Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,3.83,3.87,3.79,3.82,61700,3.82
2009-11-25,3.79,3.88,3.78,3.88,67900,3.88
2009-11-24,3.75,3.80,3.75,3.80,21200,3.80
2009-11-23,3.70,3.82,3.70,3.75,71200,3.75
2009-11-20,3.71,3.74,3.68,3.68,15400,3.68
2009-11-19,3.82,3.82,3.71,3.75,32100,3.75
2009-11-18,3.68,3.81,3.68,3.81,50700,3.81
2009-11-17,3.75,3.83,3.67,3.71,97300,3.71
2009-11-16,3.79,3.88,3.78,3.81,82700,3.81
2009-11-13,3.79,3.85,3.76,3.81,17200,3.81
2009-11-11,3.90,3.93,3.85,3.89,62800,3.89
2009-11-10,3.77,3.85,3.74,3.85,55000,3.85
2009-11-09,3.78,3.84,3.70,3.84,56200,3.84
2009-11-06,3.74,3.78,3.66,3.70,54100,3.70
2009-11-05,3.67,3.72,3.63,3.70,36400,3.70
2009-11-04,3.62,3.74,3.58,3.72,52200,3.72
2009-11-03,3.65,3.65,3.53,3.60,130300,3.60
2009-11-02,3.73,3.73,3.61,3.71,75400,3.71
2009-10-30,3.73,3.79,3.61,3.70,69900,3.70
2009-10-29,3.64,3.75,3.53,3.70,204500,3.70
2009-10-28,3.79,3.89,3.56,3.70,228200,3.70
2009-10-27,3.79,3.87,3.67,3.87,153000,3.87
2009-10-26,3.84,3.88,3.79,3.83,64800,3.83
2009-10-23,3.83,3.97,3.81,3.84,130000,3.84
2009-10-22,3.79,3.85,3.67,3.80,97700,3.80
2009-10-21,3.93,4.00,3.76,3.80,229900,3.80
2009-10-20,4.05,4.05,3.75,3.93,244200,3.93
2009-10-19,4.00,4.08,3.98,3.98,176800,3.98
2009-10-16,4.10,4.10,3.80,4.00,384400,4.00
2009-10-15,3.90,4.11,3.90,4.06,521700,4.06
2009-10-14,3.67,3.88,3.67,3.88,213500,3.88
2009-10-13,3.67,3.70,3.64,3.67,60000,3.67
2009-10-12,3.68,3.69,3.60,3.60,54900,3.60
2009-10-09,3.65,3.66,3.58,3.64,32900,3.64
2009-10-08,3.65,3.65,3.57,3.65,49200,3.65
2009-10-07,3.61,3.64,3.60,3.64,53900,3.64
2009-10-06,3.64,3.67,3.55,3.58,92600,3.58
2009-10-05,3.52,3.59,3.52,3.57,25400,3.57
2009-10-02,3.59,3.69,3.50,3.58,107900,3.58
2009-10-01,3.66,3.68,3.55,3.56,78300,3.56
2009-09-30,3.70,3.80,3.64,3.65,127400,3.65
2009-09-29,3.82,3.85,3.72,3.73,67000,3.73
2009-09-28,3.89,3.89,3.74,3.82,90200,3.82
2009-09-25,3.81,3.84,3.76,3.78,65800,3.78
2009-09-24,3.80,3.90,3.71,3.77,163200,3.77
2009-09-23,3.83,3.83,3.70,3.81,63400,3.81
2009-09-22,3.73,3.83,3.73,3.80,63800,3.80
2009-09-21,3.88,3.88,3.66,3.69,74700,3.69
2009-09-18,3.80,3.86,3.62,3.86,273500,3.86
2009-09-17,3.94,3.94,3.73,3.73,108400,3.73
2009-09-16,3.93,3.93,3.80,3.91,75100,3.91
2009-09-15,3.89,3.92,3.76,3.92,121000,3.92
2009-09-14,3.75,3.77,3.61,3.75,79100,3.75
2009-09-11,3.95,3.95,3.74,3.85,166000,3.85
2009-09-10,3.80,4.00,3.80,3.85,446800,3.85
2009-09-09,3.40,3.74,3.38,3.74,305400,3.74
2009-09-08,3.39,3.51,3.37,3.38,217200,3.38
2009-09-07,3.35,3.39,3.33,3.37,40700,3.37
2009-09-04,3.35,3.38,3.30,3.35,61900,3.35
2009-09-03,3.32,3.33,3.26,3.30,60300,3.30
2009-09-02,3.25,3.30,3.22,3.27,90100,3.27
2009-09-01,3.39,3.41,3.22,3.29,131400,3.29
2009-08-31,3.31,3.40,3.25,3.38,110800,3.38
2009-08-28,3.32,3.41,3.28,3.36,137400,3.36
2009-08-27,3.59,3.59,3.32,3.32,241700,3.32
2009-08-26,3.55,3.62,3.54,3.56,81700,3.56
2009-08-25,3.63,3.64,3.55,3.60,29500,3.60
2009-08-24,3.58,3.63,3.55,3.62,54800,3.62
2009-08-21,3.61,3.65,3.58,3.58,68600,3.58
2009-08-20,3.54,3.63,3.51,3.60,54500,3.60
2009-08-19,3.50,3.56,3.50,3.53,54000,3.53
2009-08-18,3.59,3.59,3.50,3.54,34500,3.54
2009-08-17,3.63,3.76,3.53,3.54,135300,3.54
2009-08-14,3.70,3.75,3.65,3.75,166800,3.75
2009-08-13,3.59,3.65,3.54,3.62,194400,3.62
2009-08-12,3.60,3.60,3.50,3.57,41800,3.57
2009-08-11,3.50,3.55,3.45,3.51,107700,3.51
2009-08-10,3.52,3.57,3.45,3.55,138800,3.55
2009-08-07,3.50,3.55,3.46,3.53,141500,3.53
2009-08-06,3.58,3.66,3.48,3.50,144600,3.50
2009-08-05,3.50,3.62,3.48,3.55,137500,3.55
2009-08-04,3.49,3.50,3.42,3.49,115400,3.49
2009-08-03,3.43,3.49,3.40,3.47,162200,3.47
2009-07-31,3.28,3.47,3.28,3.45,246800,3.45
2009-07-30,3.22,3.29,3.15,3.27,101600,3.27
2009-07-29,3.19,3.23,3.15,3.17,84300,3.17
2009-07-28,3.36,3.36,3.18,3.21,101900,3.21
2009-07-27,3.29,3.37,3.25,3.30,84000,3.30
2009-07-24,3.33,3.41,3.28,3.32,195300,3.32
2009-07-23,3.28,3.41,3.28,3.41,40900,3.41
2009-07-22,3.33,3.37,3.25,3.35,96000,3.35
2009-07-21,3.38,3.44,3.31,3.39,133600,3.39
2009-07-20,3.39,3.42,3.33,3.38,88200,3.38
2009-07-17,3.23,3.38,3.19,3.35,249400,3.35
2009-07-16,3.23,3.23,3.08,3.21,159200,3.21
2009-07-15,3.23,3.32,3.16,3.20,202800,3.20
2009-07-14,3.07,3.19,3.00,3.18,257900,3.18
2009-07-13,3.02,3.05,2.98,3.03,148000,3.03
2009-07-10,3.08,3.08,2.97,2.99,172200,2.99
2009-07-09,3.19,3.19,3.02,3.05,335100,3.05
2009-07-08,2.95,3.15,2.93,3.12,1122700,3.12
2009-07-07,2.92,2.96,2.83,2.85,93000,2.85
2009-07-06,2.93,2.94,2.83,2.83,82000,2.83
2009-07-03,3.00,3.00,2.90,2.95,149300,2.95
2009-07-02,3.05,3.05,2.92,2.97,141400,2.97
2009-07-01,3.02,3.07,2.95,2.99,165200,2.99
2009-06-30,3.05,3.10,2.99,2.99,160400,2.99
2009-06-29,3.10,3.15,2.98,3.04,241900,3.04
2009-06-26,3.17,3.24,3.04,3.10,198000,3.10
2009-06-25,3.12,3.33,3.10,3.13,314900,3.13
2009-06-24,3.00,3.15,2.99,3.15,402100,3.15
2009-06-23,2.93,3.10,2.76,3.10,240900,3.10
2009-06-22,3.01,3.01,2.92,2.95,58800,2.95
2009-06-19,2.98,3.01,2.93,3.01,136100,3.01
2009-06-18,3.04,3.04,2.91,2.98,220900,2.98
2009-06-17,3.00,3.02,2.98,3.02,74200,3.02
2009-06-16,3.03,3.04,2.95,3.00,201700,3.00
2009-06-15,3.11,3.11,3.03,3.05,92000,3.05
2009-06-12,3.05,3.12,3.05,3.10,141200,3.10
2009-06-11,3.08,3.08,3.01,3.04,99400,3.04
2009-06-10,3.17,3.19,3.00,3.06,160300,3.06
2009-06-09,3.14,3.20,3.05,3.14,88400,3.14
2009-06-08,3.30,3.30,3.07,3.13,187700,3.13
2009-06-05,3.37,3.38,3.26,3.32,99100,3.32
2009-06-04,3.33,3.40,3.33,3.35,19600,3.35
2009-06-03,3.45,3.45,3.32,3.37,60300,3.37
2009-06-02,3.49,3.54,3.41,3.41,69500,3.41
2009-06-01,3.43,3.54,3.35,3.44,45700,3.44
2009-05-29,3.48,3.48,3.37,3.37,40600,3.37
2009-05-28,3.38,3.48,3.33,3.41,32600,3.41
2009-05-27,3.49,3.50,3.34,3.35,69000,3.35
2009-05-26,3.45,3.47,3.35,3.46,41800,3.46
2009-05-25,3.52,3.57,3.36,3.43,90100,3.43
2009-05-22,3.51,3.57,3.49,3.50,25500,3.50
2009-05-21,3.51,3.54,3.50,3.51,17400,3.51
2009-05-20,3.50,3.57,3.50,3.53,30900,3.53
2009-05-19,3.60,3.64,3.44,3.52,151600,3.52
2009-05-18,3.51,3.65,3.51,3.55,50100,3.55
2009-05-15,3.52,3.59,3.52,3.54,28100,3.54
2009-05-14,3.55,3.63,3.51,3.59,69500,3.59
2009-05-13,3.75,3.80,3.57,3.64,109400,3.64
2009-05-12,3.77,3.79,3.65,3.68,65500,3.68
2009-05-11,3.78,3.82,3.66,3.66,118800,3.66
2009-05-08,3.70,3.74,3.65,3.72,142500,3.72
2009-05-07,3.64,3.80,3.62,3.65,152000,3.65
2009-05-06,3.68,3.69,3.60,3.68,109500,3.68
2009-05-05,3.65,3.66,3.58,3.65,73100,3.65
2009-05-04,3.52,3.64,3.52,3.64,98100,3.64
2009-04-30,3.43,3.52,3.42,3.47,116800,3.47
2009-04-29,3.28,3.40,3.22,3.39,90000,3.39
2009-04-28,3.34,3.34,3.20,3.25,117600,3.25
2009-04-27,3.43,3.43,3.20,3.36,211300,3.36
2009-04-24,3.48,3.50,3.35,3.41,118300,3.41
2009-04-23,3.49,3.50,3.40,3.40,62200,3.40
2009-04-22,3.55,3.55,3.40,3.50,135500,3.50
2009-04-21,3.55,3.55,3.40,3.47,112900,3.47
2009-04-20,3.75,3.75,3.55,3.59,92900,3.59
2009-04-17,3.77,3.77,3.71,3.72,85800,3.72
2009-04-16,3.84,3.84,3.72,3.77,82500,3.77
2009-04-15,3.78,3.83,3.72,3.77,70900,3.77
2009-04-14,3.66,3.85,3.66,3.77,87400,3.77
2009-04-09,3.62,3.71,3.54,3.65,76500,3.65
2009-04-08,3.61,3.62,3.55,3.56,28400,3.56
2009-04-07,3.64,3.65,3.57,3.60,45300,3.60
2009-04-06,3.60,3.65,3.53,3.59,187000,3.59
2009-04-03,3.55,3.64,3.49,3.53,121300,3.53
2009-04-02,3.68,3.68,3.49,3.55,449300,3.55
2009-04-01,3.59,3.59,3.49,3.56,80100,3.56
2009-03-31,3.50,3.68,3.48,3.50,111600,3.50
2009-03-30,3.69,3.69,3.50,3.50,96100,3.50
2009-03-27,3.88,3.98,3.70,3.70,107200,3.70
2009-03-26,3.94,4.03,3.90,3.95,89400,3.95
2009-03-25,3.92,4.05,3.89,3.94,103900,3.94
2009-03-24,3.85,4.09,3.85,4.00,87300,4.00
2009-03-23,3.70,3.94,3.70,3.91,72500,3.91
2009-03-20,3.68,3.86,3.68,3.70,155700,3.70
2009-03-19,3.80,3.85,3.73,3.74,82900,3.74
2009-03-18,3.88,3.97,3.83,3.85,49900,3.85
2009-03-17,3.81,3.96,3.81,3.90,24400,3.90
2009-03-16,3.87,3.94,3.85,3.94,38200,3.94
2009-03-13,3.82,3.98,3.82,3.92,35700,3.92
2009-03-12,3.87,3.90,3.82,3.82,17900,3.82
2009-03-11,3.86,3.96,3.75,3.96,55600,3.96
2009-03-10,3.56,3.89,3.56,3.84,72500,3.84
2009-03-09,3.63,3.63,3.39,3.58,61400,3.58
2009-03-06,3.36,3.67,3.36,3.56,116900,3.56
2009-03-05,3.75,3.81,3.31,3.31,155700,3.31
2009-03-04,3.64,3.83,3.53,3.80,216200,3.80
2009-03-03,3.56,3.64,3.51,3.55,81800,3.55
2009-03-02,3.42,3.57,3.27,3.52,118100,3.52
2009-02-27,3.79,3.85,3.36,3.47,337500,3.47
2009-02-26,3.80,3.92,3.71,3.80,60800,3.80
2009-02-25,3.89,3.95,3.72,3.78,73000,3.78
2009-02-24,3.76,3.89,3.75,3.77,152400,3.77
2009-02-23,3.98,4.10,3.73,3.84,182900,3.84
2009-02-20,4.23,4.34,3.93,3.93,91400,3.93
2009-02-19,4.40,4.49,4.30,4.36,72400,4.36
2009-02-18,4.45,4.51,4.25,4.40,87800,4.40
2009-02-17,4.96,4.96,4.28,4.41,143300,4.41
2009-02-16,5.01,5.06,4.86,4.88,94900,4.88
2009-02-13,5.03,5.03,4.90,5.02,50500,5.02
2009-02-12,5.44,5.44,4.85,4.91,93900,4.91
2009-02-11,5.50,5.50,5.32,5.38,57200,5.38
2009-02-10,5.32,5.56,5.32,5.36,75500,5.36
2009-02-09,5.16,5.37,5.13,5.37,66700,5.37
2009-02-06,5.13,5.14,5.02,5.12,75000,5.12
2009-02-05,5.07,5.13,4.91,5.00,87700,5.00
2009-02-04,5.02,5.19,4.99,5.09,52900,5.09
2009-02-03,5.11,5.25,4.91,5.01,177200,5.01
2009-02-02,4.90,5.28,4.89,5.11,232000,5.11
2009-01-30,4.84,5.12,4.84,5.00,311900,5.00
2009-01-29,4.96,5.04,4.77,4.93,212700,4.93
2009-01-28,4.83,5.13,4.81,5.01,277500,5.01
2009-01-27,5.22,5.22,4.81,4.95,193400,4.95
2009-01-26,5.46,5.49,4.95,5.10,178100,5.10
2009-01-23,5.49,5.62,5.15,5.50,159000,5.50
2009-01-22,5.77,5.80,5.33,5.39,185300,5.39
2009-01-21,5.91,5.98,5.71,5.78,72500,5.78
2009-01-20,5.85,5.95,5.71,5.95,118200,5.95
2009-01-19,5.71,6.09,5.62,5.83,229500,5.83
2009-01-16,5.71,6.00,5.50,5.62,239700,5.62
2009-01-15,5.17,5.70,4.94,5.70,347800,5.70
2009-01-14,5.56,5.62,5.11,5.15,229400,5.15
2009-01-13,5.44,5.58,5.35,5.50,200000,5.50
2009-01-12,5.81,6.00,5.44,5.49,295000,5.49
2009-01-09,5.95,5.96,5.54,5.78,166800,5.78
2009-01-08,5.54,5.95,5.26,5.91,538700,5.91
2009-01-07,6.17,6.19,5.42,5.48,303500,5.48
2009-01-06,5.67,6.24,5.67,6.19,576700,6.19
2009-01-05,5.62,5.88,5.45,5.78,652800,5.78
2009-01-02,5.00,5.70,4.96,5.55,665000,5.55
2008-12-30,5.14,5.14,4.82,5.00,308800,5.00
2008-12-29,4.52,5.30,4.52,5.04,448100,5.04
2008-12-23,4.61,4.77,4.38,4.66,423000,4.66
2008-12-22,4.24,4.58,4.10,4.54,348700,4.54
2008-12-19,4.02,4.34,3.95,4.34,664600,4.34
2008-12-18,3.99,4.08,3.87,4.04,102800,4.04
2008-12-17,4.06,4.07,3.91,3.93,358700,3.93
2008-12-16,3.88,4.00,3.88,3.98,201900,3.98
2008-12-15,3.90,4.01,3.90,3.94,192500,3.94
2008-12-12,3.72,3.96,3.72,3.87,99900,3.87
2008-12-11,3.91,4.18,3.85,4.10,111700,4.10
2008-12-10,3.67,3.88,3.67,3.81,131300,3.81
2008-12-09,3.76,3.76,3.63,3.75,90300,3.75
2008-12-08,3.63,3.76,3.55,3.75,72500,3.75
2008-12-05,3.82,3.82,3.47,3.51,154700,3.51
2008-12-04,3.69,3.82,3.66,3.78,207600,3.78
2008-12-03,3.69,3.74,3.58,3.65,289700,3.65
2008-12-02,3.51,3.69,3.51,3.65,324600,3.65
2008-12-01,3.71,3.71,3.52,3.57,252300,3.57
2008-11-28,3.74,3.75,3.59,3.67,740900,3.67
2008-11-27,3.69,3.73,3.59,3.67,285400,3.67
2008-11-26,3.45,3.69,3.45,3.63,406300,3.63
2008-11-25,3.61,3.61,3.42,3.46,236600,3.46
2008-11-24,3.60,3.70,3.35,3.55,221000,3.55
2008-11-21,3.53,3.64,3.43,3.44,281200,3.44
2008-11-20,3.89,3.90,3.47,3.50,231800,3.50
2008-11-19,4.27,4.27,3.97,3.97,298900,3.97
2008-11-18,4.22,4.27,4.14,4.24,467900,4.24
2008-11-17,4.21,4.33,4.21,4.28,475300,4.28
2008-11-14,4.46,4.46,4.21,4.22,282000,4.22
2008-11-13,4.36,4.44,4.30,4.31,226800,4.31
2008-11-12,4.25,4.49,4.25,4.43,251200,4.43
2008-11-11,4.03,4.32,4.03,4.28,649000,4.28
2008-11-10,4.58,4.58,4.13,4.13,259700,4.13
2008-11-07,4.67,4.70,4.51,4.51,53500,4.51
2008-11-06,5.01,5.01,4.75,4.75,32700,4.75
2008-11-05,5.22,5.22,4.99,5.04,192700,5.04
2008-11-04,4.92,5.19,4.92,5.14,134300,5.14
2008-11-03,4.89,4.99,4.82,4.99,199400,4.99
2008-10-31,4.50,4.94,4.46,4.83,195200,4.83
2008-10-30,4.17,4.80,4.17,4.80,111700,4.80
2008-10-29,4.35,4.53,4.15,4.38,261200,4.38
2008-10-28,4.20,4.26,4.00,4.10,134000,4.10
2008-10-27,4.15,4.25,4.06,4.14,102500,4.14
2008-10-24,4.42,4.49,4.19,4.47,95700,4.47
2008-10-23,4.44,4.58,4.32,4.58,171300,4.58
2008-10-22,4.50,4.50,4.33,4.42,132300,4.42
2008-10-21,4.56,4.63,4.49,4.51,156200,4.51
2008-10-20,4.46,4.59,4.40,4.52,56500,4.52
2008-10-17,4.49,4.65,4.35,4.45,173300,4.45
2008-10-16,4.25,4.47,4.13,4.33,285400,4.33
2008-10-15,4.34,4.76,4.29,4.60,435900,4.60
2008-10-14,4.00,4.35,4.00,4.35,202800,4.35
2008-10-13,3.73,3.96,3.73,3.90,720000,3.90
2008-10-10,3.71,3.77,3.53,3.59,99800,3.59
2008-10-09,3.76,4.20,3.76,4.20,449900,4.20
2008-10-08,3.76,4.18,3.10,3.82,246200,3.82
2008-10-07,4.70,4.70,3.88,3.88,635000,3.88
2008-10-06,4.50,4.86,4.11,4.11,667300,4.11
2008-10-03,4.80,5.05,4.79,5.00,629300,5.00
2008-10-02,4.50,4.85,4.49,4.83,392300,4.83
2008-10-01,4.28,4.52,4.28,4.50,436100,4.50
2008-09-30,4.20,4.35,4.09,4.30,183200,4.30
2008-09-29,4.53,4.66,4.45,4.54,50400,4.54
2008-09-26,4.53,4.60,4.50,4.59,31200,4.59
2008-09-25,4.50,4.55,4.49,4.55,56000,4.55
2008-09-24,4.49,4.56,4.46,4.52,99500,4.52
2008-09-23,4.71,4.72,4.47,4.50,130500,4.50
2008-09-22,4.80,4.80,4.67,4.70,69900,4.70
2008-09-19,4.75,4.97,4.63,4.79,244100,4.79
2008-09-18,4.61,4.70,4.52,4.62,153400,4.62
2008-09-17,4.60,4.75,4.60,4.70,93600,4.70
2008-09-16,4.56,4.65,4.51,4.65,80600,4.65
2008-09-15,4.70,4.79,4.55,4.62,35700,4.62
2008-09-12,4.60,4.73,4.60,4.73,25000,4.73
2008-09-11,4.65,4.69,4.60,4.62,37700,4.62
2008-09-10,4.65,4.72,4.61,4.69,35400,4.69
2008-09-09,4.56,4.70,4.56,4.65,74900,4.65
2008-09-08,4.45,4.66,4.40,4.60,93200,4.60
2008-09-05,4.50,4.52,4.29,4.41,90100,4.41
2008-09-04,4.69,4.69,4.53,4.53,39900,4.53
2008-09-03,4.73,4.75,4.60,4.64,76100,4.64
2008-09-02,4.78,4.81,4.72,4.77,60200,4.77
2008-09-01,4.75,4.80,4.75,4.78,27100,4.78
2008-08-29,4.71,4.82,4.71,4.80,47300,4.80
2008-08-28,4.91,4.91,4.67,4.78,102000,4.78
2008-08-27,4.98,5.04,4.81,4.85,304100,4.85
2008-08-26,5.15,5.25,5.00,5.02,156000,5.02
2008-08-25,5.10,5.13,5.09,5.10,10800,5.10
2008-08-22,4.99,5.11,4.99,5.08,56100,5.08
2008-08-21,5.02,5.06,4.97,4.99,27800,4.99
2008-08-20,4.98,5.06,4.94,5.03,31300,5.03
2008-08-19,5.04,5.04,4.73,4.94,201600,4.94
2008-08-18,5.10,5.11,5.05,5.07,45300,5.07
2008-08-15,5.19,5.26,5.00,5.12,126100,5.12
2008-08-14,5.55,5.58,5.12,5.18,111200,5.18
2008-08-13,5.71,5.76,5.54,5.56,75300,5.56
2008-08-12,5.82,5.82,5.74,5.78,43200,5.78
2008-08-11,5.81,5.81,5.72,5.75,21400,5.75
2008-08-08,5.66,5.77,5.66,5.76,53900,5.76
2008-08-07,5.75,5.75,5.65,5.72,66100,5.72
2008-08-06,5.70,5.84,5.70,5.75,114000,5.75
2008-08-05,5.70,5.73,5.65,5.73,27400,5.73
2008-08-04,5.68,5.81,5.63,5.69,55400,5.69
2008-08-01,5.60,5.74,5.60,5.72,106300,5.72
2008-07-31,5.61,5.69,5.61,5.65,42500,5.65
2008-07-30,5.56,5.69,5.54,5.69,143400,5.69
2008-07-29,5.52,5.70,5.52,5.60,167200,5.60
2008-07-28,5.55,5.64,5.54,5.59,24200,5.59
2008-07-25,5.68,5.68,5.52,5.58,63700,5.58
2008-07-24,5.78,5.79,5.62,5.64,26800,5.64
2008-07-23,5.84,5.86,5.77,5.78,232700,5.78
2008-07-22,5.62,5.84,5.62,5.78,40200,5.78
2008-07-21,5.82,5.82,5.62,5.62,40500,5.62
2008-07-18,5.73,5.86,5.72,5.86,37800,5.86
2008-07-17,5.60,5.84,5.57,5.80,57400,5.80
2008-07-16,5.60,5.63,5.48,5.54,103000,5.54
2008-07-15,5.58,5.63,5.48,5.63,109700,5.63
2008-07-14,5.58,5.63,5.53,5.62,34800,5.62
2008-07-11,5.60,5.63,5.52,5.60,39200,5.60
2008-07-10,5.51,5.56,5.50,5.54,47700,5.54
2008-07-09,5.60,5.69,5.55,5.59,59000,5.59
2008-07-08,5.52,5.75,5.50,5.60,163500,5.60
2008-07-07,5.51,5.56,5.51,5.55,10900,5.55
2008-07-04,5.60,5.69,5.56,5.58,33700,5.58
2008-07-03,5.52,5.65,5.47,5.64,82100,5.64
2008-07-02,5.56,5.63,5.55,5.58,24000,5.58
2008-07-01,5.50,5.58,5.48,5.57,41800,5.57
2008-06-30,5.50,5.56,5.47,5.53,137700,5.53
2008-06-27,5.51,5.55,5.49,5.51,68500,5.51
2008-06-26,5.82,5.85,5.63,5.65,45600,5.65
2008-06-25,5.51,5.92,5.51,5.92,80500,5.92
2008-06-24,5.50,5.67,5.47,5.63,70100,5.63
2008-06-23,5.50,5.55,5.50,5.55,25400,5.55
2008-06-20,5.60,5.61,5.46,5.49,70900,5.49
2008-06-19,5.51,5.54,5.42,5.50,83200,5.50
2008-06-18,5.85,5.85,5.58,5.58,101900,5.58
2008-06-17,5.25,5.89,5.25,5.89,114300,5.89
2008-06-16,5.15,5.23,5.15,5.23,49700,5.23
2008-06-13,5.17,5.20,5.14,5.16,41700,5.16
2008-06-12,5.10,5.17,5.10,5.17,35800,5.17
2008-06-11,5.13,5.17,5.11,5.16,133500,5.16
2008-06-10,5.11,5.16,5.07,5.14,79400,5.14
2008-06-06,5.12,5.14,5.07,5.12,152000,5.12
2008-06-05,5.10,5.11,5.01,5.03,221000,5.03
2008-06-04,5.05,5.14,5.03,5.08,64700,5.08
2008-06-03,5.15,5.15,5.06,5.10,34200,5.10
2008-06-02,5.16,5.20,5.10,5.16,56200,5.16
2008-05-30,5.05,5.17,5.05,5.15,89200,5.15
2008-05-29,5.19,5.19,4.99,5.10,83200,5.10
2008-05-28,5.14,5.21,5.07,5.10,76400,5.10
2008-05-27,5.03,5.10,4.92,5.03,135200,5.03
2008-05-26,4.96,5.02,4.96,4.98,31700,4.98
2008-05-23,4.92,5.10,4.91,4.99,114800,4.99
2008-05-22,4.89,4.99,4.89,4.93,72300,4.93
2008-05-21,4.91,5.03,4.89,4.98,171800,4.98
2008-05-20,4.86,4.90,4.80,4.87,102900,4.87
2008-05-19,4.80,4.90,4.74,4.87,136700,4.87
2008-05-16,4.77,4.86,4.70,4.75,81500,4.75
2008-05-15,4.44,4.74,4.38,4.74,297500,4.74
2008-05-14,4.76,4.76,4.35,4.42,337900,4.42
2008-05-13,5.15,5.18,4.62,4.70,289500,4.70
2008-05-12,5.23,5.27,5.12,5.19,90800,5.19
2008-05-09,5.60,5.67,5.22,5.23,153800,5.23
2008-05-08,5.60,5.73,5.59,5.63,70000,5.63
2008-05-07,5.60,5.77,5.60,5.71,113300,5.71
2008-05-06,5.83,5.83,5.63,5.63,129600,5.63
2008-05-05,5.80,5.95,5.66,5.81,181300,5.81
2008-05-02,5.94,6.09,5.79,5.82,348700,5.82
2008-04-30,5.50,5.90,5.47,5.89,294000,5.89
2008-04-29,5.20,5.64,5.09,5.60,327900,5.60
2008-04-28,4.80,5.22,4.80,5.22,171200,5.22
2008-04-25,4.61,4.88,4.61,4.83,135700,4.83
2008-04-24,4.54,4.66,4.48,4.65,93200,4.65
2008-04-23,4.56,4.56,4.44,4.53,70000,4.53
2008-04-22,4.47,4.55,4.46,4.50,69300,4.50
2008-04-21,4.56,4.56,4.45,4.51,42900,4.51
2008-04-18,4.43,4.58,4.40,4.51,79300,4.51
2008-04-17,4.49,4.54,4.35,4.44,118600,4.44
2008-04-16,4.45,4.48,4.37,4.42,45600,4.42
2008-04-15,4.42,4.42,4.35,4.42,39400,4.42
2008-04-14,4.35,4.46,4.34,4.39,91800,4.39
2008-04-11,4.44,4.50,4.28,4.47,179700,4.47
2008-04-10,4.50,4.50,4.29,4.38,52900,4.38
2008-04-09,4.57,4.57,4.42,4.45,33600,4.45
2008-04-08,4.70,4.77,4.50,4.55,122600,4.55
2008-04-07,4.45,4.64,4.45,4.62,65400,4.62
2008-04-04,4.53,4.57,4.42,4.42,47500,4.42
2008-04-03,4.64,4.64,4.53,4.53,33300,4.53
2008-04-02,4.87,4.87,4.57,4.59,185400,4.59
2008-04-01,4.49,4.84,4.49,4.83,219600,4.83
2008-03-31,4.60,4.61,4.37,4.42,113300,4.42
2008-03-28,4.06,4.63,4.05,4.56,259900,4.56
2008-03-27,3.96,4.04,3.90,4.03,145900,4.03
2008-03-26,3.90,3.97,3.83,3.92,153400,3.92
2008-03-25,3.88,3.94,3.86,3.89,193700,3.89
2008-03-24,3.85,3.85,3.85,3.85,000,3.85
2008-03-21,3.85,3.85,3.85,3.85,000,3.85
2008-03-20,3.85,3.88,3.78,3.85,191900,3.85
2008-03-19,3.90,3.91,3.77,3.78,108900,3.78
2008-03-18,3.88,3.98,3.87,3.91,211800,3.91
2008-03-17,4.00,4.02,3.75,3.78,158800,3.78
2008-03-14,4.00,4.22,3.97,4.12,95300,4.12
2008-03-13,4.24,4.36,3.89,4.00,377000,4.00
2008-03-12,4.43,4.48,4.23,4.24,132000,4.24
2008-03-11,4.30,4.48,4.30,4.45,85100,4.45
2008-03-10,4.35,4.41,4.32,4.37,45900,4.37
2008-03-07,4.45,4.54,4.39,4.40,96800,4.40
2008-03-06,4.54,4.55,4.45,4.45,194800,4.45
2008-03-05,4.60,4.63,4.43,4.45,100100,4.45
2008-03-04,4.59,4.66,4.54,4.54,99600,4.54
2008-03-03,4.76,4.76,4.76,4.76,000,4.76
2008-02-29,4.98,4.98,4.76,4.76,80100,4.76
2008-02-28,5.03,5.03,4.92,4.94,62000,4.94
2008-02-27,5.05,5.05,4.95,4.98,50900,4.98
2008-02-26,4.86,4.95,4.81,4.95,48400,4.95
2008-02-25,4.84,4.89,4.81,4.84,133600,4.84
2008-02-22,4.78,4.91,4.73,4.87,80700,4.87
2008-02-21,4.69,4.77,4.69,4.76,126700,4.76
2008-02-20,4.75,4.75,4.61,4.71,93600,4.71
2008-02-19,4.70,4.75,4.65,4.66,131500,4.66
2008-02-18,4.75,4.80,4.73,4.74,148800,4.74
2008-02-15,4.75,4.79,4.65,4.72,104500,4.72
2008-02-14,5.13,5.14,4.83,4.83,101500,4.83
2008-02-13,5.12,5.19,5.10,5.13,108700,5.13
2008-02-12,5.17,5.18,5.10,5.15,113400,5.15
2008-02-11,5.13,5.25,5.10,5.10,68300,5.10
2008-02-08,5.06,5.28,5.06,5.20,86500,5.20
2008-02-07,5.37,5.37,5.06,5.09,198700,5.09
2008-02-06,5.12,5.38,5.11,5.34,80200,5.34
2008-02-05,5.46,5.48,5.15,5.29,223200,5.29
2008-02-04,5.37,5.46,5.27,5.37,168600,5.37
2008-02-01,5.35,5.46,5.19,5.31,149800,5.31
2008-01-31,5.21,5.35,5.03,5.15,243600,5.15
2008-01-30,5.05,5.25,5.04,5.20,265700,5.20
2008-01-29,5.10,5.10,4.94,5.04,251500,5.04
2008-01-28,4.67,4.86,4.63,4.83,390400,4.83
2008-01-25,4.72,4.73,4.59,4.67,95200,4.67
2008-01-24,4.75,4.75,4.55,4.62,242800,4.62
2008-01-23,4.87,4.87,4.14,4.33,338400,4.33
2008-01-22,4.65,4.88,4.51,4.87,191400,4.87
2008-01-21,5.17,5.17,4.65,4.72,151600,4.72
2008-01-18,5.16,5.23,5.01,5.12,125200,5.12
2008-01-17,5.25,5.34,5.19,5.22,104700,5.22
2008-01-16,5.25,5.32,5.17,5.25,107500,5.25
2008-01-15,5.50,5.50,5.26,5.30,42400,5.30
2008-01-14,5.45,5.55,5.41,5.45,65600,5.45
2008-01-11,5.45,5.52,5.35,5.40,64400,5.40
2008-01-10,5.55,5.60,5.26,5.27,95000,5.27
2008-01-09,5.68,5.68,5.53,5.55,63900,5.55
2008-01-08,5.60,5.75,5.53,5.70,88000,5.70
2008-01-07,5.56,5.62,5.52,5.55,55700,5.55
2008-01-04,5.77,5.79,5.48,5.49,69100,5.49
2008-01-03,6.05,6.12,5.70,5.73,109100,5.73
2008-01-02,6.00,6.13,6.00,6.07,53600,6.07
2008-01-01,6.25,6.25,6.25,6.25,000,6.25
2007-12-31,6.25,6.25,6.25,6.25,000,6.25
2007-12-28,5.99,6.28,5.92,6.25,77600,6.25
2007-12-27,5.85,6.00,5.85,5.99,54000,5.99
2007-12-26,5.90,5.90,5.90,5.90,000,5.90
2007-12-25,5.90,5.90,5.90,5.90,000,5.90
2007-12-24,5.90,5.90,5.90,5.90,000,5.90
2007-12-21,5.89,5.97,5.87,5.90,101900,5.90
2007-12-20,5.84,5.87,5.73,5.77,78700,5.77
2007-12-19,5.99,5.99,5.65,5.70,102300,5.70
2007-12-18,6.05,6.27,5.78,5.79,210900,5.79
2007-12-17,6.29,6.32,6.06,6.06,92800,6.06
2007-12-14,6.44,6.50,6.20,6.22,130700,6.22
2007-12-13,6.65,6.70,6.25,6.28,112100,6.28
2007-12-12,6.50,6.77,6.50,6.60,202700,6.60
2007-12-11,6.50,6.77,6.50,6.55,128500,6.55
2007-12-10,6.45,6.70,6.45,6.58,124900,6.58
2007-12-07,6.68,6.83,6.58,6.62,197600,6.62
2007-12-06,6.58,6.78,6.50,6.74,226000,6.74
2007-12-05,6.34,6.40,6.20,6.40,141700,6.40
2007-12-04,6.25,6.37,6.22,6.26,109300,6.26
2007-12-03,6.14,6.44,6.14,6.29,142500,6.29
2007-11-30,6.25,6.40,6.15,6.20,209900,6.20
2007-11-29,6.45,6.49,6.22,6.30,178300,6.30
2007-11-28,6.30,6.32,6.11,6.32,255400,6.32
2007-11-27,5.84,6.28,5.75,6.26,217700,6.26
2007-11-26,6.25,6.28,5.89,5.90,148500,5.90
2007-11-23,5.59,5.85,5.59,5.85,178900,5.85
2007-11-22,5.70,6.02,5.50,5.51,202300,5.51
2007-11-21,5.95,6.00,5.16,5.70,498400,5.70
2007-11-20,5.83,6.07,5.60,6.04,178700,6.04
2007-11-19,6.02,6.10,5.85,5.88,124600,5.88
2007-11-16,6.15,6.15,5.95,6.08,109900,6.08
2007-11-15,6.55,6.55,6.12,6.12,109700,6.12
2007-11-14,6.59,6.65,6.42,6.49,154000,6.49
2007-11-13,6.50,6.64,6.50,6.51,72300,6.51
2007-11-12,6.50,6.60,6.48,6.55,160600,6.55
2007-11-09,6.60,6.60,6.42,6.50,122200,6.50
2007-11-08,6.55,6.60,6.52,6.55,113500,6.55
2007-11-07,6.61,6.73,6.60,6.63,134100,6.63
2007-11-06,6.62,6.72,6.62,6.69,152300,6.69
2007-11-05,6.59,6.70,6.59,6.68,72400,6.68
2007-11-02,6.84,6.85,6.66,6.74,200500,6.74
2007-11-01,6.92,6.93,6.70,6.78,82900,6.78
2007-10-31,6.80,7.05,6.80,6.99,116700,6.99
2007-10-30,6.70,6.89,6.69,6.88,77400,6.88
2007-10-29,6.65,6.80,6.63,6.79,71500,6.79
2007-10-26,6.55,6.60,6.55,6.58,46700,6.58
2007-10-25,6.59,6.66,6.57,6.60,125500,6.60
2007-10-24,6.68,6.68,6.61,6.63,69800,6.63
2007-10-23,6.80,6.84,6.55,6.59,308900,6.59
2007-10-22,6.75,6.82,6.75,6.77,63000,6.77
2007-10-19,6.83,6.90,6.81,6.81,70400,6.81
2007-10-18,6.86,6.96,6.78,6.90,221100,6.90
2007-10-17,6.82,6.99,6.82,6.93,99400,6.93
2007-10-16,6.87,6.89,6.79,6.84,75500,6.84
2007-10-15,6.92,6.92,6.78,6.80,59400,6.80
2007-10-12,6.93,6.95,6.86,6.91,31600,6.91
2007-10-11,6.88,7.02,6.86,6.95,95100,6.95
2007-10-10,6.90,7.02,6.88,6.99,69000,6.99
2007-10-09,6.80,6.99,6.70,6.95,146900,6.95
2007-10-08,6.82,7.00,6.72,6.76,233300,6.76
2007-10-05,6.91,6.95,6.82,6.85,101900,6.85
2007-10-04,7.15,7.16,6.84,6.94,183000,6.94
2007-10-03,7.00,7.43,6.99,7.41,92200,7.41
2007-10-02,6.75,7.06,6.75,7.04,156700,7.04
2007-10-01,6.79,6.79,6.59,6.74,67600,6.74
2007-09-28,6.83,6.94,6.70,6.92,146400,6.92
2007-09-27,6.72,6.83,6.72,6.83,76400,6.83
2007-09-26,6.69,6.79,6.69,6.76,67800,6.76
2007-09-25,6.59,6.69,6.49,6.63,115400,6.63
2007-09-24,6.57,6.60,6.50,6.54,96700,6.54
2007-09-21,6.64,6.70,6.45,6.65,693000,6.65
2007-09-20,6.77,6.77,6.59,6.64,174000,6.64
2007-09-19,6.82,6.87,6.67,6.72,165500,6.72
2007-09-18,6.54,6.69,6.54,6.63,82500,6.63
2007-09-17,6.70,6.70,6.59,6.62,107100,6.62
2007-09-14,6.74,6.84,6.64,6.84,146600,6.84
2007-09-13,6.88,6.89,6.72,6.80,147100,6.80
2007-09-12,6.96,6.96,6.86,6.96,115900,6.96
2007-09-11,7.08,7.08,6.87,6.96,120100,6.96
2007-09-10,6.95,7.02,6.92,6.96,86500,6.96
2007-09-07,7.08,7.08,6.92,6.96,166800,6.96
2007-09-06,7.00,7.14,6.88,7.14,217200,7.14
2007-09-05,7.11,7.11,6.84,7.01,104500,7.01
2007-09-04,6.95,7.06,6.91,7.02,71400,7.02
2007-09-03,6.88,6.99,6.82,6.94,66500,6.94
2007-08-31,6.95,6.95,6.81,6.86,73300,6.86
2007-08-30,6.80,6.91,6.70,6.91,139800,6.91
2007-08-29,6.71,6.76,6.51,6.73,242400,6.73
2007-08-28,6.68,6.77,6.66,6.74,76200,6.74
2007-08-27,6.74,6.75,6.69,6.72,34200,6.72
2007-08-24,6.62,6.75,6.60,6.74,125700,6.74
2007-08-23,6.73,6.85,6.60,6.67,128100,6.67
2007-08-22,6.72,6.78,6.65,6.71,138500,6.71
2007-08-21,6.68,6.76,6.62,6.74,212100,6.74
2007-08-20,6.95,6.95,6.61,6.61,163600,6.61
2007-08-17,6.65,6.94,6.61,6.94,300700,6.94
2007-08-16,6.68,6.95,6.66,6.95,293300,6.95
2007-08-15,6.82,6.83,6.62,6.78,209400,6.78
2007-08-14,6.83,6.95,6.76,6.89,111200,6.89
2007-08-13,7.00,7.13,6.62,6.81,296800,6.81
2007-08-10,7.70,7.80,6.50,7.17,666000,7.17
2007-08-09,7.76,7.80,7.64,7.80,249700,7.80
2007-08-08,7.75,7.80,7.68,7.70,134900,7.70
2007-08-07,7.73,7.73,7.59,7.70,74400,7.70
2007-08-06,7.75,7.80,7.61,7.70,101500,7.70
2007-08-03,7.70,7.85,7.66,7.68,130300,7.68
2007-08-02,7.70,7.75,7.67,7.74,74500,7.74
2007-08-01,7.65,7.80,7.64,7.69,40300,7.69
2007-07-31,7.70,7.85,7.68,7.81,57200,7.81
2007-07-30,7.53,7.77,7.50,7.73,94500,7.73
2007-07-27,7.52,7.70,7.40,7.65,133100,7.65
2007-07-26,7.72,7.72,7.54,7.54,123000,7.54
2007-07-25,7.81,7.81,7.66,7.72,77300,7.72
2007-07-24,7.76,7.91,7.75,7.82,55800,7.82
2007-07-23,7.72,7.86,7.72,7.83,34300,7.83
2007-07-20,7.77,7.95,7.77,7.79,57400,7.79
2007-07-19,7.92,7.97,7.81,7.85,131600,7.85
2007-07-18,7.79,7.99,7.79,7.99,135000,7.99
2007-07-17,7.76,7.96,7.63,7.96,136200,7.96
2007-07-16,7.75,7.86,7.69,7.78,88000,7.78
2007-07-13,7.84,7.90,7.64,7.72,88700,7.72
2007-07-12,7.80,7.86,7.68,7.86,84500,7.86
2007-07-11,7.71,7.80,7.61,7.78,102300,7.78
2007-07-10,7.55,7.83,7.52,7.75,127900,7.75
2007-07-09,7.35,7.65,7.35,7.58,178300,7.58
2007-07-06,7.44,7.56,7.24,7.32,319700,7.32
2007-07-05,7.70,7.70,7.50,7.50,59900,7.50
2007-07-04,7.58,7.68,7.56,7.68,45200,7.68
2007-07-03,7.45,7.57,7.40,7.54,65700,7.54
2007-07-02,7.37,7.43,7.36,7.43,30000,7.43
2007-06-29,7.40,7.45,7.33,7.37,110700,7.37
2007-06-28,7.35,7.45,7.20,7.28,95800,7.28
2007-06-27,7.40,7.45,7.30,7.34,70100,7.34
2007-06-26,7.48,7.53,7.40,7.44,50000,7.44
2007-06-25,7.61,7.61,7.40,7.46,69600,7.46
2007-06-22,7.79,7.79,7.60,7.60,39700,7.60
2007-06-21,7.66,7.77,7.61,7.70,40400,7.70
2007-06-20,7.75,7.83,7.63,7.72,83500,7.72
2007-06-19,7.61,7.75,7.61,7.70,46500,7.70
2007-06-18,7.66,7.70,7.58,7.60,52200,7.60
2007-06-15,7.60,7.76,7.59,7.76,180000,7.76
2007-06-14,7.66,7.67,7.56,7.67,58400,7.67
2007-06-13,7.54,7.70,7.54,7.60,41300,7.60
2007-06-12,7.70,7.71,7.57,7.62,88800,7.62
2007-06-11,7.65,7.72,7.55,7.72,42400,7.72
2007-06-08,7.55,7.67,7.50,7.55,96800,7.55
2007-06-07,7.72,7.72,7.57,7.60,109900,7.60
2007-06-06,7.81,7.81,7.54,7.65,184900,7.65
2007-06-05,7.80,7.90,7.74,7.77,121800,7.77
2007-06-04,7.93,7.94,7.81,7.89,72400,7.89
2007-06-01,7.92,7.95,7.78,7.92,104200,7.92
2007-05-31,7.97,8.05,7.93,7.99,74400,7.99
2007-05-30,7.90,7.95,7.79,7.90,29300,7.90
2007-05-29,7.96,7.99,7.91,7.95,70900,7.95
2007-05-28,7.96,7.96,7.96,7.96,000,7.96
2007-05-25,7.84,7.96,7.72,7.96,67800,7.96
2007-05-24,7.97,8.00,7.93,7.95,57700,7.95
2007-05-23,8.05,8.08,7.99,7.99,50600,7.99
2007-05-22,8.05,8.16,7.96,8.05,56400,8.05
2007-05-21,8.16,8.22,8.08,8.13,73000,8.13
2007-05-18,7.99,8.20,7.98,8.19,144300,8.19
2007-05-17,8.10,8.10,7.98,8.02,18600,8.02
2007-05-16,8.06,8.08,7.95,8.05,105200,8.05
2007-05-15,8.05,8.09,8.00,8.02,96300,8.02
2007-05-14,8.04,8.12,8.02,8.02,133300,8.02
2007-05-11,8.04,8.06,7.95,8.00,114900,8.00
2007-05-10,7.93,8.11,7.91,8.10,243700,8.10
2007-05-09,7.89,7.95,7.89,7.95,142600,7.95
2007-05-08,8.00,8.00,7.81,7.95,164300,7.95
2007-05-07,8.02,8.03,7.94,8.00,38200,8.00
2007-05-04,8.01,8.06,7.93,8.00,200700,8.00
2007-05-03,8.04,8.04,7.93,7.98,163000,7.98
2007-05-02,7.98,8.05,7.90,8.00,176300,8.00
2007-05-01,8.00,8.00,8.00,8.00,000,8.00
2007-04-30,7.95,8.00,7.91,8.00,52700,8.00
2007-04-27,7.96,8.00,7.87,8.00,71000,8.00
2007-04-26,7.95,8.05,7.91,8.01,155600,8.01
2007-04-25,7.73,7.95,7.73,7.95,215400,7.95
2007-04-24,7.75,7.81,7.69,7.73,85000,7.73
2007-04-23,7.80,7.81,7.73,7.80,73500,7.80
2007-04-20,7.70,7.83,7.70,7.80,137200,7.80
2007-04-19,7.67,7.75,7.63,7.75,47900,7.75
2007-04-18,7.75,7.78,7.64,7.70,68000,7.70
2007-04-17,7.65,7.80,7.63,7.73,52200,7.73
2007-04-16,7.65,7.76,7.59,7.75,78600,7.75
2007-04-13,7.65,7.69,7.59,7.65,86800,7.65
2007-04-12,7.63,7.67,7.55,7.61,78800,7.61
2007-04-11,7.62,7.73,7.53,7.63,71900,7.63
2007-04-10,7.79,7.84,7.61,7.69,40200,7.69
2007-04-09,7.72,7.72,7.72,7.72,000,7.72
2007-04-06,7.72,7.72,7.72,7.72,000,7.72
2007-04-05,7.79,7.81,7.69,7.72,61600,7.72
2007-04-04,7.75,7.75,7.52,7.72,81900,7.72
2007-04-03,7.65,7.77,7.65,7.75,69800,7.75
2007-04-02,7.77,7.80,7.56,7.65,70700,7.65
2007-03-30,7.51,7.79,7.51,7.79,156100,7.79
2007-03-29,7.30,7.70,7.26,7.59,183600,7.59
2007-03-28,7.40,7.40,7.15,7.27,86100,7.27
2007-03-27,7.52,7.52,7.40,7.46,55800,7.46
2007-03-26,7.38,7.52,7.38,7.49,47100,7.49
2007-03-23,7.34,7.44,7.34,7.44,49000,7.44
2007-03-22,7.41,7.48,7.28,7.45,77500,7.45
2007-03-21,7.14,7.38,7.14,7.31,44500,7.31
2007-03-20,7.30,7.32,7.17,7.17,49600,7.17
2007-03-19,7.33,7.33,7.12,7.25,84700,7.25
2007-03-16,7.30,7.36,7.18,7.30,179300,7.30
2007-03-15,7.34,7.53,7.27,7.31,78600,7.31
2007-03-14,7.24,7.41,7.24,7.34,167500,7.34
2007-03-13,7.32,7.53,7.31,7.48,91900,7.48
2007-03-12,7.30,7.52,7.30,7.40,56500,7.40
2007-03-09,7.50,7.52,7.25,7.37,60300,7.37
2007-03-08,7.22,7.59,7.20,7.52,108100,7.52
2007-03-07,7.25,7.25,7.16,7.16,44700,7.16
2007-03-06,6.95,7.26,6.87,7.26,156000,7.26
2007-03-05,7.01,7.03,6.70,6.88,186300,6.88
2007-03-02,7.24,7.30,7.01,7.02,137600,7.02
2007-03-01,7.27,7.30,7.03,7.18,165700,7.18
2007-02-28,7.30,7.45,7.01,7.20,277400,7.20
2007-02-27,7.72,7.82,7.30,7.50,258300,7.50
2007-02-26,7.74,7.87,7.72,7.80,75300,7.80
2007-02-23,7.83,7.92,7.79,7.91,95900,7.91
2007-02-22,7.75,7.86,7.65,7.85,96100,7.85
2007-02-21,7.68,7.76,7.65,7.69,65800,7.69
2007-02-20,7.72,7.80,7.69,7.69,65600,7.69
2007-02-19,7.70,7.79,7.70,7.72,72000,7.72
2007-02-16,7.70,7.79,7.67,7.69,85400,7.69
2007-02-15,7.88,7.88,7.71,7.71,57400,7.71
2007-02-14,7.85,7.88,7.75,7.84,87400,7.84
2007-02-13,7.70,7.91,7.66,7.85,108800,7.85
2007-02-12,7.85,7.85,7.69,7.74,113000,7.74
2007-02-09,7.95,7.95,7.72,7.76,51700,7.76
2007-02-08,7.95,7.95,7.65,7.92,188700,7.92
2007-02-07,8.05,8.05,7.84,7.95,74300,7.95
2007-02-06,8.04,8.05,7.90,8.04,115800,8.04
2007-02-05,8.10,8.10,7.92,7.92,70900,7.92
2007-02-02,8.04,8.05,7.97,8.05,83900,8.05
2007-02-01,8.16,8.20,7.65,7.90,322900,7.90
2007-01-31,8.20,8.25,8.16,8.21,107400,8.21
2007-01-30,8.09,8.23,8.07,8.23,142900,8.23
2007-01-29,7.90,8.17,7.85,8.10,257800,8.10
2007-01-26,8.10,8.10,7.73,7.76,236100,7.76
2007-01-25,8.18,8.18,8.01,8.01,43700,8.01
2007-01-24,8.12,8.17,8.10,8.17,70300,8.17
2007-01-23,8.10,8.15,8.00,8.07,94700,8.07
2007-01-22,8.00,8.16,7.94,8.00,88900,8.00
2007-01-19,8.12,8.13,7.92,7.95,146400,7.95
2007-01-18,8.19,8.19,8.11,8.14,54800,8.14
2007-01-17,8.10,8.17,8.05,8.12,87300,8.12
2007-01-16,7.95,8.08,7.95,8.01,25400,8.01
2007-01-15,8.12,8.15,7.96,8.00,57100,8.00
2007-01-12,7.92,8.12,7.91,8.10,148400,8.10
2007-01-11,7.70,8.00,7.67,7.95,87100,7.95
2007-01-10,7.89,7.89,7.75,7.77,31100,7.77
2007-01-09,7.84,7.97,7.84,7.87,74700,7.87
2007-01-08,7.88,7.92,7.74,7.92,56600,7.92
2007-01-05,7.70,7.88,7.69,7.87,36700,7.87
2007-01-04,7.99,7.99,7.70,7.77,68600,7.77
2007-01-03,7.83,7.98,7.71,7.98,176600,7.98
2007-01-02,7.50,7.84,7.44,7.80,73400,7.80
2007-01-01,7.50,7.50,7.50,7.50,000,7.50
2006-12-29,7.48,7.57,7.42,7.50,18500,7.50
2006-12-28,7.44,7.59,7.44,7.54,44600,7.54
2006-12-27,7.50,7.54,7.44,7.50,81400,7.50
2006-12-26,7.52,7.52,7.52,7.52,000,7.52
2006-12-25,7.52,7.52,7.52,7.52,000,7.52
2006-12-22,7.52,7.60,7.44,7.52,35500,7.52
2006-12-21,7.30,7.55,7.30,7.52,148800,7.52
2006-12-20,7.02,7.33,7.02,7.27,137400,7.27
2006-12-19,7.24,7.30,7.02,7.02,138000,7.02
2006-12-18,7.24,7.31,7.24,7.28,105100,7.28
2006-12-15,7.39,7.39,7.23,7.24,223100,7.24
2006-12-14,7.40,7.45,7.33,7.37,23100,7.37
2006-12-13,7.41,7.47,7.30,7.37,61200,7.37
2006-12-12,7.42,7.52,7.42,7.43,35200,7.43
2006-12-11,7.50,7.60,7.45,7.49,76300,7.49
2006-12-08,7.47,7.55,7.40,7.55,42100,7.55
2006-12-07,7.40,7.50,7.37,7.47,34300,7.47
2006-12-06,7.36,7.39,7.26,7.35,62900,7.35
2006-12-05,7.43,7.50,7.40,7.42,89800,7.42
2006-12-04,7.54,7.54,7.43,7.49,55200,7.49
2006-12-01,7.51,7.55,7.45,7.51,39100,7.51
2006-11-30,7.50,7.65,7.49,7.59,94500,7.59
2006-11-29,7.48,7.56,7.47,7.53,98200,7.53
2006-11-28,7.52,7.63,7.45,7.46,267900,7.46
2006-11-27,7.76,7.88,7.52,7.56,123800,7.56
2006-11-24,7.85,7.85,7.75,7.84,58000,7.84
2006-11-23,7.71,7.86,7.68,7.82,116800,7.82
2006-11-22,7.70,7.79,7.61,7.76,144300,7.76
2006-11-21,7.82,7.82,7.61,7.67,113200,7.67
2006-11-20,7.78,7.80,7.66,7.74,84700,7.74
2006-11-17,7.70,7.75,7.63,7.73,93900,7.73
2006-11-16,7.60,7.68,7.60,7.63,118500,7.63
2006-11-15,7.59,7.64,7.51,7.58,96400,7.58
2006-11-14,7.50,7.66,7.41,7.63,207000,7.63
2006-11-13,7.32,7.46,7.32,7.43,125300,7.43
2006-11-10,7.25,7.32,7.23,7.26,44000,7.26
2006-11-09,7.18,7.26,7.15,7.18,52500,7.18
2006-11-08,7.15,7.19,7.13,7.13,29200,7.13
2006-11-07,7.24,7.24,7.13,7.18,38900,7.18
2006-11-06,7.18,7.29,7.18,7.29,24900,7.29
2006-11-03,7.21,7.25,7.16,7.21,22700,7.21
2006-11-02,7.15,7.24,7.15,7.18,33100,7.18
2006-11-01,7.15,7.28,7.15,7.24,30600,7.24
2006-10-31,7.18,7.23,7.14,7.23,27700,7.23
2006-10-30,7.30,7.33,7.11,7.23,81100,7.23
2006-10-27,7.40,7.42,7.35,7.35,58800,7.35
2006-10-26,7.40,7.46,7.35,7.46,82700,7.46
2006-10-25,7.25,7.43,7.25,7.43,111100,7.43
2006-10-24,7.28,7.30,7.23,7.30,37700,7.30
2006-10-23,7.20,7.38,7.18,7.21,124600,7.21
2006-10-20,7.08,7.20,7.08,7.18,100900,7.18
2006-10-19,7.18,7.18,7.09,7.15,32700,7.15
2006-10-18,7.17,7.17,7.09,7.13,31300,7.13
2006-10-17,7.16,7.20,7.08,7.11,32300,7.11
2006-10-16,7.20,7.20,7.15,7.20,30700,7.20
2006-10-13,7.20,7.20,7.14,7.19,33200,7.19
2006-10-12,7.20,7.20,7.12,7.15,88400,7.15
2006-10-11,7.18,7.20,7.09,7.20,114200,7.20
2006-10-10,7.11,7.20,7.10,7.11,83300,7.11
2006-10-09,7.14,7.17,7.07,7.17,19200,7.17
2006-10-06,7.14,7.17,7.10,7.14,27200,7.14
2006-10-05,7.20,7.24,7.17,7.19,29800,7.19
2006-10-04,7.15,7.28,7.14,7.20,52000,7.20
2006-10-03,7.11,7.16,7.08,7.09,25700,7.09
2006-10-02,7.24,7.27,7.08,7.18,84500,7.18
2006-09-29,7.24,7.32,7.23,7.30,23400,7.30
2006-09-28,7.30,7.31,7.24,7.30,71400,7.30
2006-09-27,7.24,7.33,7.24,7.30,73200,7.30
2006-09-26,7.20,7.30,7.13,7.30,110800,7.30
2006-09-25,7.40,7.40,7.22,7.23,53800,7.23
2006-09-22,7.52,7.52,7.34,7.39,25800,7.39
2006-09-21,7.41,7.52,7.41,7.41,32700,7.41
2006-09-20,7.35,7.50,7.35,7.49,51900,7.49
2006-09-19,7.47,7.49,7.37,7.43,166900,7.43
2006-09-18,7.46,7.55,7.45,7.54,47000,7.54
2006-09-15,7.69,7.69,7.39,7.50,197600,7.50
2006-09-14,7.25,7.73,7.22,7.69,164700,7.69
2006-09-13,7.21,7.44,7.21,7.35,194700,7.35
2006-09-12,7.27,7.36,7.20,7.36,74100,7.36
2006-09-11,7.50,7.50,7.24,7.26,86500,7.26
2006-09-08,7.65,7.70,7.43,7.45,59200,7.45
2006-09-07,7.45,7.77,7.36,7.69,510800,7.69
2006-09-06,7.25,7.65,7.25,7.53,299000,7.53
2006-09-05,7.16,7.34,7.16,7.32,174500,7.32
2006-09-04,7.07,7.20,7.06,7.20,60400,7.20
2006-09-01,6.88,7.11,6.86,7.05,103300,7.05
2006-08-31,6.84,6.93,6.82,6.93,41500,6.93
2006-08-30,6.87,6.93,6.82,6.93,62400,6.93
2006-08-29,6.92,6.92,6.84,6.92,56800,6.92
2006-08-28,6.87,6.93,6.82,6.93,53100,6.93
2006-08-25,6.87,6.95,6.86,6.95,33500,6.95
2006-08-24,6.85,6.95,6.85,6.95,46100,6.95
2006-08-23,6.95,6.95,6.86,6.91,98300,6.91
2006-08-22,7.06,7.06,6.90,6.94,112100,6.94
2006-08-21,7.05,7.05,6.94,7.01,62000,7.01
2006-08-18,6.80,7.03,6.80,6.98,52700,6.98
2006-08-17,6.80,6.95,6.80,6.86,68200,6.86
2006-08-16,6.71,6.84,6.71,6.76,39800,6.76
2006-08-15,6.67,6.75,6.65,6.75,41500,6.75
2006-08-14,6.68,6.74,6.65,6.67,37200,6.67
2006-08-11,6.85,7.00,6.66,6.76,71800,6.76
2006-08-10,6.98,6.98,6.70,6.79,60000,6.79
2006-08-09,7.00,7.04,6.74,6.93,186400,6.93
2006-08-08,6.79,6.98,6.72,6.96,79000,6.96
2006-08-07,6.70,6.76,6.66,6.66,26100,6.66
2006-08-04,6.90,6.92,6.70,6.70,94200,6.70
2006-08-03,6.80,6.80,6.64,6.64,32500,6.64
2006-08-02,6.65,6.84,6.62,6.68,69200,6.68
2006-08-01,6.80,6.80,6.61,6.61,38800,6.61
2006-07-31,6.51,6.85,6.51,6.78,112700,6.78
2006-07-28,6.37,6.52,6.35,6.40,61600,6.40
2006-07-27,6.38,6.40,6.33,6.33,78500,6.33
2006-07-26,6.50,6.50,6.31,6.33,64800,6.33
2006-07-25,6.43,6.45,6.32,6.40,82900,6.40
2006-07-24,6.36,6.48,6.36,6.37,71700,6.37
2006-07-21,6.65,6.65,6.34,6.34,82200,6.34
2006-07-20,6.43,6.71,6.43,6.53,193700,6.53
2006-07-19,6.45,6.75,6.42,6.42,146500,6.42
2006-07-18,6.41,6.45,6.22,6.30,147400,6.30
2006-07-17,6.63,6.63,6.27,6.41,124600,6.41
2006-07-14,6.70,6.72,6.51,6.60,117500,6.60
2006-07-13,6.80,6.85,6.70,6.79,77800,6.79
2006-07-12,6.95,6.99,6.81,6.87,56700,6.87
2006-07-11,6.96,7.00,6.93,6.93,47700,6.93
2006-07-10,7.01,7.04,6.95,6.95,54700,6.95
2006-07-07,6.95,7.03,6.95,6.96,52800,6.96
2006-07-06,6.90,7.05,6.90,6.92,23100,6.92
2006-07-05,7.09,7.09,6.85,6.85,56000,6.85
2006-07-04,7.15,7.15,7.06,7.06,37100,7.06
2006-07-03,7.10,7.18,7.04,7.04,101600,7.04
2006-06-30,7.25,7.30,7.05,7.05,69900,7.05
2006-06-29,7.00,7.11,7.00,7.10,132700,7.10
2006-06-28,6.97,7.13,6.97,6.98,91300,6.98
2006-06-27,6.95,7.11,6.95,7.00,112900,7.00
2006-06-26,7.15,7.17,7.02,7.02,93600,7.02
2006-06-23,6.98,7.08,6.97,7.04,79200,7.04
2006-06-22,7.00,7.08,7.00,7.01,149800,7.01
2006-06-21,7.20,7.20,6.96,7.00,365000,7.00
2006-06-20,7.21,7.24,7.05,7.15,236600,7.15
2006-06-19,7.15,7.28,7.15,7.22,83700,7.22
2006-06-16,6.89,6.89,6.89,6.89,000,6.89
2006-06-15,6.89,6.89,6.89,6.89,000,6.89
2006-06-14,6.75,6.95,6.75,6.89,193000,6.89
2006-06-13,6.90,6.91,6.65,6.74,358700,6.74
2006-06-12,7.10,7.11,7.00,7.01,300200,7.01
2006-06-09,7.14,7.14,7.01,7.09,197800,7.09
2006-06-08,7.05,7.13,6.89,7.03,296100,7.03
2006-06-07,7.05,7.22,7.00,7.19,131900,7.19
2006-06-06,7.25,7.25,6.95,7.02,91400,7.02
2006-06-05,7.21,7.29,7.21,7.29,24100,7.29
2006-06-02,7.20,7.35,7.17,7.26,132600,7.26
2006-06-01,7.25,7.25,6.99,7.20,228700,7.20
2006-05-31,7.27,7.28,7.11,7.13,186800,7.13
2006-05-30,7.50,7.51,7.22,7.35,126700,7.35
2006-05-29,7.60,7.60,7.35,7.38,143400,7.38
2006-05-26,7.58,7.58,7.36,7.36,115300,7.36
2006-05-25,7.60,7.60,7.40,7.50,97300,7.50
2006-05-24,7.80,7.94,7.45,7.48,175200,7.48
2006-05-23,7.94,7.94,7.41,7.68,349600,7.68
2006-05-22,7.84,8.09,7.72,7.85,424600,7.85
2006-05-19,7.50,7.68,7.47,7.60,217300,7.60
2006-05-18,7.35,7.60,7.20,7.40,165100,7.40
2006-05-17,7.67,8.03,7.31,7.31,574200,7.31
2006-05-16,7.67,7.67,7.52,7.58,211300,7.58
2006-05-15,7.84,7.90,7.50,7.60,301500,7.60
2006-05-12,8.30,8.34,7.77,7.77,254300,7.77
2006-05-11,7.99,8.35,7.99,8.35,695700,8.35
2006-05-10,7.94,7.98,7.80,7.98,260800,7.98
2006-05-09,7.80,7.95,7.55,7.92,323500,7.92
2006-05-08,7.40,8.11,7.25,7.72,553300,7.72
2006-05-05,7.25,7.48,7.23,7.46,119300,7.46
2006-05-04,7.21,7.25,7.20,7.20,33400,7.20
2006-05-03,7.28,7.28,7.20,7.21,24000,7.21
2006-05-02,7.25,7.28,7.19,7.19,39500,7.19
2006-05-01,7.21,7.21,7.21,7.21,000,7.21
2006-04-28,7.10,7.29,7.10,7.21,28900,7.21
2006-04-27,7.25,7.31,7.16,7.20,74000,7.20
2006-04-26,7.20,7.32,7.20,7.32,16200,7.32
2006-04-25,7.38,7.39,7.20,7.20,103400,7.20
2006-04-24,7.15,7.55,7.15,7.42,161600,7.42
2006-04-21,7.19,7.22,7.09,7.09,92800,7.09
2006-04-20,7.05,7.20,7.05,7.14,44200,7.14
2006-04-19,7.13,7.23,7.12,7.12,57200,7.12
2006-04-18,7.19,7.19,7.11,7.12,94400,7.12
2006-04-17,7.10,7.10,7.10,7.10,000,7.10
2006-04-14,7.10,7.10,7.10,7.10,000,7.10
2006-04-13,7.02,7.20,7.02,7.10,92300,7.10
2006-04-12,7.15,7.22,7.03,7.10,401000,7.10
2006-04-11,7.15,7.33,7.13,7.20,163700,7.20
2006-04-10,7.45,7.45,7.31,7.35,25900,7.35
2006-04-07,7.35,7.41,7.27,7.35,44700,7.35
2006-04-06,7.30,7.34,7.22,7.29,59300,7.29
2006-04-05,7.31,7.40,7.25,7.30,33500,7.30
2006-04-04,7.47,7.47,7.32,7.36,91700,7.36
2006-04-03,7.45,7.54,7.40,7.41,80400,7.41
2006-03-31,7.51,7.53,7.40,7.53,70900,7.53
2006-03-30,7.46,7.54,7.38,7.46,102700,7.46
2006-03-29,7.30,7.39,7.27,7.35,60500,7.35
2006-03-28,7.21,7.39,7.20,7.35,196200,7.35
2006-03-27,7.10,7.22,7.02,7.16,94300,7.16
2006-03-24,6.98,7.08,6.95,7.03,78600,7.03
2006-03-23,7.01,7.01,6.92,6.97,45900,6.97
2006-03-22,7.02,7.02,6.92,6.94,35300,6.94
2006-03-21,7.00,7.04,6.90,6.95,117900,6.95
2006-03-20,6.91,6.98,6.90,6.95,47200,6.95
2006-03-17,6.89,6.99,6.86,6.86,112500,6.86
2006-03-16,6.98,7.00,6.90,6.95,84100,6.95
2006-03-15,6.90,6.99,6.90,6.90,88000,6.90
2006-03-14,6.95,7.02,6.90,6.90,102000,6.90
2006-03-13,6.95,7.04,6.95,6.95,49000,6.95
2006-03-10,7.02,7.04,6.90,6.90,124100,6.90
2006-03-09,7.05,7.08,7.03,7.05,51600,7.05
2006-03-08,7.10,7.13,7.05,7.05,80300,7.05
2006-03-07,7.17,7.19,7.11,7.12,61200,7.12
2006-03-06,7.10,7.19,7.08,7.15,35600,7.15
2006-03-03,7.10,7.21,7.05,7.11,47500,7.11
2006-03-02,7.15,7.23,7.08,7.10,32500,7.10
2006-03-01,7.14,7.19,7.08,7.11,79400,7.11
2006-02-28,7.25,7.32,7.12,7.12,69300,7.12
2006-02-27,7.18,7.32,7.18,7.28,55300,7.28
2006-02-24,7.21,7.23,7.16,7.16,30800,7.16
2006-02-23,7.33,7.33,7.20,7.24,78000,7.24
2006-02-22,7.37,7.40,7.33,7.33,32000,7.33
2006-02-21,7.34,7.42,7.33,7.33,50400,7.33
2006-02-20,7.25,7.41,7.25,7.37,90700,7.37
2006-02-17,7.18,7.28,7.18,7.28,37600,7.28
2006-02-16,7.25,7.28,7.16,7.28,65300,7.28
2006-02-15,7.12,7.25,7.12,7.15,29700,7.15
2006-02-14,7.10,7.23,7.10,7.17,60200,7.17
2006-02-13,7.20,7.20,7.12,7.14,34700,7.14
2006-02-10,7.23,7.26,7.16,7.16,39500,7.16
2006-02-09,7.12,7.32,7.12,7.22,58700,7.22
2006-02-08,7.10,7.20,7.02,7.10,69200,7.10
2006-02-07,7.15,7.25,7.05,7.07,75000,7.07
2006-02-06,7.23,7.29,7.15,7.15,90700,7.15
2006-02-03,7.25,7.31,7.17,7.31,68300,7.31
2006-02-02,7.25,7.38,7.21,7.24,88500,7.24
2006-02-01,7.43,7.43,7.06,7.26,126300,7.26
2006-01-31,7.59,7.59,7.27,7.28,113200,7.28
2006-01-30,7.55,7.69,7.39,7.66,163400,7.66
2006-01-27,7.40,7.60,7.40,7.60,173100,7.60
2006-01-26,7.19,7.55,7.12,7.47,146700,7.47
2006-01-25,7.13,7.17,7.00,7.12,56000,7.12
2006-01-24,7.00,7.15,6.99,7.03,33300,7.03
2006-01-23,7.00,7.02,6.85,6.97,70900,6.97
2006-01-20,7.15,7.15,7.00,7.01,105400,7.01
2006-01-19,7.21,7.29,7.13,7.13,42300,7.13
2006-01-18,7.21,7.29,7.20,7.20,58900,7.20
2006-01-17,7.26,7.35,7.25,7.28,44200,7.28
2006-01-16,7.27,7.39,7.27,7.34,45900,7.34
2006-01-13,7.40,7.40,7.25,7.27,62600,7.27
2006-01-12,7.50,7.50,7.37,7.42,63400,7.42
2006-01-11,7.25,7.47,7.21,7.38,167400,7.38
2006-01-10,7.31,7.35,7.26,7.30,91000,7.30
2006-01-09,7.40,7.42,7.30,7.38,89800,7.38
2006-01-06,7.55,7.55,7.37,7.40,124600,7.40
2006-01-05,7.67,7.70,7.50,7.55,113500,7.55
2006-01-04,7.70,7.75,7.60,7.68,106300,7.68
2006-01-03,7.55,7.70,7.55,7.69,69200,7.69
2006-01-02,7.69,7.69,7.56,7.60,45700,7.60
2005-12-30,7.56,7.69,7.56,7.60,48200,7.60
2005-12-29,7.45,7.65,7.41,7.60,95300,7.60
2005-12-28,7.51,7.54,7.38,7.44,79400,7.44
2005-12-27,7.60,7.65,7.51,7.59,47400,7.59
2005-12-26,7.68,7.68,7.68,7.68,000,7.68
2005-12-23,7.60,7.69,7.57,7.68,36900,7.68
2005-12-22,7.65,7.71,7.58,7.66,78300,7.66
2005-12-21,7.61,7.76,7.61,7.70,66400,7.70
2005-12-20,7.75,7.83,7.69,7.83,160900,7.83
2005-12-19,7.78,7.90,7.71,7.78,223000,7.78
2005-12-16,7.80,7.84,7.56,7.59,168800,7.59
2005-12-15,7.55,7.82,7.53,7.82,95800,7.82
2005-12-14,7.67,7.68,7.58,7.62,56000,7.62
2005-12-13,7.53,7.67,7.51,7.67,59200,7.67
2005-12-12,7.80,7.85,7.43,7.61,217100,7.61
2005-12-09,7.22,7.91,7.21,7.86,428600,7.86
2005-12-08,7.20,7.35,7.19,7.20,77900,7.20
2005-12-07,7.29,7.30,7.19,7.19,70200,7.19
2005-12-06,7.30,7.30,7.23,7.28,41200,7.28
2005-12-05,7.07,7.30,7.07,7.30,112400,7.30
2005-12-02,7.03,7.20,6.94,7.08,99800,7.08
2005-12-01,6.90,7.00,6.86,7.00,128800,7.00
2005-11-30,6.80,7.00,6.70,7.00,137400,7.00
2005-11-29,6.73,6.90,6.57,6.81,155700,6.81
2005-11-28,6.90,6.95,6.72,6.77,81000,6.77
2005-11-25,6.86,6.89,6.85,6.88,20600,6.88
2005-11-24,6.90,7.00,6.86,6.87,83500,6.87
2005-11-23,6.96,6.96,6.85,6.90,134000,6.90
2005-11-22,6.98,7.00,6.91,6.95,118000,6.95
2005-11-21,6.90,7.00,6.90,6.99,57100,6.99
2005-11-18,7.01,7.12,6.90,6.90,173500,6.90
2005-11-17,7.27,7.30,7.05,7.05,144600,7.05
2005-11-16,7.28,7.34,7.26,7.34,70300,7.34
2005-11-15,7.39,7.40,7.28,7.33,87500,7.33
2005-11-14,7.30,7.43,7.25,7.31,124900,7.31
2005-11-11,7.10,7.30,7.10,7.29,104300,7.29
2005-11-10,7.06,7.10,6.99,7.06,93600,7.06
2005-11-09,7.10,7.17,7.05,7.10,73600,7.10
2005-11-08,6.90,7.11,6.90,7.11,241300,7.11
2005-11-07,6.95,7.05,6.95,7.00,84200,7.00
2005-11-04,7.05,7.05,6.95,6.95,64700,6.95
2005-11-03,7.03,7.07,6.90,7.05,110700,7.05
2005-11-02,7.13,7.22,6.99,6.99,180200,6.99
2005-11-01,7.30,7.30,7.14,7.18,65400,7.18
2005-10-31,7.43,7.56,7.27,7.34,114000,7.34
2005-10-28,7.58,7.60,7.45,7.45,86600,7.45
2005-10-27,7.61,7.64,7.60,7.61,64300,7.61
2005-10-26,7.68,7.70,7.60,7.64,119700,7.64
2005-10-25,7.76,7.76,7.64,7.71,63400,7.71
2005-10-24,7.60,7.67,7.58,7.66,41300,7.66
2005-10-21,7.59,7.67,7.52,7.61,97900,7.61
2005-10-20,7.51,7.57,7.50,7.55,59900,7.55
2005-10-19,7.44,7.47,7.41,7.45,174700,7.45
2005-10-18,7.41,7.46,7.41,7.41,25700,7.41
2005-10-17,7.39,7.45,7.36,7.37,42800,7.37
2005-10-14,7.26,7.55,7.26,7.40,129800,7.40
2005-10-13,7.50,7.54,7.30,7.30,149400,7.30
2005-10-12,7.50,7.55,7.45,7.53,35200,7.53
2005-10-11,7.52,7.55,7.45,7.53,61200,7.53
2005-10-10,7.50,7.62,7.48,7.50,38600,7.50
2005-10-07,7.36,7.58,7.36,7.56,52400,7.56
2005-10-06,7.55,7.59,7.30,7.46,86200,7.46
2005-10-05,7.60,7.63,7.52,7.59,66100,7.59
2005-10-04,7.73,7.77,7.53,7.69,111500,7.69
2005-10-03,7.70,7.78,7.70,7.72,24700,7.72
2005-09-30,7.70,7.78,7.69,7.78,52900,7.78
2005-09-29,7.77,7.82,7.70,7.70,92900,7.70
2005-09-28,7.77,7.78,7.73,7.78,39600,7.78
2005-09-27,7.80,7.81,7.72,7.80,44400,7.80
2005-09-26,7.78,7.84,7.73,7.81,33800,7.81
2005-09-23,7.76,7.81,7.71,7.72,25400,7.72
2005-09-22,7.77,7.83,7.76,7.77,39100,7.77
2005-09-21,7.81,7.85,7.77,7.84,61800,7.84
2005-09-20,7.88,7.88,7.80,7.81,17500,7.81
2005-09-19,7.77,7.89,7.60,7.85,85500,7.85
2005-09-16,7.90,7.98,7.87,7.87,86100,7.87
2005-09-15,7.90,7.95,7.90,7.90,30900,7.90
2005-09-14,7.93,7.95,7.90,7.91,21300,7.91
2005-09-13,8.00,8.03,7.93,7.93,51600,7.93
2005-09-12,8.06,8.06,7.96,8.00,41000,8.00
2005-09-09,7.95,8.10,7.94,8.08,93500,8.08
2005-09-08,8.15,8.15,7.98,7.99,63400,7.99
2005-09-07,8.18,8.22,8.11,8.13,112300,8.13
2005-09-06,8.00,8.23,8.00,8.22,90700,8.22
2005-09-05,7.91,8.03,7.84,8.03,75600,8.03
2005-09-02,7.90,8.00,7.87,7.99,107000,7.99
2005-09-01,7.75,7.99,7.75,7.93,115300,7.93
2005-08-31,7.80,7.81,7.69,7.74,49900,7.74
2005-08-30,7.72,7.88,7.72,7.76,45100,7.76
2005-08-29,7.81,7.82,7.72,7.76,74200,7.76
2005-08-26,7.86,7.86,7.80,7.80,87000,7.80
2005-08-25,7.90,7.93,7.81,7.86,47700,7.86
2005-08-24,7.90,7.95,7.86,7.92,59900,7.92
2005-08-23,7.98,7.98,7.86,7.92,61700,7.92
2005-08-22,7.83,7.96,7.82,7.96,63800,7.96
2005-08-19,8.04,8.04,7.85,7.86,72000,7.86
2005-08-18,7.92,8.06,7.80,8.02,164900,8.02
2005-08-17,7.81,7.91,7.80,7.91,52400,7.91
2005-08-16,7.86,7.93,7.81,7.81,53300,7.81
2005-08-15,7.90,7.96,7.89,7.96,59000,7.96
2005-08-12,7.89,7.94,7.83,7.94,36800,7.94
2005-08-11,8.08,8.08,7.80,7.81,274400,7.81
2005-08-10,8.20,8.20,8.00,8.00,201800,8.00
2005-08-09,8.19,8.31,8.01,8.22,159500,8.22
2005-08-08,7.90,8.14,7.88,8.13,137600,8.13
2005-08-05,7.90,7.91,7.80,7.84,94300,7.84
2005-08-04,7.96,7.99,7.80,7.91,178800,7.91
2005-08-03,8.00,8.02,7.90,7.97,60200,7.97
2005-08-02,8.00,8.07,7.85,7.96,126900,7.96
2005-08-01,8.08,8.08,7.96,8.04,68300,8.04
2005-07-29,8.15,8.17,7.98,8.06,191500,8.06
2005-07-28,8.03,8.12,7.99,8.12,92800,8.12
2005-07-27,7.99,8.05,7.96,8.04,467900,8.04
2005-07-26,7.92,8.06,7.80,8.01,161400,8.01
2005-07-25,7.96,8.04,7.93,8.00,172000,8.00
2005-07-22,7.90,8.00,7.88,7.95,106500,7.95
2005-07-21,7.82,7.90,7.79,7.90,128700,7.90
2005-07-20,7.95,8.05,7.72,7.79,345100,7.79
2005-07-19,8.14,8.14,7.95,7.95,151500,7.95
2005-07-18,8.13,8.17,8.09,8.11,19400,8.11
2005-07-15,8.16,8.22,8.15,8.20,46600,8.20
2005-07-14,8.16,8.20,8.13,8.17,42100,8.17
2005-07-13,8.13,8.20,8.13,8.20,42600,8.20
2005-07-12,8.15,8.22,8.14,8.22,66000,8.22
2005-07-11,8.15,8.25,8.15,8.22,127000,8.22
2005-07-08,8.18,8.25,8.12,8.25,76300,8.25
2005-07-07,8.20,8.25,7.97,8.09,123400,8.09
2005-07-06,8.26,8.35,8.26,8.31,68300,8.31
2005-07-05,8.25,8.35,8.23,8.29,47900,8.29
2005-07-04,8.32,8.37,8.25,8.34,52400,8.34
2005-07-01,8.16,8.45,8.16,8.45,206900,8.45
2005-06-30,8.21,8.27,8.14,8.26,85500,8.26
2005-06-29,8.16,8.28,8.11,8.28,166900,8.28
2005-06-28,8.18,8.27,8.16,8.19,153800,8.19
2005-06-27,8.20,8.24,8.13,8.16,101900,8.16
2005-06-24,8.16,8.30,8.16,8.25,111300,8.25
2005-06-23,8.25,8.35,8.25,8.29,108100,8.29
2005-06-22,8.20,8.37,8.20,8.34,284100,8.34
2005-06-21,8.22,8.34,8.22,8.25,59300,8.25
2005-06-20,8.15,8.31,8.15,8.31,116200,8.31
2005-06-17,8.24,8.26,8.13,8.21,136400,8.21
2005-06-16,8.15,8.31,8.15,8.30,74600,8.30
2005-06-15,8.23,8.32,8.12,8.15,82100,8.15
2005-06-14,8.48,8.50,8.27,8.33,110800,8.33
2005-06-13,8.32,8.49,8.23,8.49,179300,8.49
2005-06-10,8.00,8.37,8.00,8.37,391400,8.37
2005-06-09,7.99,8.07,7.86,7.95,208100,7.95
2005-06-08,8.20,8.24,7.99,7.99,201600,7.99
2005-06-07,7.98,8.24,7.93,8.14,269700,8.14
2005-06-06,7.92,7.94,7.80,7.90,471900,7.90
2005-06-03,8.09,8.11,7.67,7.76,875200,7.76
2005-06-02,8.60,8.60,8.12,8.12,577900,8.12
2005-06-01,8.75,8.78,8.62,8.75,161900,8.75
2005-05-31,8.85,8.90,8.77,8.80,101300,8.80
2005-05-30,8.88,8.93,8.85,8.87,34100,8.87
2005-05-27,8.78,8.94,8.78,8.85,73700,8.85
2005-05-26,8.85,8.95,8.80,8.95,67800,8.95
2005-05-25,8.80,8.86,8.76,8.85,42100,8.85
2005-05-24,8.84,8.90,8.74,8.83,118400,8.83
2005-05-23,8.95,8.95,8.76,8.83,136300,8.83
2005-05-20,8.88,8.92,8.80,8.87,58900,8.87
2005-05-19,8.97,8.97,8.90,8.94,65100,8.94
2005-05-18,8.84,8.96,8.84,8.95,46300,8.95
2005-05-17,8.97,8.97,8.80,8.89,39100,8.89
2005-05-16,9.02,9.02,8.79,8.88,9000,8.88
2005-05-13,8.59,9.15,8.59,8.98,176700,8.98
2005-05-12,8.60,8.67,8.55,8.67,71600,8.67
2005-05-11,8.65,8.65,8.45,8.60,72000,8.60
2005-05-10,8.58,8.74,8.50,8.60,104500,8.60
2005-05-09,8.40,8.57,8.40,8.56,56800,8.56
2005-05-06,8.50,8.55,8.45,8.51,58900,8.51
2005-05-05,8.42,8.52,8.42,8.47,33800,8.47
2005-05-04,8.47,8.56,8.36,8.53,84100,8.53
2005-05-03,8.24,8.60,8.23,8.51,176300,8.51
2005-05-02,8.50,8.50,8.30,8.31,52700,8.31
2005-04-29,8.03,8.55,8.03,8.41,102800,8.41
2005-04-28,8.24,8.36,7.96,8.10,192200,8.10
2005-04-27,8.45,8.55,8.10,8.21,136200,8.21
2005-04-26,8.55,8.68,8.36,8.50,108500,8.50
2005-04-25,8.74,8.75,8.56,8.62,171800,8.62
2005-04-22,8.80,8.81,8.69,8.75,56200,8.75
2005-04-21,8.60,9.03,8.50,8.66,152000,8.66
2005-04-20,9.05,9.10,8.45,8.62,164300,8.62
2005-04-19,8.60,9.01,8.60,8.83,395800,8.83
2005-04-18,8.42,8.65,8.40,8.47,129500,8.47
2005-04-15,8.69,8.83,8.37,8.77,242100,8.77
2005-04-14,8.94,8.98,8.81,8.81,38100,8.81
2005-04-13,8.91,8.99,8.91,8.94,27300,8.94
2005-04-12,9.00,9.00,8.82,8.90,79400,8.90
2005-04-11,9.02,9.29,8.91,8.91,143600,8.91
2005-04-08,8.84,9.25,8.75,9.25,216000,9.25
2005-04-07,8.71,8.87,8.71,8.87,81800,8.87
2005-04-06,8.76,8.85,8.68,8.75,163100,8.75
2005-04-05,8.86,8.89,8.77,8.83,61100,8.83
2005-04-04,8.65,8.91,8.55,8.91,118000,8.91
2005-04-01,8.42,8.85,8.42,8.80,105900,8.80
2005-03-31,8.47,8.55,8.46,8.48,33200,8.48
2005-03-30,8.60,8.61,8.41,8.53,115200,8.53
2005-03-29,8.60,8.64,8.47,8.56,140400,8.56
2005-03-28,8.53,8.53,8.53,8.53,000,8.53
2005-03-25,8.53,8.53,8.53,8.53,000,8.53
2005-03-24,8.30,8.55,8.25,8.53,88200,8.53
2005-03-23,8.60,8.60,8.22,8.37,189600,8.37
2005-03-22,9.00,9.00,8.59,8.68,278700,8.68
2005-03-21,9.33,9.37,8.40,8.81,616700,8.81
2005-03-18,9.65,9.70,9.62,9.64,315800,9.64
2005-03-17,9.65,9.69,9.65,9.69,64400,9.69
2005-03-16,9.66,9.70,9.65,9.65,147300,9.65
2005-03-15,9.65,9.79,9.65,9.72,94400,9.72
2005-03-14,9.61,9.70,9.50,9.67,132200,9.67
2005-03-11,9.65,9.73,9.65,9.67,71600,9.67
2005-03-10,9.70,9.75,9.65,9.71,62300,9.71
2005-03-09,9.72,9.80,9.67,9.78,181000,9.78
2005-03-08,9.65,9.85,9.65,9.72,125600,9.72
2005-03-07,9.81,9.85,9.65,9.66,167900,9.66
2005-03-04,9.55,9.85,9.55,9.80,177100,9.80
2005-03-03,9.71,9.71,9.51,9.55,89400,9.55
2005-03-02,9.74,9.80,9.66,9.70,90800,9.70
2005-03-01,9.71,9.79,9.50,9.68,79600,9.68
2005-02-28,9.81,9.86,9.71,9.73,212200,9.73
2005-02-25,9.32,10.10,9.32,9.61,632100,9.61
2005-02-24,9.05,9.36,9.02,9.23,141600,9.23
2005-02-23,8.88,9.05,8.88,9.03,92000,9.03
2005-02-22,8.98,9.10,8.85,8.99,120400,8.99
2005-02-21,8.79,9.02,8.75,9.00,190500,9.00
2005-02-18,8.77,8.95,8.77,8.91,78700,8.91
2005-02-17,8.57,8.98,8.57,8.84,246600,8.84
2005-02-16,8.80,8.80,8.30,8.57,477000,8.57
2005-02-15,9.18,9.18,8.71,8.75,266200,8.75
2005-02-14,9.20,9.25,9.15,9.16,66000,9.16
2005-02-11,9.13,9.27,9.11,9.18,103600,9.18
2005-02-10,9.19,9.34,9.13,9.15,204600,9.15
2005-02-09,9.35,9.45,9.22,9.27,106700,9.27
2005-02-08,9.36,9.46,9.35,9.37,72800,9.37
2005-02-07,9.46,9.49,9.34,9.43,60600,9.43
2005-02-04,9.25,9.49,9.25,9.46,62200,9.46
2005-02-03,9.44,9.49,9.20,9.26,89700,9.26
2005-02-02,9.34,9.50,9.33,9.49,106100,9.49
2005-02-01,9.50,9.56,9.35,9.40,183200,9.40
2005-01-31,9.45,9.59,9.40,9.48,126000,9.48
2005-01-28,9.30,9.50,9.24,9.48,206000,9.48
2005-01-27,9.31,9.56,9.24,9.37,481700,9.37
2005-01-26,9.08,9.32,9.02,9.03,144900,9.03
2005-01-25,8.96,9.10,8.95,9.05,206200,9.05
2005-01-24,9.19,9.19,8.74,9.06,129000,9.06
2005-01-21,9.35,9.40,9.28,9.30,271800,9.30
2005-01-20,9.34,9.55,9.25,9.39,217300,9.39
2005-01-19,9.40,9.49,9.32,9.45,214600,9.45
2005-01-18,9.44,9.45,9.34,9.44,114000,9.44
2005-01-17,9.20,9.45,9.20,9.40,358000,9.40
2005-01-14,8.76,9.28,8.75,9.21,550400,9.21
2005-01-13,8.66,8.87,8.66,8.85,165000,8.85
2005-01-12,8.60,8.66,8.55,8.61,129500,8.61
2005-01-11,8.73,8.79,8.55,8.62,132900,8.62
2005-01-10,8.77,8.80,8.70,8.73,122100,8.73
2005-01-07,8.86,8.86,8.65,8.75,164000,8.75
2005-01-06,8.64,8.92,8.60,8.79,323400,8.79
2005-01-05,8.45,8.60,8.40,8.58,171300,8.58
2005-01-04,8.08,8.60,8.08,8.55,386200,8.55
2005-01-03,7.80,8.10,7.80,8.08,98000,8.08
2004-12-31,7.76,7.76,7.76,7.76,000,7.76
2004-12-30,7.86,7.90,7.72,7.76,162000,7.76
2004-12-29,7.92,7.95,7.82,7.86,74700,7.86
2004-12-28,7.90,7.95,7.90,7.92,27700,7.92
2004-12-27,7.90,7.93,7.90,7.93,20600,7.93
2004-12-24,7.91,7.91,7.91,7.91,000,7.91
2004-12-23,7.90,7.93,7.90,7.91,53500,7.91
2004-12-22,7.89,7.98,7.89,7.90,32500,7.90
2004-12-21,7.96,7.99,7.88,7.91,126800,7.91
2004-12-20,8.02,8.07,7.90,7.92,160600,7.92
2004-12-17,7.85,8.03,7.77,8.00,306600,8.00
2004-12-16,7.65,7.84,7.65,7.83,163900,7.83
2004-12-15,7.45,7.67,7.42,7.64,123300,7.64
2004-12-14,7.50,7.50,7.24,7.37,223900,7.37
2004-12-13,7.58,7.60,7.38,7.45,163200,7.45
2004-12-10,7.64,7.64,7.47,7.52,204500,7.52
2004-12-09,7.79,7.81,7.50,7.51,156600,7.51
2004-12-08,7.82,7.84,7.75,7.79,63100,7.79
2004-12-07,8.03,8.03,7.65,7.82,316800,7.82
2004-12-06,8.08,8.15,8.02,8.05,46000,8.05
2004-12-03,8.05,8.19,8.04,8.10,52900,8.10
2004-12-02,8.13,8.17,7.97,8.04,163100,8.04
2004-12-01,8.10,8.12,8.03,8.10,62300,8.10
2004-11-30,8.14,8.14,7.91,8.04,81300,8.04
2004-11-29,8.14,8.18,8.05,8.10,119700,8.10
2004-11-26,8.13,8.19,8.10,8.15,68600,8.15
2004-11-25,8.17,8.31,8.10,8.13,85700,8.13
2004-11-24,8.25,8.32,8.00,8.17,184300,8.17
2004-11-23,8.51,8.53,8.25,8.34,121800,8.34
2004-11-22,8.55,8.58,8.22,8.45,326800,8.45
2004-11-19,8.65,8.68,8.54,8.55,128400,8.55
2004-11-18,8.72,8.72,8.53,8.68,115500,8.68
2004-11-17,8.60,8.75,8.55,8.74,154700,8.74
2004-11-16,8.52,8.69,8.51,8.65,136700,8.65
2004-11-15,8.70,8.70,8.30,8.59,121600,8.59
2004-11-12,8.70,8.70,8.48,8.68,97400,8.68
2004-11-11,8.68,8.68,8.43,8.60,114000,8.60
2004-11-10,8.50,8.73,8.44,8.60,237400,8.60
2004-11-09,8.42,8.42,8.24,8.39,43800,8.39
2004-11-08,8.21,8.44,8.17,8.38,84900,8.38
2004-11-05,8.22,8.31,8.10,8.26,167500,8.26
2004-11-04,8.09,8.15,7.99,8.12,136000,8.12
2004-11-03,8.51,8.51,8.17,8.33,127300,8.33
2004-11-02,8.35,8.55,8.20,8.51,294900,8.51
2004-11-01,8.09,8.50,7.81,8.41,166900,8.41
2004-10-29,7.98,8.04,7.70,8.04,181200,8.04
2004-10-28,7.80,8.05,7.71,8.02,203900,8.02
2004-10-27,7.52,7.76,7.50,7.76,117000,7.76
2004-10-26,7.63,7.64,7.35,7.43,127200,7.43
2004-10-25,7.65,7.79,7.55,7.65,203900,7.65
2004-10-22,7.54,8.11,7.48,7.93,387300,7.93
2004-10-21,7.45,7.53,7.27,7.50,82100,7.50
2004-10-20,7.25,7.51,7.21,7.42,134000,7.42
2004-10-19,6.99,7.31,6.99,7.31,68500,7.31
2004-10-18,7.11,7.12,6.95,7.02,66700,7.02
2004-10-15,7.25,7.28,7.05,7.08,71700,7.08
2004-10-14,7.31,7.32,7.22,7.30,38400,7.30
2004-10-13,7.25,7.45,7.25,7.34,127000,7.34
2004-10-12,7.43,7.43,7.25,7.25,55300,7.25
2004-10-11,7.30,7.40,7.28,7.40,89400,7.40
2004-10-08,7.35,7.39,7.25,7.35,205800,7.35
2004-10-07,7.37,7.45,7.31,7.36,145200,7.36
2004-10-06,7.47,7.47,7.22,7.32,264200,7.32
2004-10-05,7.60,7.60,7.35,7.41,120400,7.41
2004-10-04,7.60,7.77,7.53,7.60,225500,7.60
2004-10-01,7.45,7.59,7.42,7.56,150700,7.56
2004-09-30,7.29,7.55,7.20,7.55,280500,7.55
2004-09-29,7.02,7.20,7.02,7.20,74600,7.20
2004-09-28,7.05,7.07,6.95,7.05,38900,7.05
2004-09-27,7.14,7.16,7.00,7.00,121300,7.00
2004-09-24,7.01,7.09,6.95,7.05,95700,7.05
2004-09-23,7.05,7.13,7.01,7.04,68400,7.04
2004-09-22,6.99,7.18,6.95,7.08,151500,7.08
2004-09-21,6.95,7.00,6.80,6.95,174600,6.95
2004-09-20,7.09,7.09,6.98,7.00,90700,7.00
2004-09-17,7.15,7.15,6.95,7.03,219700,7.03
2004-09-16,7.35,7.35,7.09,7.13,138700,7.13
2004-09-15,7.20,7.50,7.15,7.34,188900,7.34
2004-09-14,7.26,7.26,7.13,7.20,85900,7.20
2004-09-13,7.10,7.22,7.10,7.21,166100,7.21
2004-09-10,7.00,7.06,6.98,7.06,96300,7.06
2004-09-09,6.95,7.02,6.84,7.02,93500,7.02
2004-09-08,6.90,6.97,6.71,6.96,53600,6.96
2004-09-07,6.95,7.00,6.87,6.87,86000,6.87
2004-09-06,6.91,7.04,6.91,6.91,35000,6.91
2004-09-03,7.13,7.13,6.88,6.88,82900,6.88
2004-09-02,7.10,7.15,7.01,7.07,66600,7.07
2004-09-01,7.08,7.14,7.02,7.10,75100,7.10
2004-08-31,7.04,7.04,6.98,7.01,48000,7.01
2004-08-30,7.17,7.17,6.96,7.00,68200,7.00
2004-08-27,7.15,7.20,7.10,7.14,41600,7.14
2004-08-26,7.00,7.20,6.99,7.15,151800,7.15
2004-08-25,7.14,7.20,6.95,6.95,50100,6.95
2004-08-24,7.20,7.35,7.15,7.16,154200,7.16
2004-08-23,7.26,7.30,7.10,7.14,110400,7.14
2004-08-20,6.87,7.11,6.80,7.11,134500,7.11
2004-08-19,6.90,7.10,6.86,6.86,268300,6.86
2004-08-18,6.97,6.97,6.50,6.70,149800,6.70
2004-08-17,7.26,7.26,6.82,6.82,198400,6.82
2004-08-16,6.39,7.09,6.30,7.04,319000,7.04
2004-08-13,6.15,6.38,6.12,6.24,226400,6.24
2004-08-12,6.27,6.35,6.05,6.21,216200,6.21
2004-08-11,6.50,6.50,5.76,6.17,468200,6.17
2004-08-10,6.00,6.35,6.00,6.28,183100,6.28
2004-08-09,6.25,6.31,5.92,5.93,466600,5.93
2004-08-06,6.95,6.95,6.12,6.18,924100,6.18
2004-08-05,7.21,7.33,6.87,6.90,225100,6.90
2004-08-04,7.44,7.44,7.15,7.21,119900,7.21
2004-08-03,7.55,7.56,7.26,7.36,109700,7.36
2004-08-02,7.75,7.75,7.15,7.46,92000,7.46
2004-07-30,7.45,7.65,7.38,7.50,183300,7.50
2004-07-29,7.27,7.40,7.25,7.37,128200,7.37
2004-07-28,7.65,7.69,7.14,7.25,176900,7.25
2004-07-27,7.63,7.69,7.39,7.47,161400,7.47
2004-07-26,7.66,7.77,7.59,7.59,154800,7.59
2004-07-23,7.60,7.72,7.51,7.66,166400,7.66
2004-07-22,7.58,7.64,7.45,7.51,113700,7.51
2004-07-21,7.70,7.80,7.59,7.62,220200,7.62
2004-07-20,7.58,7.61,7.42,7.58,139800,7.58
2004-07-19,7.57,7.64,7.35,7.50,97500,7.50
2004-07-16,7.80,7.97,7.47,7.51,301800,7.51
2004-07-15,7.91,8.02,7.66,7.77,150600,7.77
2004-07-14,8.00,8.10,7.85,7.89,141500,7.89
2004-07-13,8.01,8.19,7.95,8.07,204400,8.07
2004-07-12,8.06,8.15,7.78,7.97,201700,7.97
2004-07-09,8.23,8.27,8.06,8.16,167800,8.16
2004-07-08,8.50,8.64,8.13,8.17,281100,8.17
2004-07-07,8.55,8.69,8.53,8.53,82000,8.53
2004-07-06,8.61,8.76,8.60,8.60,118300,8.60
2004-07-05,8.85,8.88,8.61,8.65,96900,8.65
2004-07-02,8.84,8.92,8.69,8.85,184000,8.85
2004-07-01,8.88,8.95,8.77,8.79,231100,8.79
2004-06-30,8.79,8.87,8.65,8.83,268900,8.83
2004-06-29,8.80,8.80,8.60,8.68,252600,8.68
2004-06-28,8.71,8.77,8.52,8.66,319400,8.66
2004-06-25,8.70,8.70,8.46,8.53,406300,8.53
2004-06-24,8.70,9.06,8.40,8.68,926300,8.68
2004-06-23,8.76,8.93,8.75,8.89,95200,8.89
2004-06-22,9.10,9.10,8.48,8.67,377200,8.67
2004-06-21,9.33,9.42,8.92,9.04,140000,9.04
2004-06-18,9.70,9.70,9.15,9.25,253200,9.25
2004-06-17,9.89,9.89,9.55,9.60,93900,9.60
2004-06-16,9.71,9.98,9.66,9.98,84200,9.98
2004-06-15,9.65,9.77,9.60,9.60,38700,9.60
2004-06-14,9.75,9.96,9.61,9.66,45800,9.66
2004-06-11,9.90,9.93,9.66,9.75,83400,9.75
2004-06-10,9.73,9.99,9.73,9.88,30900,9.88
2004-06-09,10.10,10.10,9.75,9.75,43900,9.75
2004-06-08,10.19,10.19,9.88,10.03,49600,10.03
2004-06-07,9.90,10.12,9.82,10.12,94500,10.12
2004-06-04,9.60,9.81,9.50,9.80,102100,9.80
2004-06-03,9.75,9.75,9.45,9.54,47300,9.54
2004-06-02,9.70,9.76,9.62,9.74,24600,9.74
2004-06-01,9.90,9.92,9.61,9.61,37600,9.61
2004-05-31,9.93,9.95,9.75,9.92,11600,9.92
2004-05-28,9.70,9.94,9.70,9.88,34300,9.88
2004-05-27,9.70,9.84,9.66,9.70,30400,9.70
2004-05-26,9.65,9.81,9.48,9.65,65200,9.65
2004-05-25,9.64,9.64,9.25,9.50,42000,9.50
2004-05-24,9.60,9.69,9.52,9.54,48200,9.54
2004-05-21,9.80,9.83,9.45,9.55,43300,9.55
2004-05-20,9.89,9.89,9.64,9.77,21100,9.77
2004-05-19,9.70,10.02,9.70,9.84,96200,9.84
2004-05-18,9.65,9.75,9.42,9.60,98100,9.60
2004-05-17,10.02,10.02,9.37,9.37,156900,9.37
2004-05-14,9.73,10.25,9.73,10.13,187700,10.13
2004-05-13,9.80,9.89,9.17,9.69,169000,9.69
2004-05-12,9.73,9.84,9.45,9.59,128600,9.59
2004-05-11,9.90,10.09,9.45,9.65,151000,9.65
2004-05-10,10.23,10.35,9.75,9.75,159300,9.75
2004-05-07,10.25,10.61,10.12,10.57,85300,10.57
2004-05-06,10.21,10.34,10.12,10.17,77700,10.17
2004-05-05,10.30,10.39,10.10,10.14,33600,10.14
2004-05-04,10.09,10.49,9.88,10.38,165700,10.38
2004-05-03,10.00,10.00,9.60,9.95,93400,9.95
2004-04-30,9.85,10.10,9.85,10.00,85000,10.00
2004-04-29,10.24,10.29,9.85,9.95,135900,9.95
2004-04-28,10.50,10.61,10.20,10.22,179200,10.22
2004-04-27,10.60,10.92,10.51,10.92,85600,10.92
2004-04-26,11.00,11.00,10.52,10.70,143100,10.70
2004-04-23,11.20,11.20,10.85,10.95,128900,10.95
2004-04-22,11.28,11.30,11.06,11.12,87700,11.12
2004-04-21,10.80,11.34,10.75,11.25,206300,11.25
2004-04-20,11.37,11.49,10.90,11.29,344400,11.29
2004-04-19,11.11,11.50,10.75,11.41,445200,11.41
2004-04-16,10.21,11.29,10.20,11.00,489100,11.00
2004-04-15,10.31,10.57,10.25,10.31,55900,10.31
2004-04-14,10.63,10.70,10.36,10.50,66400,10.50
2004-04-13,10.67,10.97,10.65,10.79,68800,10.79
2004-04-12,10.65,10.65,10.65,10.65,000,10.65
2004-04-09,10.65,10.65,10.65,10.65,000,10.65
2004-04-08,10.65,10.82,10.65,10.65,73600,10.65
2004-04-07,10.59,10.91,10.46,10.65,168500,10.65
2004-04-06,10.50,10.62,10.25,10.60,185600,10.60
2004-04-05,10.40,10.44,10.16,10.44,72200,10.44
2004-04-02,10.15,10.30,9.86,10.20,116000,10.20
2004-04-01,10.15,10.27,9.90,10.15,54600,10.15
2004-03-31,10.15,10.45,10.03,10.18,156400,10.18
2004-03-30,9.89,10.14,9.80,10.00,83900,10.00
2004-03-29,9.46,9.79,9.44,9.79,85700,9.79
2004-03-26,10.03,10.03,9.35,9.40,114900,9.40
2004-03-25,9.46,9.71,9.42,9.67,97200,9.67
2004-03-24,9.40,9.49,9.32,9.34,40000,9.34
2004-03-23,9.38,9.56,9.19,9.32,121000,9.32
2004-03-22,9.71,9.75,9.12,9.24,234100,9.24
2004-03-19,10.21,10.24,9.83,9.91,433100,9.91
2004-03-18,10.30,10.30,9.80,9.92,73100,9.92
2004-03-17,10.09,10.22,9.95,10.20,120700,10.20
2004-03-16,9.50,9.99,9.50,9.81,191100,9.81
2004-03-15,10.35,10.35,9.60,9.61,80200,9.61
2004-03-12,9.70,10.39,9.58,10.06,166600,10.06
2004-03-11,10.10,10.10,9.45,9.75,477400,9.75
2004-03-10,10.95,11.00,10.15,10.30,335100,10.30
2004-03-09,11.44,11.44,11.00,11.15,55900,11.15
2004-03-08,11.50,11.53,11.40,11.53,53700,11.53
2004-03-05,11.40,11.60,11.37,11.45,40500,11.45
2004-03-04,11.55,11.57,11.39,11.57,29800,11.57
2004-03-03,11.55,11.55,11.32,11.42,57400,11.42
2004-03-02,11.46,11.60,11.36,11.54,95900,11.54
2004-03-01,11.20,11.46,11.17,11.44,87800,11.44
2004-02-27,11.00,11.17,10.88,11.17,70100,11.17
2004-02-26,11.31,11.32,10.85,11.00,116100,11.00
2004-02-25,11.01,11.37,11.01,11.18,53500,11.18
2004-02-24,11.40,11.73,10.95,11.15,172600,11.15
2004-02-23,11.99,11.99,11.50,11.57,76400,11.57
2004-02-20,11.40,12.04,11.30,11.90,249100,11.90
2004-02-19,11.41,11.70,11.35,11.40,169200,11.40
2004-02-18,11.50,11.78,11.40,11.49,187100,11.49
2004-02-17,10.90,11.49,10.76,11.49,163400,11.49
2004-02-16,10.66,10.99,10.65,10.80,57200,10.80
2004-02-13,11.15,11.30,10.76,10.88,112900,10.88
2004-02-12,11.25,11.34,11.07,11.19,138700,11.19
2004-02-11,10.91,11.30,10.91,11.27,265100,11.27
2004-02-10,10.30,10.88,10.21,10.88,155800,10.88
2004-02-09,10.25,10.55,10.24,10.30,174700,10.30
2004-02-06,10.30,10.44,10.20,10.27,70700,10.27
2004-02-05,10.50,10.50,10.30,10.38,58900,10.38
2004-02-04,10.46,10.50,10.30,10.50,92900,10.50
2004-02-03,10.46,10.51,10.35,10.46,103900,10.46
2004-02-02,10.55,10.55,10.26,10.52,93000,10.52
2004-01-30,10.45,10.60,10.27,10.46,98900,10.46
2004-01-29,10.49,10.55,10.14,10.45,178100,10.45
2004-01-28,10.35,10.65,10.25,10.63,360500,10.63
2004-01-27,9.55,10.45,9.40,10.45,673500,10.45
2004-01-26,9.63,9.79,9.42,9.72,62300,9.72
2004-01-23,9.88,9.90,9.50,9.69,95200,9.69
2004-01-22,9.86,9.92,9.78,9.89,213700,9.89
2004-01-21,10.00,10.00,9.81,9.82,188500,9.82
2004-01-20,9.57,10.20,9.54,9.90,406200,9.90
2004-01-19,9.30,9.59,9.28,9.50,230400,9.50
2004-01-16,9.20,9.24,9.02,9.20,240300,9.20
2004-01-15,9.20,9.25,9.02,9.24,138600,9.24
2004-01-14,9.29,9.30,9.15,9.18,86500,9.18
2004-01-13,9.23,9.45,9.22,9.30,81400,9.30
2004-01-12,9.35,9.35,9.07,9.12,40700,9.12
2004-01-09,9.35,9.40,9.18,9.30,109000,9.30
2004-01-08,9.10,9.40,9.05,9.30,151400,9.30
2004-01-07,8.96,9.08,8.86,9.03,82900,9.03
2004-01-06,8.86,8.97,8.86,8.90,58500,8.90
2004-01-05,9.10,9.10,8.90,8.93,75200,8.93
2004-01-02,8.85,9.02,8.76,8.92,60200,8.92
2004-01-01,8.70,8.70,8.70,8.70,000,8.70
2003-12-31,8.70,8.70,8.70,8.70,000,8.70
2003-12-30,8.83,9.04,8.70,8.70,144000,8.70
2003-12-29,9.05,9.10,8.71,8.94,67800,8.94
2003-12-26,8.90,8.90,8.90,8.90,000,8.90
2003-12-25,8.90,8.90,8.90,8.90,000,8.90
2003-12-24,8.90,8.90,8.90,8.90,000,8.90
2003-12-23,8.90,8.98,8.77,8.90,126000,8.90
2003-12-22,8.75,8.86,8.56,8.86,104200,8.86
2003-12-19,8.45,8.70,8.45,8.69,407400,8.69
2003-12-18,8.10,8.29,7.95,8.29,145800,8.29
2003-12-17,8.48,8.48,8.10,8.10,72900,8.10
2003-12-16,8.61,8.61,8.22,8.28,94300,8.28
2003-12-15,8.80,8.85,8.42,8.58,77800,8.58
2003-12-12,8.78,8.79,8.57,8.57,85100,8.57
2003-12-11,8.59,8.65,8.52,8.60,118400,8.60
2003-12-10,8.51,8.65,8.40,8.65,77900,8.65
2003-12-09,8.50,8.77,8.50,8.51,123000,8.51
2003-12-08,8.68,8.68,8.30,8.38,126100,8.38
2003-12-05,8.85,8.84,8.50,8.70,86000,8.70
2003-12-04,8.96,9.08,8.86,8.86,47200,8.86
2003-12-03,8.87,9.00,8.86,8.98,33800,8.98
2003-12-02,8.99,9.00,8.91,8.97,48000,8.97
2003-12-01,9.00,9.00,8.88,8.99,40000,8.99
2003-11-28,8.96,9.03,8.80,8.97,32700,8.97
2003-11-27,8.95,8.98,8.75,8.98,53400,8.98
2003-11-26,8.91,8.98,8.83,8.93,105700,8.93
2003-11-25,9.07,9.12,8.68,8.80,211200,8.80
2003-11-24,9.09,9.10,9.06,9.10,71200,9.10
2003-11-21,9.10,9.10,8.90,9.09,93200,9.09
2003-11-20,9.10,9.55,8.87,9.05,480400,9.05
2003-11-19,8.97,9.06,8.76,9.06,62900,9.06
2003-11-18,9.10,9.16,8.98,8.98,142400,8.98
2003-11-17,9.03,9.10,8.99,9.08,110900,9.08
2003-11-14,9.01,9.10,8.92,9.10,101100,9.10
2003-11-13,9.10,9.10,8.80,8.90,335600,8.90
2003-11-12,9.05,9.10,8.93,9.00,80100,9.00
2003-11-11,9.21,9.22,8.77,9.05,156800,9.05
2003-11-10,9.76,9.76,9.15,9.25,133100,9.25
2003-11-07,9.58,9.80,9.58,9.70,149300,9.70
2003-11-06,9.80,9.90,9.41,9.48,163000,9.48
2003-11-05,10.10,10.17,9.61,9.77,160500,9.77
2003-11-04,10.00,10.15,9.86,10.07,275500,10.07
2003-11-03,9.50,10.00,9.47,9.85,279800,9.85
2003-10-31,9.30,9.50,9.22,9.45,112100,9.45
2003-10-30,9.06,9.30,8.96,9.22,141300,9.22
2003-10-29,9.14,9.15,8.92,9.07,68400,9.07
2003-10-28,9.04,9.15,9.00,9.03,81600,9.03
2003-10-27,8.90,9.03,8.81,8.95,86800,8.95
2003-10-24,8.95,9.04,8.70,8.95,142200,8.95
2003-10-23,8.90,9.10,8.59,9.08,286500,9.08
2003-10-22,9.20,9.25,9.00,9.00,109300,9.00
2003-10-21,9.50,9.52,9.06,9.28,282800,9.28
2003-10-20,9.20,9.52,9.12,9.51,231300,9.51
2003-10-17,9.13,9.23,9.07,9.32,198100,9.32
2003-10-16,9.30,9.69,8.96,9.10,740500,9.10
2003-10-15,8.67,9.25,8.59,9.25,518600,9.25
2003-10-14,8.65,8.65,8.26,8.57,283900,8.57
2003-10-13,7.97,8.65,7.92,8.65,601800,8.65
2003-10-10,7.70,8.00,7.62,7.94,557700,7.94
2003-10-09,7.92,8.00,7.55,7.70,371000,7.70
2003-10-08,8.20,8.22,7.98,7.93,193500,7.93
2003-10-07,8.30,8.40,8.10,8.22,322700,8.22
2003-10-06,9.00,9.10,8.80,8.70,169400,8.70
2003-10-03,8.82,9.00,8.67,8.94,97900,8.94
2003-10-02,8.99,9.17,8.81,8.88,125500,8.88
2003-10-01,8.75,8.95,8.40,8.94,98500,8.94
2003-09-30,8.85,8.95,8.75,8.75,92900,8.75
2003-09-29,9.01,9.01,8.72,8.83,86000,8.83
2003-09-26,8.60,9.19,8.15,9.19,298300,9.19
2003-09-25,9.60,9.70,9.10,9.36,82800,9.36
2003-09-24,9.65,9.97,9.62,9.68,68000,9.68
2003-09-23,9.75,9.75,9.46,9.57,140900,9.57
2003-09-22,9.90,10.00,9.55,9.70,87900,9.70
2003-09-19,10.40,10.55,10.02,9.71,133000,9.71
2003-09-18,10.27,10.60,10.27,10.40,47200,10.40
2003-09-17,10.44,10.68,10.36,10.58,56300,10.58
2003-09-16,10.29,10.44,10.02,10.44,53300,10.44
2003-09-15,10.17,10.24,10.05,10.06,82300,10.06
2003-09-12,10.49,10.58,9.50,10.03,101600,10.03
2003-09-11,10.50,10.58,9.99,10.37,144300,10.37
2003-09-10,10.80,10.87,10.50,10.50,64600,10.50
2003-09-09,10.90,11.06,10.66,10.86,93800,10.86
2003-09-08,10.80,10.90,10.70,10.86,45400,10.86
2003-09-05,10.85,10.87,10.73,10.90,41500,10.90
2003-09-04,10.90,10.90,10.77,10.90,103800,10.90
2003-09-03,10.87,10.95,10.73,10.85,156700,10.85
2003-09-02,10.74,10.97,10.62,10.80,152300,10.80
2003-09-01,10.55,10.94,10.55,10.78,87000,10.78
2003-08-29,10.80,10.80,10.52,10.70,67500,10.70
2003-08-28,10.80,10.80,10.56,10.71,21800,10.71
2003-08-27,10.83,10.86,10.70,10.80,11800,10.80
2003-08-26,10.80,10.90,10.59,10.79,31100,10.79
2003-08-25,11.05,11.05,10.75,10.81,45100,10.81
2003-08-22,11.19,11.21,10.85,11.00,54800,11.00
2003-08-21,10.95,11.04,10.85,10.99,82600,10.99
2003-08-20,11.00,11.00,10.78,10.99,37400,10.99
2003-08-19,10.92,11.19,10.72,10.76,91800,10.76
2003-08-18,10.80,10.90,10.70,10.90,40300,10.90
2003-08-15,10.86,10.90,10.51,10.84,33500,10.84
2003-08-14,10.60,10.92,10.50,10.86,68900,10.86
2003-08-13,10.63,10.70,10.46,10.56,45400,10.56
2003-08-12,10.49,10.60,10.38,10.60,18400,10.60
2003-08-11,10.62,10.62,10.30,10.50,39800,10.50
2003-08-08,10.69,10.86,10.50,10.61,73500,10.61
2003-08-07,11.20,11.20,10.75,10.82,28300,10.82
2003-08-06,11.28,11.39,11.06,11.20,21400,11.20
2003-08-05,11.50,11.58,11.25,11.34,31100,11.34
2003-08-04,11.59,11.59,11.31,11.40,21200,11.40
2003-08-01,11.65,11.67,11.31,11.38,22200,11.38
2003-07-31,11.22,11.65,11.22,11.60,25200,11.60
2003-07-30,11.49,11.61,11.05,11.49,22100,11.49
2003-07-29,11.55,11.55,11.25,11.40,25600,11.40
2003-07-28,11.49,11.80,11.39,11.62,48600,11.62
2003-07-25,11.31,11.59,11.24,11.59,22700,11.59
2003-07-24,11.11,11.57,11.11,11.32,28700,11.32
2003-07-23,11.59,11.59,11.18,11.25,24000,11.25
2003-07-22,11.50,11.51,11.31,11.35,38900,11.35
2003-07-21,11.60,11.60,11.25,11.40,22400,11.40
2003-07-18,11.30,11.53,11.11,11.49,30300,11.49
2003-07-17,11.50,11.55,11.06,11.40,61200,11.40
2003-07-16,11.35,11.76,11.25,11.61,63600,11.61
2003-07-15,11.50,11.60,11.34,11.34,66800,11.34
2003-07-14,11.36,11.50,11.20,11.50,30600,11.50
2003-07-11,11.05,11.25,10.95,11.20,43400,11.20
2003-07-10,11.35,11.44,11.00,11.20,58300,11.20
2003-07-09,11.79,11.79,11.16,11.30,53900,11.30
2003-07-08,11.75,11.90,11.54,11.80,38700,11.80
2003-07-07,11.55,11.72,11.35,11.70,31100,11.70
2003-07-04,11.20,11.45,11.20,11.30,21300,11.30
2003-07-03,11.35,11.75,10.99,11.27,56900,11.27
2003-07-02,11.00,11.72,10.81,11.51,46600,11.51
2003-07-01,11.20,11.23,10.70,10.98,50200,10.98
2003-06-30,11.50,11.59,10.92,11.20,60800,11.20
2003-06-27,11.35,11.60,11.30,11.39,32000,11.39
2003-06-26,11.75,11.75,11.24,11.28,37100,11.28
2003-06-25,11.78,11.78,11.51,11.70,23700,11.70
2003-06-24,11.32,11.80,11.00,11.78,81500,11.78
2003-06-23,12.20,12.20,11.10,11.37,95700,11.37
2003-06-20,12.35,12.44,12.02,12.02,92400,12.02
2003-06-19,12.95,12.95,12.03,12.53,58300,12.53
2003-06-18,12.40,13.08,12.12,13.08,74500,12.73
2003-06-17,12.32,12.57,11.99,12.30,70900,11.97
2003-06-16,11.92,12.07,11.60,11.98,42200,11.66
2003-06-13,11.89,12.09,11.80,11.80,15700,11.48
2003-06-12,11.85,12.23,11.80,11.97,33300,11.65
2003-06-11,11.80,12.00,11.60,11.80,47800,11.48
2003-06-10,11.80,11.95,11.67,11.85,29500,11.53
2003-06-09,12.00,12.16,11.55,11.80,9200,11.48
2003-06-06,11.66,12.39,11.61,11.99,97100,11.67
2003-06-05,11.09,11.85,11.09,11.57,141300,11.26
2003-06-04,11.10,11.10,10.71,10.87,37400,10.58
2003-06-03,11.00,11.10,10.60,11.00,68300,10.71
2003-06-02,10.50,11.10,10.50,11.04,89500,10.74
2003-05-30,10.44,10.45,10.10,10.39,87900,10.11
2003-05-29,10.10,10.50,10.00,10.64,62100,10.36
2003-05-28,10.00,10.01,9.65,10.12,113800,9.85
2003-05-27,10.21,10.21,9.74,10.15,44300,9.88
2003-05-26,10.35,10.70,9.93,10.21,32200,9.94
2003-05-23,10.10,10.60,10.01,10.50,85000,10.22
2003-05-22,9.69,10.00,9.67,10.00,96500,9.73
2003-05-21,9.75,9.75,9.35,9.55,46100,9.29
2003-05-20,9.50,9.80,9.42,9.80,39400,9.54
2003-05-19,9.84,9.84,9.46,9.50,36200,9.25
2003-05-16,9.80,9.89,9.61,9.79,56800,9.53
2003-05-15,9.45,9.85,9.40,9.83,53800,9.57
2003-05-14,9.64,9.73,9.49,9.50,30500,9.25
2003-05-13,9.60,9.80,9.50,9.64,44600,9.38
2003-05-12,9.82,9.82,9.46,9.56,39300,9.30
2003-05-09,10.01,10.06,9.48,9.74,85100,9.48
2003-05-08,10.28,10.28,9.80,10.10,92300,9.83
2003-05-07,10.05,10.25,10.01,10.27,57600,10.00
2003-05-06,10.42,10.45,10.01,10.26,220700,9.99
2003-05-05,10.63,10.85,10.41,10.46,102500,10.18
2003-05-02,10.68,10.80,10.40,10.58,43500,10.30
2003-05-01,10.50,10.50,10.50,10.50,000,10.22
2003-04-30,10.60,10.79,10.49,10.60,45700,10.32
2003-04-29,10.80,11.00,10.48,10.75,81200,10.46
2003-04-28,10.52,10.75,10.32,10.75,65800,10.46
2003-04-25,10.70,10.70,10.50,10.70,32400,10.41
2003-04-24,10.65,10.90,10.50,10.70,49800,10.41
2003-04-23,10.70,10.90,10.40,10.72,96500,10.43
2003-04-22,10.49,10.60,10.40,10.60,43100,10.32
2003-04-21,10.34,10.34,10.34,10.34,000,10.06
2003-04-18,10.34,10.34,10.34,10.34,000,10.06
2003-04-17,10.00,10.47,9.96,10.34,12700,10.06
2003-04-16,10.15,10.60,9.95,10.03,41100,9.76
2003-04-15,10.05,10.08,9.95,10.07,52800,9.80
2003-04-14,10.50,10.50,9.85,10.05,34900,9.78
2003-04-11,10.39,10.57,10.13,10.30,55900,10.02
2003-04-10,10.26,10.48,10.05,10.40,41600,10.12
2003-04-09,9.70,10.55,9.51,10.30,174500,10.02
2003-04-08,9.70,9.75,9.45,9.70,34500,9.44
2003-04-07,9.20,9.80,9.20,9.70,94800,9.44
2003-04-04,9.10,9.49,8.83,8.90,90800,8.66
2003-04-03,9.40,9.50,9.05,9.20,50700,8.95
2003-04-02,9.10,9.56,9.10,9.38,50300,9.13
2003-04-01,9.00,9.10,8.74,9.04,23300,8.80
2003-03-31,9.20,9.30,8.71,9.00,37900,8.76
2003-03-28,9.78,9.78,8.92,9.11,48300,8.87
2003-03-27,10.21,10.45,9.53,9.90,109700,9.64
2003-03-26,9.99,10.70,9.52,10.36,147400,10.08
2003-03-25,9.72,9.99,9.53,9.85,72600,9.59
2003-03-24,9.76,9.99,9.62,9.81,140200,9.55
2003-03-21,8.75,9.80,8.70,9.60,180700,9.34
2003-03-20,8.61,9.19,8.30,8.99,137700,8.75
2003-03-19,8.40,8.89,8.40,8.69,48600,8.46
2003-03-18,7.91,8.57,7.90,8.40,68300,8.18
2003-03-17,7.70,8.01,6.94,7.95,91900,7.74
2003-03-14,7.64,7.95,7.64,7.72,32500,7.51
2003-03-13,7.45,7.55,7.20,7.52,44200,7.32
2003-03-12,7.40,7.41,7.24,7.30,25600,7.10
2003-03-11,7.49,7.49,7.09,7.34,38100,7.14
2003-03-10,7.97,8.00,7.46,7.56,38700,7.36
2003-03-07,7.95,8.00,7.75,7.90,37200,7.69
2003-03-06,8.10,8.20,7.91,8.19,21400,7.97
2003-03-05,8.09,8.15,8.00,8.03,7500,7.82
2003-03-04,8.35,8.35,8.00,8.05,5100,7.83
2003-03-03,8.20,8.39,8.20,8.30,3600,8.08
2003-02-28,8.05,8.14,7.98,8.08,26000,7.86
2003-02-27,7.98,8.03,7.86,8.03,42400,7.82
2003-02-26,7.98,8.24,7.98,7.90,19400,7.69
2003-02-25,8.25,8.32,7.81,8.10,45800,7.88
2003-02-24,8.35,8.46,8.30,8.31,4700,8.09
2003-02-21,8.50,8.50,8.28,8.31,18200,8.09
2003-02-20,8.65,8.65,8.40,8.50,13100,8.27
2003-02-19,8.50,8.65,8.35,8.53,27100,8.30
2003-02-18,8.90,8.90,8.35,8.65,38800,8.42
2003-02-17,8.75,9.00,8.42,8.79,38200,8.55
2003-02-14,8.65,8.89,8.52,8.60,28500,8.37
2003-02-13,9.14,9.14,8.30,8.42,56700,8.19
2003-02-12,9.10,9.10,8.65,8.80,5800,8.56
2003-02-11,9.00,9.00,8.71,8.89,20500,8.65
2003-02-10,9.15,9.15,8.80,8.95,12100,8.71
2003-02-07,9.09,9.42,8.97,8.97,30100,8.73
2003-02-06,9.28,9.40,8.98,9.34,28800,9.09
2003-02-05,9.00,9.55,9.00,9.40,85300,9.15
2003-02-04,9.00,9.23,9.00,9.03,35100,8.79
2003-02-03,9.00,9.15,8.95,9.00,10100,8.76
2003-01-31,8.96,9.10,8.85,9.10,26800,8.86
2003-01-30,9.00,9.15,8.90,9.04,27300,8.80
2003-01-29,8.98,9.18,8.97,9.15,40400,8.91
2003-01-28,8.50,9.22,8.50,8.97,50200,8.73
2003-01-27,8.75,8.83,8.35,8.60,44200,8.37
2003-01-24,8.80,8.99,8.75,8.75,11300,8.52
2003-01-23,8.58,8.98,8.58,8.80,26700,8.56
2003-01-22,9.05,9.20,8.00,8.83,62200,8.59
2003-01-21,9.05,9.27,8.95,9.09,18800,8.85
2003-01-20,9.48,9.48,9.05,9.20,26200,8.95
2003-01-17,9.08,9.46,9.08,9.44,11700,9.19
2003-01-16,9.50,9.60,9.01,9.40,23800,9.15
2003-01-15,9.40,9.44,9.22,9.30,9400,9.05
2003-01-14,9.77,9.77,9.24,9.49,9600,9.24
2003-01-13,9.61,9.77,9.44,9.57,16900,9.31
2003-01-10,9.59,9.69,9.43,9.43,3200,9.18
2003-01-09,9.00,9.52,9.00,9.50,4300,9.25
2003-01-08,9.25,9.32,8.58,9.00,32000,8.76
2003-01-07,9.85,9.97,9.15,9.34,55900,9.09
2003-01-06,10.10,10.10,9.70,9.90,5100,9.64
2003-01-03,9.98,10.20,9.56,9.89,29500,9.63
2003-01-02,9.80,9.95,9.56,9.91,26900,9.64
2003-01-01,9.80,9.80,9.80,9.80,000,9.54