.54
2003-02-17,6.07,6.25,5.98,6.25,5465700,6.25
2003-02-14,5.73,5.97,5.55,5.77,5515500,5.77
2003-02-13,5.58,5.75,5.48,5.55,5659300,5.55
2003-02-12,5.82,5.95,5.60,5.67,7358900,5.67
2003-02-11,5.91,6.02,5.69,5.90,7292600,5.90
2003-02-10,5.97,5.97,5.66,5.83,5732500,5.83
2003-02-07,6.20,6.22,5.87,5.87,7407300,5.87
2003-02-06,6.20,6.33,6.11,6.15,5440600,6.15
2003-02-05,6.17,6.46,6.03,6.36,5524400,6.36
2003-02-04,6.40,6.44,6.07,6.21,4855100,6.21
2003-02-03,6.66,6.68,6.33,6.44,3864200,6.44
2003-01-31,6.30,6.52,6.11,6.60,6398400,6.60
2003-01-30,6.55,6.81,6.45,6.53,8089900,6.53
2003-01-29,6.49,6.65,6.17,6.55,10410400,6.55
2003-01-28,6.52,6.70,6.35,6.64,6639200,6.64
2003-01-27,6.70,6.78,6.16,6.40,11490200,6.40
2003-01-24,6.94,7.10,6.62,6.67,8152600,6.67
2003-01-23,7.30,7.33,6.80,6.91,8554700,6.91
2003-01-22,7.25,7.34,6.91,7.05,10406300,7.05
2003-01-21,7.90,7.96,7.22,7.35,10330200,7.35
2003-01-20,8.00,8.05,7.62,7.72,5573800,7.72
2003-01-17,7.95,8.05,7.65,7.82,8512800,7.82
2003-01-16,8.14,8.33,8.04,8.17,4878500,8.17
2003-01-15,8.90,8.93,8.16,8.30,9250800,8.30
2003-01-14,8.03,8.66,7.91,8.56,9824300,8.56
2003-01-13,8.09,8.26,7.96,8.12,5335700,8.12
2003-01-10,7.96,8.17,7.64,7.78,6681900,7.78
2003-01-09,7.75,7.98,7.32,7.88,8092200,7.88
2003-01-08,7.75,7.85,7.43,7.55,5497900,7.55
2003-01-07,8.03,8.07,7.82,7.92,4220100,7.92
2003-01-06,7.85,8.15,7.56,8.05,4698000,8.05
2003-01-03,7.72,8.10,7.55,7.67,6343300,7.67
2003-01-02,7.00,7.62,6.99,7.69,4851200,7.69
2003-01-01,6.99,6.99,6.99,6.99,000,6.99
2002-12-31,6.99,6.99,6.99,6.99,000,6.99
2002-12-30,7.00,7.10,6.88,6.99,2189100,6.99
2002-12-27,7.30,7.35,6.94,6.94,2391400,6.94
2002-12-26,7.36,7.36,7.36,7.36,000,7.36
2002-12-25,7.36,7.36,7.36,7.36,000,7.36
2002-12-24,7.36,7.36,7.36,7.36,000,7.36
2002-12-23,7.50,7.70,7.27,7.37,1989900,7.37
2002-12-20,7.39,7.64,7.15,7.56,8462100,7.56
2002-12-19,7.42,7.57,6.93,7.22,8825300,7.22
2002-12-18,7.42,7.59,7.07,7.08,10146400,7.08
2002-12-17,8.24,8.33,7.77,7.84,6434400,7.84
2002-12-16,7.40,8.09,7.40,8.09,11585300,8.09
2002-12-13,7.80,7.80,6.87,7.55,16926000,7.55
2002-12-12,8.35,8.47,7.51,7.63,12051600,7.63
2002-12-11,8.80,9.07,8.11,8.37,9583800,8.37
2002-12-10,8.42,8.83,8.25,8.80,7133700,8.80
2002-12-09,9.11,9.29,8.28,8.53,6008300,8.53
2002-12-06,9.70,9.79,8.81,9.23,8266500,9.23
2002-12-05,9.60,10.16,9.34,9.55,11693200,9.55
2002-12-04,9.70,9.90,9.27,9.70,9560200,9.70
2002-12-03,10.81,10.95,10.01,10.17,12672600,10.17
2002-12-02,10.34,11.15,10.11,10.55,11121200,10.55
2002-11-29,10.67,10.69,10.00,10.40,6715300,10.40
2002-11-28,10.42,10.65,10.10,10.56,5723600,10.56
2002-11-27,9.50,10.39,9.40,10.35,9920700,10.35
2002-11-26,10.40,10.46,9.55,9.56,6117100,9.56
2002-11-25,10.40,10.55,9.88,10.15,6029000,10.15
2002-11-22,10.14,10.35,9.64,10.22,10832400,10.22
2002-11-21,9.70,10.37,9.62,10.35,14427300,10.35
2002-11-20,8.84,9.14,8.50,9.14,6044000,9.14
2002-11-19,8.67,9.00,8.57,8.95,5065500,8.95
2002-11-18,8.79,9.20,8.74,9.05,5941200,9.05
2002-11-15,8.83,9.08,8.43,8.77,10077300,8.77
2002-11-14,7.84,8.58,7.62,8.47,10227000,8.47
2002-11-13,8.42,8.42,7.65,8.00,11479200,8.00
2002-11-12,8.10,8.62,7.78,8.51,11350200,8.51
2002-11-11,9.09,9.09,8.02,8.07,9740800,8.07
2002-11-08,9.30,10.29,9.10,9.22,17187400,9.22
2002-11-07,11.50,11.85,10.00,10.25,10479600,10.25
2002-11-06,11.80,12.08,11.21,11.32,7038300,11.32
2002-11-05,11.20,11.74,11.02,11.35,5276500,11.35
2002-11-04,11.10,11.90,11.01,11.64,9483900,11.64
2002-11-01,9.75,10.50,9.50,10.50,5221800,10.50
2002-10-31,9.90,10.19,9.63,9.95,6446400,9.95
2002-10-30,9.70,10.08,9.30,9.80,10405400,9.80
2002-10-29,10.17,10.40,9.26,9.35,10972900,9.35
2002-10-28,10.25,10.70,10.20,10.65,9151400,10.65
2002-10-25,8.83,10.04,8.79,9.46,11637100,9.46
2002-10-24,8.61,9.40,8.47,9.15,12671100,9.15
2002-10-23,8.72,8.77,7.94,8.40,7423400,8.40
2002-10-22,8.62,8.99,8.25,8.27,8181800,8.27
2002-10-21,8.02,9.05,8.01,9.05,6726700,9.05
2002-10-18,8.40,8.59,7.74,8.37,10408700,8.37
2002-10-17,7.30,8.21,7.25,7.83,12112300,7.83
2002-10-16,6.88,7.42,6.54,7.05,12763900,7.05
2002-10-15,7.08,7.65,7.00,7.49,10568300,7.49
2002-10-14,6.49,6.90,6.33,6.78,5640500,6.78
2002-10-11,5.97,6.73,5.76,6.70,10453100,6.70
2002-10-10,5.16,5.95,5.16,5.85,6953400,5.85
2002-10-09,5.35,5.45,5.03,5.26,7295600,5.26
2002-10-08,5.46,5.73,5.10,5.38,5422200,5.38
2002-10-07,5.52,5.65,5.30,5.40,4909500,5.40
2002-10-04,5.80,6.14,5.58,5.90,5985200,5.90
2002-10-03,5.74,6.12,5.63,5.91,6418100,5.91
2002-10-02,6.19,6.39,5.95,6.24,9253300,6.24
2002-10-01,5.71,5.93,5.15,5.84,12518300,5.84
2002-09-30,6.20,6.22,5.36,5.63,9927300,5.63
2002-09-27,6.71,6.83,6.12,6.37,7905800,6.37
2002-09-26,6.90,7.23,6.57,6.61,10591200,6.61
2002-09-25,6.18,7.15,6.11,7.25,10879100,7.25
2002-09-24,6.62,6.75,5.80,6.37,11555400,6.37
2002-09-23,7.20,7.57,6.43,6.67,6992200,6.67
2002-09-20,7.52,7.92,7.00,7.47,14892400,7.47
2002-09-19,8.00,8.04,7.38,7.67,5368700,7.67
2002-09-18,8.19,8.30,7.61,7.90,6927800,7.90
2002-09-17,9.01,9.07,8.25,8.41,6283300,8.41
2002-09-16,8.70,8.80,8.27,8.37,4497700,8.37
2002-09-13,9.00,9.00,8.33,8.65,6780000,8.65
2002-09-12,9.97,9.97,9.08,9.09,7115900,9.09
2002-09-11,10.00,10.48,9.54,10.18,4931800,10.18
2002-09-10,9.48,9.90,9.37,9.84,4930600,9.84
2002-09-09,9.87,9.93,9.23,9.22,3841800,9.22
2002-09-06,9.70,10.08,9.50,9.59,5543600,9.59
2002-09-05,10.15,10.21,9.08,9.45,12153200,9.45
2002-09-04,10.30,10.60,9.86,10.01,7173900,10.01
2002-09-03,11.11,11.15,10.20,10.61,7057800,10.61
2002-09-02,11.55,11.62,11.13,11.19,2276500,11.19
2002-08-30,11.53,11.80,11.21,11.74,3617600,11.74
2002-08-29,11.40,11.72,11.15,11.25,4170600,11.25
2002-08-28,13.68,13.68,13.68,13.68,000,13.68
2002-08-27,13.68,13.68,13.68,13.68,000,13.68
2002-08-26,13.68,13.68,13.68,13.68,000,13.68
2002-08-23,13.68,13.68,13.68,13.68,000,13.68
2002-08-22,13.15,13.72,12.82,13.68,7961000,13.68
2002-08-21,12.75,13.18,12.33,13.00,6051200,13.00
2002-08-20,13.30,13.30,12.54,12.80,7040700,12.80
2002-08-19,11.74,13.60,11.50,13.50,9587100,13.50
2002-08-16,11.50,11.80,10.55,11.57,11584300,11.57
2002-08-15,11.31,11.94,11.20,11.35,20614700,11.35
2002-08-14,11.20,11.70,10.91,11.00,5962300,11.00
2002-08-13,12.10,12.10,11.41,11.58,4628200,11.58
2002-08-12,12.10,12.35,11.85,12.05,2672700,12.05
2002-08-09,12.60,12.73,11.90,12.36,5268700,12.36
2002-08-08,12.46,12.55,11.50,12.48,6360100,12.48
2002-08-07,12.70,13.00,11.85,12.20,7165300,12.20
2002-08-06,11.45,12.71,11.08,12.50,7606300,12.50
2002-08-05,12.94,12.94,11.50,11.85,4293200,11.85
2002-08-02,13.29,13.45,12.39,12.65,5946800,12.65
2002-08-01,14.69,14.95,13.01,13.41,5588700,13.41
2002-07-31,15.00,15.50,14.39,14.60,5142800,14.60
2002-07-30,15.25,15.40,14.76,15.36,4383700,15.36
2002-07-29,14.55,15.44,14.27,15.25,3809700,15.25
2002-07-26,13.95,14.24,13.11,14.15,7539900,14.15
2002-07-25,16.20,16.20,14.11,14.21,8188400,14.21
2002-07-24,14.76,15.67,13.58,15.50,8093900,15.50
2002-07-23,15.96,16.25,14.80,14.80,5670800,14.80
2002-07-22,16.80,16.95,15.48,15.96,7515500,15.96
2002-07-19,16.80,17.42,16.57,16.84,8878100,16.84
2002-07-18,17.50,18.35,17.20,17.45,7581300,17.45
2002-07-17,16.35,18.24,16.05,17.39,6689200,17.39
2002-07-16,16.95,17.17,15.70,17.00,7381400,17.00
2002-07-15,16.31,16.84,16.08,16.08,4275400,16.08
2002-07-12,16.95,17.14,16.19,16.32,6250600,16.32
2002-07-11,15.17,16.23,14.95,15.85,5168500,15.85
2002-07-10,16.35,16.58,15.51,15.50,6375200,15.50
2002-07-09,16.70,17.14,16.20,16.43,5617600,16.43
2002-07-08,16.57,17.62,16.41,16.92,6144200,16.92
2002-07-05,15.50,17.15,15.37,16.90,9255700,16.90
2002-07-04,14.37,15.00,14.37,14.83,3094900,14.83
2002-07-03,14.20,14.60,13.22,13.82,7314900,13.82
2002-07-02,14.96,15.15,14.46,14.47,4521900,14.47
2002-07-01,15.50,16.12,15.21,15.49,3328000,15.49
2002-06-28,15.90,16.17,15.42,15.98,3996900,15.98
2002-06-27,15.34,15.89,15.10,15.30,5465500,15.30
2002-06-26,14.50,15.25,14.10,14.52,8104800,14.52
2002-06-25,15.90,16.25,15.60,16.05,4198700,16.05
2002-06-24,15.55,15.86,14.85,15.71,4280300,15.71
2002-06-21,14.86,15.75,14.61,14.50,9741900,14.50
2002-06-20,15.68,15.95,14.75,14.80,6200400,14.80
2002-06-19,15.75,16.49,15.52,16.60,6980700,16.60
2002-06-18,16.60,16.80,16.01,16.84,4303100,16.84
2002-06-17,15.89,16.40,15.43,16.33,4291200,16.33
2002-06-14,15.62,15.82,14.82,15.38,5110900,15.38
2002-06-13,16.15,16.28,15.45,15.84,4269300,15.84
2002-06-12,16.55,16.55,15.61,15.71,5595900,15.71
2002-06-11,16.60,17.27,16.26,16.50,4300100,16.50
2002-06-10,16.80,16.99,16.27,16.84,2568600,16.84
2002-06-07,16.48,16.75,15.65,16.59,7238000,16.59
2002-06-06,17.79,18.08,17.09,17.32,4128400,17.32
2002-06-05,18.00,18.16,17.55,17.50,2482900,17.50
2002-06-04,17.77,17.89,17.42,17.85,3586100,17.85
2002-06-03,18.50,18.71,18.07,18.25,2354300,18.25
2002-05-31,17.90,18.79,17.66,18.67,4681900,18.67
2002-05-30,17.85,17.95,17.21,17.57,4197100,17.57
2002-05-29,18.24,18.50,18.06,18.13,2965900,18.13
2002-05-28,18.70,18.70,18.70,18.70,000,18.70
2002-05-27,18.37,19.08,18.36,18.70,2681500,18.70
2002-05-24,18.55,19.09,18.28,18.55,4904700,18.55
2002-05-23,18.56,18.80,18.00,18.16,3060700,18.16
2002-05-22,18.90,19.32,18.16,18.48,5185200,18.48
2002-05-21,19.20,19.72,18.93,19.17,2976600,19.17
2002-05-20,20.20,20.20,19.02,19.24,2310500,19.24
2002-05-17,20.40,20.67,19.92,20.00,6366700,20.00
2002-05-16,20.00,20.32,19.64,19.91,4092600,19.91
2002-05-15,20.18,20.48,19.76,20.32,8930100,20.32
2002-05-14,18.99,20.29,18.65,19.80,8613300,19.80
2002-05-13,17.39,18.79,17.35,18.69,5398100,18.69
2002-05-10,18.60,18.60,17.58,17.58,6610800,17.58
2002-05-09,20.40,20.40,18.90,19.06,4595900,19.06
2002-05-08,19.06,20.29,18.82,20.71,7898900,20.71
2002-05-07,16.93,18.58,16.75,18.70,9095700,18.70
2002-05-06,17.95,18.23,17.35,16.25,5466100,16.25
2002-05-03,19.75,19.75,17.61,17.88,10862600,17.88
2002-05-02,20.60,20.81,19.85,19.85,7676200,19.85
2002-05-01,20.01,20.01,20.01,20.01,000,20.01
2002-04-30,20.40,20.91,19.68,20.01,9269000,20.01
2002-04-29,20.77,21.06,20.23,20.55,7105700,20.55
2002-04-26,21.70,21.99,20.92,20.85,7026200,20.85
2002-04-25,22.35,22.77,20.64,21.53,13796100,21.53
2002-04-24,23.11,23.48,22.14,22.31,6575600,22.31
2002-04-23,24.05,24.18,22.40,23.00,10117600,23.00
2002-04-22,23.59,23.59,22.88,23.15,4879600,23.15
2002-04-19,22.95,23.69,22.92,23.57,4255900,23.57
2002-04-18,23.90,24.50,23.01,23.01,7322200,23.01
2002-04-17,24.74,24.98,23.75,24.00,5307700,24.00
2002-04-16,23.55,24.31,23.51,24.19,4835700,24.19
2002-04-15,22.80,23.08,22.42,22.81,3387600,22.81
2002-04-12,22.98,23.18,22.19,22.44,5290200,22.44
2002-04-11,24.21,24.25,23.19,23.38,4080100,23.38
2002-04-10,23.50,24.13,23.25,24.05,4109100,24.05
2002-04-09,23.89,24.35,23.61,23.65,5535000,23.65
2002-04-08,23.76,23.85,22.80,23.50,7273700,23.50
2002-04-05,24.05,24.50,23.62,23.65,4980400,23.65
2002-04-04,23.75,24.05,23.25,23.85,8164900,23.85
2002-04-03,24.90,25.44,23.51,23.55,5953700,23.55
2002-04-02,25.61,25.95,25.02,25.02,3194900,25.02
2002-04-01,26.08,26.08,26.08,26.08,000,26.08
2002-03-29,26.08,26.08,26.08,26.08,000,26.08
2002-03-28,25.90,26.10,25.55,26.08,2611700,26.08
2002-03-27,25.88,26.21,25.81,25.82,2949800,25.82
2002-03-26,24.71,26.12,24.71,25.85,5129000,25.85
2002-03-25,25.10,25.59,24.82,24.90,2564400,24.90
2002-03-22,25.52,25.71,24.75,25.01,4368100,25.01
2002-03-21,25.06,25.45,24.75,25.13,5464900,25.13
2002-03-20,26.30,26.48,25.11,25.25,6700700,25.25
2002-03-19,26.17,26.80,26.17,26.62,3635600,26.62
2002-03-18,26.50,26.74,25.85,25.90,5657500,25.90
2002-03-15,25.00,26.00,24.60,25.96,11777100,25.96
2002-03-14,25.40,25.67,25.02,25.40,5128400,25.40
2002-03-13,25.85,26.41,25.41,25.41,6995900,25.41
2002-03-12,26.65,26.70,25.35,25.74,7540800,25.74
2002-03-11,28.17,28.17,26.35,26.80,10954800,26.80
2002-03-08,28.55,28.66,27.28,27.66,6962700,27.66
2002-03-07,28.90,29.15,27.79,28.80,7274900,28.80
2002-03-06,27.49,28.47,27.32,28.16,7040800,28.16
2002-03-05,29.00,29.22,27.30,27.55,8472800,27.55
2002-03-04,27.92,29.30,27.82,29.19,10582900,29.19
2002-03-01,26.20,27.59,26.11,27.42,6892000,27.42
2002-02-28,26.45,26.97,26.10,26.55,5860600,26.55
2002-02-27,25.80,26.80,25.70,26.55,7786100,26.55
2002-02-26,25.19,25.52,25.00,25.40,4612000,25.40
2002-02-25,23.75,25.15,23.75,25.00,4414200,25.00
2002-02-22,23.90,23.90,23.50,23.64,6991700,23.64
2002-02-21,25.93,25.93,24.33,24.31,7935200,24.31
2002-02-20,25.47,25.95,24.90,25.15,5563800,25.15
2002-02-19,25.49,26.05,25.25,25.59,5902500,25.59
2002-02-18,25.40,26.07,25.16,25.41,3050900,25.41
2002-02-15,26.01,26.29,25.35,25.35,4633800,25.35
2002-02-14,25.85,26.56,25.74,26.22,8998600,26.22
2002-02-13,25.01,25.58,24.52,25.58,6217100,25.58
2002-02-12,25.47,25.64,24.57,24.76,5693100,24.76
2002-02-11,24.90,25.29,24.65,25.01,4219700,25.01
2002-02-08,23.75,24.89,23.66,24.47,7960600,24.47
2002-02-07,22.68,24.15,22.66,23.85,7913000,23.85
2002-02-06,23.90,24.28,22.90,23.10,7266400,23.10
2002-02-05,24.39,24.69,23.65,24.00,6400700,24.00
2002-02-04,24.49,25.43,24.47,24.65,4421300,24.65
2002-02-01,25.10,25.45,24.61,24.79,5022900,24.79
2002-01-31,24.35,25.10,24.32,25.01,8243100,25.01
2002-01-30,22.75,23.81,22.60,23.80,6990500,23.80
2002-01-29,23.60,23.86,22.90,23.15,4666100,23.15
2002-01-28,23.65,23.86,23.37,23.45,3804000,23.45
2002-01-25,24.22,24.24,23.18,23.86,3263800,23.86
2002-01-24,23.70,24.43,23.45,24.10,5374800,24.10
2002-01-23,23.00,23.55,22.51,23.60,5822200,23.60
2002-01-22,23.19,23.90,22.78,23.18,6625200,23.18
2002-01-21,23.50,23.50,22.26,22.85,5891900,22.85
2002-01-18,23.65,23.73,22.96,23.40,8173300,23.40
2002-01-17,24.77,24.83,23.81,24.22,9339900,24.22
2002-01-16,24.60,24.90,24.16,24.49,5845300,24.49
2002-01-15,24.80,24.80,24.80,24.80,000,24.80
2002-01-14,25.57,25.81,24.62,24.80,8658100,24.80
2002-01-11,25.25,26.00,25.09,25.60,7311600,25.60
2002-01-10,24.99,25.44,24.70,25.00,7333300,25.00
2002-01-09,25.00,25.71,24.48,25.53,11920500,25.53
2002-01-08,24.35,25.05,24.20,24.65,23565400,24.65
2002-01-07,26.50,27.15,25.75,26.29,6277400,26.29
2002-01-04,26.94,27.50,26.10,26.65,7074300,26.65
2002-01-03,25.31,26.59,25.14,26.35,6839800,26.35
2002-01-02,24.00,24.70,23.82,24.75,3834500,24.75
2002-01-01,22.95,22.95,22.95,22.95,000,22.95
2001-12-31,22.95,22.95,22.95,22.95,000,22.95
2001-12-28,23.06,23.35,22.70,22.95,1814300,22.95
2001-12-27,22.70,23.17,22.40,22.72,1976800,22.72
2001-12-26,22.44,22.44,22.44,22.44,000,22.44
2001-12-25,22.44,22.44,22.44,22.44,000,22.44
2001-12-24,22.44,22.44,22.44,22.44,000,22.44
2001-12-21,22.00,22.63,21.60,22.44,5772800,22.44
2001-12-20,23.20,23.51,22.00,22.22,4674400,22.22
2001-12-19,24.00,24.48,23.23,23.40,5401300,23.40
2001-12-18,24.40,24.40,24.40,24.40,000,24.40
2001-12-17,23.05,24.42,22.93,24.40,5126000,24.40
2001-12-14,22.55,23.20,22.25,22.85,5084400,22.85
2001-12-13,24.10,24.49,21.92,22.90,18424300,22.90
2001-12-12,26.40,26.99,22.32,22.65,18378300,22.65
2001-12-11,25.63,26.29,24.65,26.25,6394000,26.25
2001-12-10,26.60,26.70,25.50,25.93,6142400,25.93
2001-12-07,28.00,28.16,26.47,27.79,5878100,27.79
2001-12-06,28.50,28.80,26.31,27.30,10060100,27.30
2001-12-05,26.00,27.99,25.55,28.25,13562000,28.25
2001-12-04,22.61,24.40,22.55,24.20,6909000,24.20
2001-12-03,21.65,22.17,21.27,22.35,4136200,22.35
2001-11-30,21.65,22.17,21.27,22.35,4136200,22.35
2001-11-29,21.00,21.29,20.40,20.85,6064100,20.85
2001-11-28,23.19,23.80,21.55,21.50,6396500,21.50
2001-11-27,23.70,24.42,22.85,23.73,5711600,23.73
2001-11-26,23.30,23.84,22.92,23.86,4175100,23.86
2001-11-23,22.89,23.59,22.10,23.05,4669100,23.05
2001-11-22,20.49,22.39,20.41,22.75,5182600,22.75
2001-11-21,20.85,20.85,19.88,20.25,5992900,20.25
2001-11-20,22.83,22.89,20.82,21.10,7028000,21.10
2001-11-19,23.10,23.35,22.15,22.80,3974200,22.80
2001-11-16,23.50,23.60,22.65,22.81,4242300,22.81
2001-11-15,23.05,23.57,22.35,23.35,7296300,23.35
2001-11-14,22.50,24.48,21.80,21.80,13438800,21.80
2001-11-13,19.90,22.54,19.75,22.25,12512600,22.25
2001-11-12,20.51,20.77,19.41,20.24,4933700,20.24
2001-11-09,20.90,20.98,20.21,20.44,5066300,20.44
2001-11-08,19.80,22.12,19.77,21.60,9589400,21.60
2001-11-07,20.00,20.26,19.01,20.19,4959100,20.19
2001-11-06,20.05,21.03,19.20,19.45,6167300,19.45
2001-11-05,18.00,19.80,18.00,19.65,3769400,19.65
2001-11-02,18.25,18.44,17.71,17.73,3859900,17.73
2001-11-01,16.80,17.80,16.47,17.75,2435800,17.75
2001-10-31,15.71,16.85,15.40,16.74,4243900,16.74
2001-10-30,16.60,16.60,15.35,15.78,6040300,15.78
2001-10-29,18.20,18.24,17.08,17.01,2699000,17.01
2001-10-26,18.20,18.70,17.79,18.40,3390600,18.40
2001-10-25,18.49,19.05,17.08,17.40,3619300,17.40
2001-10-24,17.55,19.19,17.52,18.15,3076400,18.15
2001-10-23,17.06,18.03,16.94,18.02,4665100,18.02
2001-10-22,16.39,16.70,15.98,16.72,2448800,16.72
2001-10-19,16.65,17.00,15.90,15.93,3124800,15.93
2001-10-18,16.50,17.10,15.88,16.30,4022700,16.30
2001-10-17,17.40,18.33,17.25,17.45,6233800,17.45
2001-10-16,15.63,15.63,15.63,15.63,000,15.63
2001-10-15,15.12,15.75,14.91,15.63,2520700,15.63
2001-10-12,16.70,17.16,15.25,15.25,3528700,15.25
2001-10-11,16.00,16.68,15.83,16.50,4956800,16.50
2001-10-10,14.51,15.73,14.30,15.65,4616000,15.65
2001-10-09,13.85,15.08,13.61,14.73,5429500,14.73
2001-10-08,13.00,13.75,12.45,13.71,3039500,13.71
2001-10-05,14.15,14.63,13.21,13.40,4400700,13.40
2001-10-04,14.77,14.77,13.61,14.52,5493000,14.52
2001-10-03,12.65,12.65,12.65,12.65,000,12.65
2001-10-02,12.66,12.89,11.77,12.65,3860400,12.65
2001-10-01,13.60,13.70,12.54,12.92,2827100,12.92
2001-09-28,12.87,13.77,12.61,13.70,3749000,13.70
2001-09-27,12.00,12.55,11.52,12.50,4630800,12.50
2001-09-26,13.70,13.70,12.10,12.27,6879700,12.27
2001-09-25,13.60,13.60,12.33,13.30,5996100,13.30
2001-09-24,14.26,14.26,14.26,14.26,000,14.26
2001-09-21,13.60,14.08,11.84,14.26,9175700,14.26
2001-09-20,15.99,16.21,13.71,13.90,4789800,13.90
2001-09-19,17.20,17.68,15.35,15.35,5831400,15.35
2001-09-18,19.00,19.00,16.70,17.39,4370700,17.39
2001-09-17,20.00,20.40,18.58,18.75,6621300,18.75
2001-09-14,21.90,22.40,20.11,20.20,3197100,20.20
2001-09-13,21.75,22.00,20.80,21.70,2252700,21.70
2001-09-12,21.00,22.50,20.50,21.95,2482000,21.95
2001-09-11,23.62,24.50,20.00,21.28,4037900,21.28
2001-09-10,22.05,23.94,21.35,23.51,2840700,23.51
2001-09-07,22.55,23.20,21.80,22.27,5207900,22.27
2001-09-06,24.42,24.48,21.75,21.83,5231000,21.83
2001-09-05,25.31,25.69,23.95,23.85,3582000,23.85
2001-09-04,26.50,26.54,25.01,26.31,5107700,26.31
2001-09-03,25.27,25.73,24.56,25.35,1720300,25.35
2001-08-31,24.60,25.97,24.31,26.17,2714900,26.17
2001-08-30,25.67,26.20,24.80,25.00,3083700,25.00
2001-08-29,26.00,26.73,24.76,26.10,3820100,26.10
2001-08-28,26.96,27.42,25.66,26.04,3396100,26.04
2001-08-27,27.90,28.19,26.55,27.25,2551900,27.25
2001-08-24,25.25,26.94,24.92,26.95,3138300,26.95
2001-08-23,24.78,25.28,24.50,24.91,1941000,24.91
2001-08-22,23.56,25.26,23.25,24.74,2722400,24.74
2001-08-21,23.19,24.15,22.80,23.86,1994400,23.86
2001-08-20,22.90,23.44,22.43,22.66,1889400,22.66
2001-08-17,24.40,24.56,22.00,23.09,4034800,23.09
2001-08-16,24.81,24.81,23.70,24.30,2719500,24.30
2001-08-15,25.60,26.20,25.01,25.39,1872200,25.39
2001-08-14,25.89,26.07,25.43,25.89,2383600,25.89
2001-08-13,24.50,25.90,23.44,25.00,5594500,25.00
2001-08-10,25.65,26.00,23.20,24.59,6193200,24.59
2001-08-09,25.55,25.76,24.91,25.31,3262800,25.31
2001-08-08,27.20,27.21,25.85,26.10,3374700,26.10
2001-08-07,27.66,27.81,26.95,27.28,3306600,27.28
2001-08-06,28.15,28.34,27.60,28.23,2018700,28.23
2001-08-03,30.00,30.10,28.20,28.40,4303300,28.40
2001-08-02,30.69,31.37,29.61,29.63,5895400,29.63
2001-08-01,30.00,30.64,29.65,30.20,5370700,30.20
2001-07-31,29.55,29.70,28.46,29.69,2395500,29.69
2001-07-30,28.45,30.30,28.45,29.32,2267700,29.32
2001-07-27,28.11,29.38,28.11,28.80,2668800,28.80
2001-07-26,27.54,27.85,27.03,27.83,1554500,27.83
2001-07-25,27.42,28.00,26.81,27.20,2199500,27.20
2001-07-24,27.60,28.13,27.20,27.45,2207700,27.45
2001-07-23,26.75,28.30,26.50,27.80,3607600,27.80
2001-07-20,26.31,27.59,26.15,27.22,3663600,27.22
2001-07-19,26.14,26.90,25.47,26.60,4844700,26.60
2001-07-18,25.79,26.28,25.31,25.80,3394100,25.80
2001-07-17,25.50,26.00,24.75,26.00,4743900,26.00
2001-07-16,27.05,27.40,25.56,25.84,4898600,25.84
2001-07-13,25.90,25.90,25.90,25.90,000,25.90
2001-07-12,26.10,26.30,25.30,25.90,5614600,25.90
2001-07-11,24.30,25.40,24.14,24.75,5869800,24.75
2001-07-10,25.80,26.08,24.20,24.22,4680200,24.22
2001-07-09,26.79,26.79,25.06,26.20,2445000,26.20
2001-07-06,26.01,27.60,25.83,26.75,2255600,26.75
2001-07-05,26.51,27.00,26.01,26.80,3283700,26.80
2001-07-04,29.00,29.00,27.25,27.50,1937900,27.50
2001-07-03,28.39,29.29,27.80,29.20,3710900,29.20
2001-07-02,26.90,28.60,26.50,28.50,2047500,28.50
2001-06-29,28.60,28.90,27.35,28.00,3552600,28.00
2001-06-28,28.00,28.99,26.85,28.56,3522000,28.56
2001-06-27,27.20,28.50,25.84,28.08,4405400,28.08
2001-06-26,29.30,29.30,26.10,27.45,6130900,27.45
2001-06-25,29.60,30.25,29.33,29.51,2045900,29.51
2001-06-22,29.43,30.62,28.95,29.97,2934200,29.97
2001-06-21,30.29,30.29,28.46,29.50,3967500,29.50
2001-06-20,31.00,31.75,29.16,30.00,10747400,30.00
2001-06-19,36.52,37.15,34.87,34.95,2911100,34.95
2001-06-18,36.38,37.40,36.05,36.30,1849500,36.30
2001-06-15,38.10,38.10,38.10,38.10,000,38.10
2001-06-14,38.80,38.80,37.31,38.10,2304800,38.10
2001-06-13,39.50,39.80,38.90,39.05,1633700,39.05
2001-06-12,40.75,40.80,38.05,39.20,3692600,39.20
2001-06-11,41.05,41.85,40.54,40.88,1350400,40.88
2001-06-08,41.10,42.17,40.80,41.33,5024700,41.33
2001-06-07,39.00,39.94,38.00,39.60,3614700,39.60
2001-06-06,40.90,41.19,38.47,39.45,2945800,39.45
2001-06-05,40.21,40.73,38.52,39.35,4261500,39.35
2001-06-04,40.00,41.10,39.80,40.20,427300,40.20
2001-06-01,40.45,40.94,39.55,40.35,1958700,40.35
2001-05-31,40.10,41.11,39.30,40.84,1933300,40.84
2001-05-30,40.37,40.55,39.54,39.79,3334800,39.79
2001-05-29,43.30,43.50,40.50,41.00,2748500,41.00
2001-05-28,43.20,43.66,42.79,43.26,838800,43.26
2001-05-25,43.60,43.90,42.50,43.02,1607700,43.02
2001-05-24,43.54,43.65,42.31,43.05,1779000,43.05
2001-05-23,44.77,45.20,43.26,43.84,3689400,43.84
2001-05-22,47.20,48.55,45.70,45.90,6117800,45.90
2001-05-21,45.89,46.85,44.60,46.68,2189600,46.68
2001-05-18,44.75,45.90,44.60,45.35,1995900,45.35
2001-05-17,46.40,46.90,44.84,45.50,3907300,45.50
2001-05-16,44.52,45.00,43.03,44.81,3080800,44.81
2001-05-15,44.56,44.89,43.76,44.55,1664900,44.55
2001-05-14,45.80,45.83,44.03,44.15,2042700,44.15
2001-05-11,46.25,47.40,45.73,46.35,1213800,46.35
2001-05-10,45.84,45.84,45.84,45.84,000,45.84
2001-05-09,46.25,46.50,45.51,45.84,1488800,45.84
2001-05-08,46.90,47.50,46.45,46.60,1185800,46.60
2001-05-07,45.30,45.30,45.30,45.30,000,45.30
2001-05-04,45.08,46.00,44.05,45.30,1811200,45.30
2001-05-03,47.40,47.40,44.80,44.85,2022300,44.85
2001-05-02,49.35,49.35,46.75,47.04,2565900,47.04
2001-05-01,49.00,49.00,49.00,49.00,000,49.00
2001-04-30,47.50,49.40,46.80,49.00,1927300,49.00
2001-04-27,45.75,47.83,45.20,46.94,2898700,46.94
2001-04-26,45.97,47.40,45.57,46.71,2430300,46.71
2001-04-25,44.50,45.65,43.36,45.18,1451300,45.18
2001-04-24,44.99,46.35,43.23,44.90,4467600,44.90
2001-04-23,46.20,46.53,43.81,44.00,1842100,44.00
2001-04-20,48.52,48.70,46.43,46.91,3172200,46.91
2001-04-19,50.00,50.00,47.50,48.61,2429500,48.61
2001-04-18,48.46,49.90,48.05,49.89,6203300,49.89
2001-04-17,45.00,46.34,44.15,46.30,3179900,46.30
2001-04-16,47.20,47.20,47.20,47.20,000,47.20
2001-04-13,47.20,47.20,47.20,47.20,000,47.20
2001-04-12,45.99,47.30,45.15,47.20,1863200,47.20
2001-04-11,43.20,47.19,42.55,46.10,5543000,46.10
2001-04-10,40.22,43.20,39.80,43.10,1961700,43.10
2001-04-09,39.88,41.75,39.56,40.59,1585400,40.59
2001-04-06,42.26,43.60,40.85,42.12,2933100,41.47
2001-04-05,40.40,42.78,39.75,41.82,2964300,41.17
2001-04-04,37.70,40.99,37.70,40.00,2707900,39.38
2001-04-03,39.50,39.50,37.78,38.25,2561900,37.66
2001-04-02,43.50,44.00,39.71,39.85,2210200,39.24
2001-03-30,43.15,46.25,42.00,42.50,2901400,41.84
2001-03-29,42.31,44.60,41.80,44.36,2819900,43.68
2001-03-28,45.05,45.58,43.71,44.17,2073800,43.49
2001-03-27,43.90,46.15,43.20,46.10,3708000,45.39
2001-03-26,44.25,45.90,44.25,44.80,3607400,44.11
2001-03-23,42.20,44.30,41.85,43.52,4030400,42.85
2001-03-22,38.80,40.45,38.80,39.25,4379500,38.64
2001-03-21,38.61,39.80,37.61,38.01,2082200,37.42
2001-03-20,39.73,41.25,39.56,40.12,2119400,39.50
2001-03-19,38.71,39.78,37.50,38.97,1301700,38.37
2001-03-16,39.38,39.88,38.57,40.01,11596000,39.39
2001-03-15,39.32,41.25,38.97,39.98,2561700,39.36
2001-03-14,38.30,38.30,38.30,38.30,000,37.71
2001-03-13,35.63,38.43,35.53,38.30,3017900,37.71
2001-03-12,37.51,37.90,36.04,36.75,2276800,36.18
2001-03-09,38.70,38.80,38.00,38.08,1927500,37.49
2001-03-08,41.15,41.40,39.84,40.20,1401600,39.58
2001-03-07,40.30,41.84,39.30,41.00,2386700,40.37
2001-03-06,39.00,41.19,38.90,40.63,2442700,40.00
2001-03-05,36.85,38.93,36.35,38.77,2307800,38.17
2001-03-02,34.97,37.00,34.50,36.60,1671600,36.04
2001-03-01,35.40,35.75,33.70,35.12,2352700,34.58
2001-02-28,37.00,37.37,35.40,36.03,1754400,35.47
2001-02-27,37.62,38.25,37.27,37.91,1023100,37.32
2001-02-26,37.75,38.46,37.16,37.75,1313800,37.17
2001-02-23,39.40,39.40,36.50,36.55,1568300,35.99
2001-02-22,38.25,40.30,38.10,39.00,2535900,38.40
2001-02-21,39.68,40.00,37.86,39.55,2848100,38.94
2001-02-20,40.35,42.45,40.35,40.70,2241700,40.07
2001-02-19,41.35,41.40,39.96,40.51,443400,39.88
2001-02-16,41.89,42.31,40.76,41.05,1910000,40.42
2001-02-15,39.95,39.95,39.95,39.95,000,39.33
2001-02-14,40.80,40.80,38.48,39.95,2511500,39.33
2001-02-13,41.30,42.35,40.80,41.16,1225500,40.52
2001-02-12,40.50,41.80,40.15,40.88,956100,40.25
2001-02-09,41.00,41.05,39.90,40.10,1015700,39.48
2001-02-08,41.10,42.35,40.75,41.40,1128600,40.76
2001-02-07,42.87,42.90,40.75,41.00,2459000,40.37
2001-02-06,44.00,44.00,42.65,43.25,1826300,42.58
2001-02-05,44.60,44.80,43.60,44.26,1379100,43.58
2001-02-02,47.00,47.65,44.92,45.00,2014500,44.31
2001-02-01,47.80,48.20,46.30,47.50,1692200,46.77
2001-01-31,45.00,48.90,45.00,47.83,3453900,47.09
2001-01-30,45.30,46.70,44.80,45.90,1475700,45.19
2001-01-29,45.45,45.45,44.10,45.07,956700,44.37
2001-01-26,45.15,45.26,44.15,44.90,1331400,44.21
2001-01-25,47.30,47.30,45.27,45.52,1814500,44.82
2001-01-24,48.00,48.80,47.30,47.36,1674600,46.63
2001-01-23,46.75,47.44,45.60,47.50,1263400,46.77
2001-01-22,48.55,49.10,45.55,47.19,1964800,46.46
2001-01-19,49.10,50.99,47.50,47.70,5337500,46.96
2001-01-18,46.00,46.70,45.01,46.46,1640800,45.74
2001-01-17,43.45,45.90,43.04,45.79,2997900,45.08
2001-01-16,43.20,44.00,42.61,42.90,1368700,42.24
2001-01-15,42.90,44.80,42.05,43.18,1678100,42.51
2001-01-12,40.95,44.00,40.69,43.00,3738700,42.34
2001-01-11,38.79,41.09,38.10,40.81,1334600,40.18
2001-01-10,39.51,39.95,38.25,39.00,1355400,38.40
2001-01-09,39.50,40.39,37.78,40.20,1881100,39.58
2001-01-08,38.65,39.23,37.84,38.95,729200,38.35
2001-01-05,39.45,39.45,39.45,39.45,000,38.84
2001-01-04,42.50,42.60,38.01,39.45,3717400,38.84
2001-01-03,37.00,40.30,34.35,39.00,2111700,38.40
2001-01-02,39.90,40.01,36.62,37.75,1921400,37.17
2001-01-01,39.58,39.58,39.58,39.58,000,38.97
2000-12-29,39.00,40.00,38.00,39.58,669100,38.97
2000-12-28,39.00,39.95,37.51,38.78,1525200,38.18
2000-12-27,40.07,40.75,38.15,38.65,1003300,38.05
2000-12-26,40.06,40.06,40.06,40.06,000,39.44
2000-12-25,40.06,40.06,40.06,40.06,000,39.44
2000-12-22,40.00,40.60,39.00,40.06,772900,39.44
2000-12-21,40.85,41.90,38.45,39.99,1645600,39.37
2000-12-20,42.95,43.50,40.75,41.00,1641200,40.37
2000-12-19,43.70,45.30,42.83,44.60,1333300,43.91
2000-12-18,43.70,45.20,43.00,43.45,1282200,42.78
2000-12-15,45.92,47.00,44.44,42.25,3186600,41.60
2000-12-14,50.00,50.50,46.20,47.30,2426200,46.57
2000-12-13,52.80,53.50,50.50,50.80,1725900,50.02
2000-12-12,52.70,53.11,51.30,52.80,1340100,51.99
2000-12-11,52.14,53.30,50.83,52.00,1610500,51.20
2000-12-08,49.30,52.00,49.30,52.00,1132700,51.20
2000-12-07,48.85,50.77,47.92,49.40,1455300,48.64
2000-12-06,50.90,52.50,49.80,50.45,2452500,49.67
2000-12-05,45.70,49.90,45.16,49.35,1884700,48.59
2000-12-04,45.00,45.35,43.50,44.61,783000,43.92
2000-12-01,44.75,46.53,44.20,45.30,1237500,44.60
2000-11-30,45.40,45.83,43.63,44.41,1902600,43.72
2000-11-29,46.80,48.50,45.40,47.30,1802300,46.57
2000-11-28,50.50,50.60,47.60,47.80,1895000,47.06
2000-11-27,51.00,53.35,50.11,51.40,2793400,50.61
2000-11-24,46.30,50.65,46.20,49.30,2848400,48.54
2000-11-23,43.61,46.25,43.21,46.00,1130500,45.29
2000-11-22,45.82,45.82,42.60,43.71,1504800,43.04
2000-11-21,45.00,46.47,44.15,45.95,1269700,45.24
2000-11-20,44.60,45.69,42.76,45.19,1149600,44.49
2000-11-17,45.40,45.98,44.00,44.30,1376900,43.62
2000-11-16,47.80,48.44,44.70,45.75,1624600,45.04
2000-11-15,47.90,48.46,45.53,48.50,1188000,47.75
2000-11-14,43.61,43.61,43.61,43.61,000,42.94
2000-11-13,43.30,44.24,41.69,43.61,1573400,42.94
2000-11-10,47.50,47.50,43.12,43.75,1984200,43.07
2000-11-09,48.00,48.60,46.00,47.00,2121200,46.27
2000-11-08,51.00,51.45,48.10,48.30,2303800,47.55
2000-11-07,54.98,54.98,49.75,51.38,5058000,50.59
2000-11-06,53.69,55.20,53.55,54.55,1596400,53.71
2000-11-03,51.80,53.72,51.55,53.19,2338700,52.37
2000-11-02,49.00,51.40,48.70,50.90,1758000,50.11
2000-11-01,49.85,50.94,47.50,48.90,1638800,48.15
2000-10-31,47.74,47.74,47.74,47.74,000,47.00
2000-10-30,48.80,49.00,47.36,47.74,548700,47.00
2000-10-27,49.50,50.63,47.47,48.25,1721000,47.51
2000-10-26,48.80,50.35,47.40,47.75,1598300,47.01
2000-10-25,49.00,49.94,47.25,49.80,1635400,49.03
2000-10-24,48.81,48.81,48.81,48.81,000,48.06
2000-10-23,49.70,49.70,47.01,48.81,783300,48.06
2000-10-20,47.75,47.75,47.75,47.75,000,47.01
2000-10-19,47.75,47.75,47.75,47.75,000,47.01
2000-10-18,47.75,47.75,47.75,47.75,000,47.01
2000-10-17,47.75,47.75,47.75,47.75,000,47.01
2000-10-16,47.75,47.75,47.75,47.75,000,47.01
2000-10-13,47.75,47.75,47.75,47.75,000,47.01
2000-10-12,49.49,50.80,47.40,47.75,2373000,47.01
2000-10-11,48.60,49.95,46.16,48.11,3067300,47.37
2000-10-10,52.99,53.75,49.57,50.00,2073600,49.23
2000-10-09,53.02,53.20,50.50,53.04,1604600,52.22
2000-10-06,56.20,56.20,52.75,53.07,2153000,52.25
2000-10-05,56.20,58.25,55.77,56.40,1729600,55.53
2000-10-04,56.00,56.30,53.27,55.08,1540800,54.23
2000-10-03,56.00,56.00,56.00,56.00,000,55.14
2000-10-02,54.70,56.39,54.50,56.00,1096400,55.14
2000-09-29,54.77,57.01,54.32,54.70,1181200,53.86
2000-09-28,56.50,57.70,54.00,55.20,1780900,54.35
2000-09-27,54.65,56.50,54.11,56.00,1548000,55.14
2000-09-26,55.30,55.54,53.87,55.15,1429600,54.30
2000-09-25,57.30,57.75,55.00,55.60,2034000,54.74
2000-09-22,52.73,55.95,52.73,55.44,5309400,54.58
2000-09-21,60.99,61.18,57.85,58.69,1826500,57.78
2000-09-20,63.15,63.33,60.19,60.26,1844100,59.33
2000-09-19,59.85,61.15,59.85,61.15,1533000,60.21
2000-09-18,60.80,61.56,59.51,60.10,2094600,59.17
2000-09-15,62.90,65.00,61.53,59.00,2984700,58.09
2000-09-14,64.75,64.89,62.90,63.21,2436000,62.23
2000-09-13,67.13,67.13,67.13,67.13,000,66.09
2000-09-12,67.26,67.60,66.51,67.13,1111900,66.09
2000-09-11,68.37,69.10,67.18,68.13,963900,67.08
2000-09-08,70.90,72.30,68.20,68.80,1117000,67.74
2000-09-07,69.35,71.40,68.00,70.93,1969300,69.84
2000-09-06,73.40,73.50,69.45,70.14,2357000,69.06
2000-09-05,75.10,75.25,73.55,74.30,749000,73.15
2000-09-04,75.00,75.43,73.45,75.00,576800,73.84
2000-09-01,75.40,75.65,74.10,74.90,1514200,73.74
2000-08-31,75.35,75.60,72.70,74.87,1158200,73.71
2000-08-30,76.00,76.79,74.50,74.60,1578700,73.45
2000-08-29,77.95,77.95,75.50,76.50,1006200,75.32
2000-08-28,77.00,77.98,76.75,77.47,761800,76.27
2000-08-25,77.20,77.40,76.00,76.90,826900,75.71
2000-08-24,74.50,77.02,74.20,76.32,1217500,75.14
2000-08-23,75.00,75.50,71.19,73.23,1058600,72.10
2000-08-22,74.95,75.70,73.45,75.60,528900,74.43
2000-08-21,75.20,75.50,74.02,74.40,757200,73.25
2000-08-18,75.50,76.30,74.50,75.03,1744100,73.87
2000-08-17,74.29,74.80,73.30,74.50,791200,73.35
2000-08-16,74.11,74.85,73.60,74.07,718500,72.93
2000-08-15,72.49,74.74,71.71,73.51,1381200,72.38
2000-08-14,72.00,72.00,69.40,71.27,496300,70.17
2000-08-11,71.20,71.29,68.93,71.15,891000,70.05
2000-08-10,72.85,73.75,71.66,71.85,977300,70.74
2000-08-09,70.00,73.10,69.70,72.46,2441300,71.34
2000-08-08,66.40,68.19,65.80,67.86,983700,66.81
2000-08-07,66.10,67.67,65.21,66.30,1705600,65.28
2000-08-04,69.99,69.99,65.65,65.52,1586300,64.51
2000-08-03,70.58,71.00,66.70,68.50,2049900,67.44
2000-08-02,73.00,73.30,70.55,71.00,1602600,69.90
2000-08-01,73.20,74.10,72.30,72.90,696100,71.78
2000-07-31,73.00,74.40,72.15,72.11,1142700,71.00
2000-07-28,75.40,75.99,71.16,71.99,1748600,70.88
2000-07-27,77.00,80.23,74.50,75.00,2468700,73.84
2000-07-26,83.30,83.30,76.26,81.00,2411400,79.75
2000-07-25,81.60,82.80,80.12,81.00,894300,79.75
2000-07-24,81.96,83.99,81.96,82.01,916800,80.74
2000-07-21,85.00,85.85,81.70,82.38,1014000,81.11
2000-07-20,81.95,85.20,81.95,84.90,1314600,83.59
2000-07-19,84.00,84.80,82.40,83.08,913800,81.80
2000-07-18,88.90,88.90,84.51,84.91,972100,83.60
2000-07-17,85.90,88.70,83.15,88.70,1894000,87.33
2000-07-14,82.00,86.90,81.80,85.00,3311300,83.69
2000-07-13,79.20,79.20,79.20,79.20,000,77.98
2000-07-12,77.60,80.30,77.51,79.20,1449800,77.98
2000-07-11,77.35,78.00,76.50,76.82,860000,75.63
2000-07-10,76.52,78.50,76.30,77.90,817700,76.70
2000-07-07,76.60,76.60,76.60,76.60,000,75.42
2000-07-06,74.55,77.20,74.51,76.60,2012600,75.42
2000-07-05,79.30,80.30,75.26,76.00,3244300,74.83
2000-07-04,77.00,78.90,75.31,78.50,4108300,77.29
2000-07-03,79.00,80.95,76.61,76.82,4272700,75.63
2000-06-30,84.00,85.88,82.00,82.80,1197000,81.52
2000-06-29,87.05,87.53,83.20,83.86,1338500,82.57
2000-06-28,92.65,92.65,86.20,88.00,2323900,86.64
2000-06-27,88.50,93.60,86.35,92.30,2844400,90.88
2000-06-26,90.00,90.00,87.05,87.15,1609600,85.81
2000-06-23,88.70,90.58,86.79,90.00,2137800,88.61
2000-06-22,88.00,90.20,87.79,88.92,1646300,87.55
2000-06-21,85.50,88.25,84.00,88.00,2633300,86.64
2000-06-20,84.75,89.40,84.50,86.00,4501900,84.67
2000-06-19,80.50,83.50,80.00,83.50,3708700,82.21
2000-06-16,79.60,79.60,76.75,82.00,2878400,80.73
2000-06-15,82.30,82.39,78.80,79.50,2102300,78.27
2000-06-14,83.50,84.65,81.10,82.02,2345500,80.75
2000-06-13,83.20,83.90,81.20,82.00,1187400,80.73
2000-06-12,84.10,85.30,83.80,84.30,403900,83.00
2000-06-09,85.00,85.55,80.50,83.91,2202200,82.62
2000-06-08,80.90,85.60,80.55,85.00,3061000,83.69
2000-06-07,74.99,80.98,74.50,80.80,1920000,79.55
2000-06-06,75.94,76.65,71.72,76.34,974300,75.16
2000-06-05,76.50,78.00,74.72,77.00,1230800,75.81
2000-06-02,70.50,76.50,70.20,75.40,1100000,74.24
2000-06-01,67.25,70.70,67.25,69.80,450000,68.72
2000-05-31,70.00,70.99,68.75,68.75,1200100,67.69
2000-05-30,69.40,69.50,67.40,67.75,381600,66.70
2000-05-29,67.00,69.69,67.00,68.02,245800,66.97
2000-05-26,64.90,68.22,64.00,66.23,501400,65.21
2000-05-25,65.50,67.30,65.40,66.82,708000,65.79
2000-05-24,66.00,66.00,62.70,63.00,1338500,62.03
2000-05-23,68.40,69.57,68.10,68.26,429100,67.21
2000-05-22,70.25,70.70,65.70,67.03,854200,66.00
2000-05-19,74.20,74.30,69.60,70.40,1093700,69.31
2000-05-18,73.90,75.15,73.50,74.10,614900,72.96
2000-05-17,77.58,77.58,74.50,74.50,512200,73.35
2000-05-16,76.00,78.50,75.30,76.95,1173300,75.76
2000-05-15,74.80,76.65,74.02,74.90,548200,73.74
2000-05-12,72.00,76.35,70.90,75.60,1001400,74.43
2000-05-11,68.29,71.35,66.55,70.60,1048500,69.51
2000-05-10,76.00,76.00,68.15,68.90,1262100,67.84
2000-05-09,73.45,73.45,73.45,73.45,000,72.32
2000-05-08,73.45,73.45,73.45,73.45,000,72.32
2000-05-05,73.00,73.45,71.00,73.45,664900,72.32
2000-05-04,73.35,74.50,72.50,72.90,575000,71.78
2000-05-03,75.70,76.59,74.17,75.20,665000,74.04
2000-05-02,78.24,78.39,76.25,76.80,801200,75.61
2000-05-01,76.00,76.00,76.00,76.00,000,74.83
2000-04-28,73.50,78.30,73.10,76.00,2054600,74.83
2000-04-27,75.15,75.15,66.30,69.55,1935700,68.48
2000-04-26,69.40,74.10,68.81,73.35,1389200,72.22
2000-04-25,66.15,68.73,65.40,68.30,496200,67.25
2000-04-24,68.85,68.85,68.85,68.85,000,67.79
2000-04-21,68.85,68.85,68.85,68.85,000,67.79
2000-04-20,66.00,68.88,65.81,68.85,727000,67.79
2000-04-19,66.30,68.00,64.90,67.89,994000,66.84
2000-04-18,65.99,66.40,63.40,64.00,1282900,63.01
2000-04-17,55.10,62.90,55.10,62.46,1369400,61.50
2000-04-14,63.25,63.97,60.00,60.00,1290100,59.07
2000-04-13,61.30,63.80,60.20,63.80,1421700,62.82
2000-04-12,64.50,65.89,62.50,63.50,1353800,62.52
2000-04-11,59.68,62.94,58.10,61.51,1223000,60.56
2000-04-10,62.00,62.73,60.35,62.20,745200,61.24
2000-04-07,61.50,62.25,58.00,59.70,1016100,58.78
2000-04-06,55.00,61.75,55.00,58.50,1532800,57.60
2000-04-05,55.00,55.50,49.50,51.56,1975400,50.76
2000-04-04,55.02,57.12,55.02,55.02,1807500,54.17
2000-04-03,59.00,59.69,56.10,57.50,818000,56.61
2000-03-31,55.15,59.39,53.50,56.85,1587800,55.97
2000-03-30,60.00,61.00,57.20,58.50,1891900,57.60
2000-03-29,64.11,65.40,63.05,63.40,1018500,62.42
2000-03-28,63.75,64.86,62.60,63.96,841600,62.97
2000-03-27,63.90,64.80,61.80,62.25,741300,61.29
2000-03-24,63.20,65.20,62.51,64.10,992100,63.11
2000-03-23,69.00,69.70,61.17,62.19,2431400,61.23
2000-03-22,71.00,71.39,65.10,67.90,4321500,66.85
2000-03-21,72.02,73.35,69.90,70.30,2094700,69.22
2000-03-20,72.00,74.90,70.85,73.91,1853600,72.77
2000-03-17,72.80,74.29,70.55,71.50,2080200,70.40
2000-03-16,73.24,73.24,69.91,70.30,4054500,69.22
2000-03-15,76.90,76.95,70.80,73.04,5855000,71.91
2000-03-14,71.40,80.00,71.40,78.90,9579700,77.68