Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,15.35,15.65,15.20,15.64,47300,15.64
2010-03-19,15.50,16.28,15.25,15.41,130500,15.41
2010-03-18,15.35,15.55,15.25,15.55,40600,15.55
2010-03-17,15.69,15.81,15.10,15.35,45100,15.35
2010-03-16,15.68,15.68,15.50,15.67,12600,15.67
2010-03-15,15.89,15.89,15.20,15.67,25300,15.67
2010-03-12,16.00,16.12,15.75,15.80,26500,15.80
2010-03-11,15.73,16.50,15.69,16.10,63600,16.10
2010-03-10,15.24,15.81,15.19,15.74,41900,15.74
2010-03-09,15.65,15.78,15.01,15.36,35500,15.36
2010-03-08,15.68,15.75,15.60,15.63,10900,15.63
2010-03-05,15.45,15.80,15.40,15.80,41700,15.80
2010-03-04,15.63,15.76,15.41,15.60,18500,15.60
2010-03-03,15.49,15.70,15.23,15.65,69800,15.65
2010-03-02,15.18,15.63,15.15,15.60,39800,15.60
2010-03-01,14.80,15.30,14.80,15.27,12400,15.27
2010-02-26,14.80,14.97,14.50,14.72,8200,14.72
2010-02-25,14.70,14.90,14.67,14.82,9000,14.82
2010-02-24,14.45,14.77,14.44,14.70,12300,14.70
2010-02-23,14.79,14.90,14.37,14.69,14000,14.69
2010-02-22,15.11,15.11,14.56,14.78,7400,14.78
2010-02-19,14.35,15.11,14.35,14.90,15800,14.90
2010-02-18,14.50,14.50,14.30,14.30,4600,14.30
2010-02-17,14.00,14.50,14.00,14.50,9200,14.50
2010-02-16,14.45,14.45,14.00,14.20,19900,14.20
2010-02-15,14.15,14.44,14.15,14.41,9400,14.41
2010-02-12,14.00,14.30,14.00,14.15,27900,14.15
2010-02-11,14.00,14.20,14.00,14.19,2900,14.19
2010-02-10,14.30,14.50,13.95,13.95,10000,13.95
2010-02-09,13.99,14.11,13.91,14.11,10800,14.11
2010-02-08,13.95,14.25,13.80,13.88,14600,13.88
2010-02-05,14.10,14.10,13.75,14.05,13700,14.05
2010-02-04,14.60,14.60,13.86,14.25,43800,14.25
2010-02-03,15.05,15.05,14.46,14.50,9300,14.50
2010-02-02,14.85,15.19,14.45,14.89,31400,14.89
2010-02-01,14.74,14.80,14.41,14.69,15000,14.69
2010-01-29,14.71,14.92,14.50,14.92,41100,14.92
2010-01-28,14.67,14.80,14.57,14.71,28200,14.71
2010-01-27,14.35,14.60,14.03,14.52,18000,14.52
2010-01-26,14.06,14.30,13.95,14.20,16100,14.20
2010-01-25,13.92,14.08,13.43,13.98,54800,13.98
2010-01-22,14.64,14.64,13.78,14.19,58100,14.19
2010-01-21,14.81,15.10,14.65,14.85,19000,14.85
2010-01-20,15.30,15.30,14.75,14.90,30500,14.90
2010-01-19,15.44,15.44,14.50,15.28,75500,15.28
2010-01-18,15.79,15.79,15.27,15.30,26200,15.30
2010-01-15,15.50,15.90,15.50,15.70,59600,15.70
2010-01-14,15.50,15.64,15.38,15.43,28400,15.43
2010-01-13,15.34,15.50,15.16,15.50,19300,15.50
2010-01-12,15.45,15.76,15.20,15.23,75500,15.23
2010-01-11,15.31,15.61,15.18,15.50,96700,15.50
2010-01-08,13.75,15.30,13.75,15.10,119800,15.10
2010-01-07,13.20,13.75,13.10,13.74,18100,13.74
2010-01-06,13.18,13.28,13.03,13.20,11600,13.20
2010-01-05,13.30,13.32,12.72,13.05,22600,13.05
2010-01-04,13.30,13.36,13.16,13.27,13900,13.27
2009-12-30,13.25,13.53,13.21,13.40,9500,13.40
2009-12-29,13.30,13.44,13.25,13.25,8600,13.25
2009-12-28,13.45,13.57,13.10,13.50,17800,13.50
2009-12-23,13.50,13.55,13.20,13.37,12300,13.37
2009-12-22,13.69,13.75,13.46,13.54,18500,13.54
2009-12-21,13.67,13.74,13.51,13.66,23500,13.66
2009-12-18,13.14,13.87,13.05,13.56,52500,13.56
2009-12-17,12.89,13.26,12.70,13.10,17400,13.10
2009-12-16,12.70,13.16,12.70,13.10,31400,13.10
2009-12-15,12.50,12.74,12.40,12.70,31200,12.70
2009-12-14,12.49,12.58,12.17,12.50,133700,12.50
2009-12-11,12.50,12.60,12.26,12.40,36100,12.40
2009-12-10,12.30,12.60,12.30,12.47,25300,12.47
2009-12-09,12.45,12.45,12.20,12.30,17500,12.30
2009-12-08,12.36,12.46,12.14,12.38,25300,12.38
2009-12-07,12.54,12.70,12.39,12.45,34300,12.45
2009-12-04,12.60,12.65,12.31,12.55,40500,12.55
2009-12-03,12.80,12.89,12.55,12.60,35900,12.60
2009-12-02,12.75,13.00,12.60,12.70,21300,12.70
2009-12-01,12.70,12.90,12.50,12.70,48300,12.70
2009-11-30,12.75,12.80,12.25,12.49,45100,12.49
2009-11-27,12.39,12.78,12.10,12.78,29000,12.78
2009-11-26,12.70,12.70,12.47,12.47,27700,12.47
2009-11-25,12.63,12.81,12.43,12.70,39600,12.70
2009-11-24,12.90,12.90,12.50,12.62,50000,12.62
2009-11-23,13.01,13.03,12.81,12.86,29200,12.86
2009-11-20,13.50,13.50,12.76,12.92,29700,12.92
2009-11-19,13.92,13.92,13.31,13.36,22600,13.36
2009-11-18,14.07,14.16,13.82,13.95,9900,13.95
2009-11-17,14.13,14.15,13.78,13.89,24200,13.89
2009-11-16,14.00,14.18,13.83,14.18,42700,14.18
2009-11-13,13.50,14.13,13.30,14.13,72900,14.13
2009-11-12,13.34,13.89,13.00,13.55,42100,13.55
2009-11-11,12.60,13.29,12.51,13.00,37400,13.00
2009-11-10,12.75,12.79,12.47,12.50,28200,12.50
2009-11-09,12.50,12.70,12.41,12.65,36400,12.65
2009-11-06,12.56,12.64,12.41,12.43,31100,12.43
2009-11-05,12.50,12.56,12.11,12.50,36000,12.50
2009-11-04,12.50,12.90,12.50,12.65,9300,12.65
2009-11-03,12.56,12.65,12.37,12.65,12000,12.65
2009-11-02,12.60,12.64,12.30,12.50,10900,12.50
2009-10-30,12.88,12.91,12.55,12.62,16500,12.62
2009-10-29,12.49,12.90,12.10,12.72,26300,12.72
2009-10-28,12.85,12.85,12.07,12.49,50800,12.49
2009-10-27,13.29,13.30,12.81,12.90,15800,12.90
2009-10-26,13.49,13.49,12.90,13.00,13600,13.00
2009-10-23,13.33,13.50,13.32,13.32,9300,13.32
2009-10-22,13.69,13.74,13.05,13.30,30900,13.30
2009-10-21,13.72,13.98,13.70,13.70,11800,13.70
2009-10-20,14.09,14.37,13.68,13.98,14600,13.98
2009-10-19,14.35,14.46,13.68,14.00,22900,14.00
2009-10-16,14.50,14.51,14.14,14.27,29400,14.27
2009-10-15,13.95,14.52,13.95,14.49,81600,14.49
2009-10-14,14.03,14.10,13.70,13.90,49000,13.90
2009-10-13,13.90,14.21,13.90,14.00,25700,14.00
2009-10-12,14.14,14.20,13.66,14.00,51000,14.00
2009-10-09,14.17,14.36,14.17,14.20,18400,14.20
2009-10-08,14.50,14.55,14.17,14.31,44000,14.31
2009-10-07,14.38,14.54,13.95,14.13,28800,14.13
2009-10-06,13.56,14.75,13.50,14.25,44000,14.25
2009-10-05,13.25,13.70,12.84,13.27,29000,13.27
2009-10-02,13.50,13.50,12.71,13.02,90200,13.02
2009-10-01,13.91,14.20,13.60,13.60,94700,13.60
2009-09-30,13.71,13.80,13.60,13.74,10900,13.74
2009-09-29,13.80,13.80,13.60,13.71,13400,13.71
2009-09-28,13.94,13.94,13.61,13.70,38900,13.70
2009-09-25,13.90,13.99,13.51,13.53,17100,13.53
2009-09-24,14.20,14.25,13.70,13.87,36600,13.87
2009-09-23,14.20,14.40,13.82,14.06,28400,14.06
2009-09-22,14.49,14.51,13.85,14.25,40300,14.25
2009-09-21,14.70,14.80,13.77,14.40,65100,14.40
2009-09-18,14.80,14.90,14.54,14.69,22600,14.69
2009-09-17,14.60,14.98,14.40,14.78,58300,14.78
2009-09-16,14.30,14.62,14.19,14.48,41900,14.48
2009-09-15,14.10,14.30,13.95,14.22,29600,14.22
2009-09-14,13.42,14.19,13.23,14.19,44000,14.19
2009-09-11,14.00,14.00,13.21,13.57,21100,13.57
2009-09-10,14.11,14.11,13.53,13.70,91900,13.70
2009-09-09,13.80,14.08,13.72,14.08,47400,14.08
2009-09-08,13.50,13.80,13.45,13.79,31100,13.79
2009-09-07,13.39,13.50,13.29,13.45,17600,13.45
2009-09-04,13.40,13.44,12.85,13.12,42100,13.12
2009-09-03,12.74,13.44,12.30,13.36,36300,13.36
2009-09-02,12.33,12.70,12.12,12.50,39200,12.50
2009-09-01,13.25,13.25,12.32,12.44,41000,12.44
2009-08-31,13.39,13.39,12.90,13.18,14100,13.18
2009-08-28,13.04,13.44,12.82,13.29,35800,13.29
2009-08-27,13.61,13.94,12.62,13.08,78100,13.08
2009-08-26,14.00,14.10,13.42,13.60,60000,13.60
2009-08-25,14.00,14.30,13.77,14.21,44100,14.21
2009-08-24,13.76,14.40,13.76,14.27,79900,14.27
2009-08-21,13.40,14.50,13.25,13.78,170100,13.78
2009-08-20,11.69,13.47,11.69,13.41,113300,13.41
2009-08-19,11.20,11.87,11.20,11.68,85100,11.68
2009-08-18,10.95,11.49,10.72,11.20,31400,11.20
2009-08-17,11.50,11.50,10.70,10.92,35800,10.92
2009-08-14,11.60,11.60,10.85,11.34,30700,11.34
2009-08-13,11.31,11.51,10.60,11.49,86900,11.49
2009-08-12,11.64,11.64,11.36,11.49,17100,11.49
2009-08-11,11.40,11.75,11.35,11.41,44600,11.41
2009-08-10,11.30,11.61,11.30,11.50,13900,11.50
2009-08-07,11.43,11.52,11.28,11.33,24600,11.33
2009-08-06,11.60,11.87,11.34,11.60,69400,11.60
2009-08-05,11.30,11.81,11.17,11.70,85900,11.70
2009-08-04,10.88,11.73,10.80,11.56,289600,11.56
2009-08-03,10.12,10.80,10.12,10.70,140200,10.70
2009-07-31,9.25,10.04,9.20,10.04,104800,10.04
2009-07-30,9.03,9.20,8.90,9.01,50300,9.01
2009-07-29,9.00,9.19,8.85,9.00,19700,9.00
2009-07-28,8.90,9.06,8.86,8.89,42300,8.89
2009-07-27,9.20,9.37,8.75,9.00,162300,9.00
2009-07-24,9.12,9.27,9.00,9.13,53000,9.13
2009-07-23,9.25,9.36,9.04,9.24,24400,9.24
2009-07-22,9.12,9.17,9.05,9.12,21600,9.12
2009-07-21,9.20,9.26,8.98,9.05,46900,9.05
2009-07-20,9.40,9.44,9.17,9.28,39600,9.28
2009-07-17,9.19,9.39,9.15,9.21,22600,9.21
2009-07-16,9.23,9.33,9.00,9.20,58800,9.20
2009-07-15,9.38,9.39,9.12,9.30,40200,9.30
2009-07-14,9.17,9.35,9.17,9.30,13100,9.30
2009-07-13,9.00,9.27,8.90,9.27,21300,9.27
2009-07-10,9.10,9.10,8.75,8.87,21100,8.87
2009-07-09,8.76,9.00,8.68,8.86,28700,8.86
2009-07-08,8.60,8.71,8.45,8.60,29800,8.60
2009-07-07,8.65,9.05,8.60,8.60,24000,8.60
2009-07-06,9.00,9.00,8.60,8.65,47600,8.65
2009-07-03,9.35,9.35,9.00,9.00,22800,9.00
2009-07-02,9.52,9.52,9.08,9.19,45000,9.19
2009-07-01,9.54,9.60,9.39,9.50,36100,9.50
2009-06-30,9.40,9.74,9.36,9.42,57800,9.42
2009-06-29,9.54,9.75,9.27,9.43,62700,9.43
2009-06-26,9.35,9.54,9.29,9.54,28100,9.54
2009-06-25,9.49,9.58,9.15,9.43,50200,9.43
2009-06-24,8.90,9.40,8.90,9.35,84200,9.35
2009-06-23,8.69,8.89,8.60,8.75,37400,8.75
2009-06-22,9.10,9.30,8.61,8.61,98500,8.61
2009-06-19,9.01,9.10,8.56,9.10,146600,9.10
2009-06-18,9.35,9.44,8.95,9.01,89500,9.01
2009-06-17,9.70,9.71,9.37,9.50,41200,9.50
2009-06-16,9.40,9.77,9.11,9.59,74400,9.59
2009-06-15,10.66,10.80,9.42,9.48,100800,9.48
2009-06-12,10.65,10.77,10.34,10.49,16600,10.49
2009-06-11,10.85,10.85,10.59,10.65,53700,10.65
2009-06-10,10.90,11.23,10.69,10.85,57500,10.85
2009-06-09,11.49,11.59,11.20,11.40,41100,10.85
2009-06-08,11.65,11.65,11.33,11.37,36300,10.82
2009-06-05,11.96,11.96,11.55,11.57,24700,11.01
2009-06-04,11.80,12.00,11.60,11.83,24900,11.26
2009-06-03,11.70,11.75,11.40,11.75,68900,11.18
2009-06-02,11.40,11.60,11.21,11.46,43000,10.91
2009-06-01,11.40,11.41,10.89,11.21,26100,10.67
2009-05-29,11.25,11.58,11.01,11.30,29500,10.75
2009-05-28,11.55,11.74,10.64,10.85,41200,10.33
2009-05-27,11.50,11.75,11.25,11.61,19200,11.05
2009-05-26,11.40,11.50,10.59,11.39,46600,10.84
2009-05-25,10.51,11.50,10.51,11.47,32600,10.92
2009-05-22,10.83,11.00,10.50,10.72,11000,10.20
2009-05-21,11.17,11.17,10.65,10.90,15600,10.37
2009-05-20,11.00,11.25,10.83,11.14,57500,10.60
2009-05-19,10.75,11.10,10.75,11.00,82300,10.47
2009-05-18,10.51,10.75,10.46,10.71,58300,10.19
2009-05-15,10.50,10.60,10.41,10.51,76700,10.00
2009-05-14,9.77,10.35,9.77,10.35,222300,9.85
2009-05-13,10.05,10.23,9.80,9.99,62300,9.51
2009-05-12,9.85,10.44,9.77,10.19,110700,9.70
2009-05-11,10.00,10.01,9.77,9.87,34900,9.39
2009-05-08,9.53,10.12,9.53,9.92,60200,9.44
2009-05-07,9.40,9.85,9.40,9.69,79500,9.22
2009-05-06,9.17,9.60,9.17,9.50,63400,9.04
2009-05-05,9.40,9.45,9.12,9.27,25000,8.82
2009-05-04,9.20,9.58,8.80,9.48,100700,9.02
2009-04-30,9.44,9.50,8.84,9.04,72900,8.60
2009-04-29,8.44,9.36,8.35,9.33,113300,8.88
2009-04-28,8.50,8.57,8.23,8.32,43800,7.92
2009-04-27,8.73,8.73,8.30,8.31,90700,7.91
2009-04-24,8.46,8.75,8.34,8.68,37400,8.26
2009-04-23,8.05,8.31,8.00,8.31,252400,7.91
2009-04-22,8.10,8.20,8.10,8.18,24900,7.79
2009-04-21,8.32,8.35,7.99,8.10,27100,7.71
2009-04-20,8.65,8.81,8.31,8.39,41700,7.99
2009-04-17,8.27,8.70,8.27,8.65,64000,8.23
2009-04-16,8.07,8.24,8.07,8.20,95800,7.80
2009-04-15,8.10,8.20,8.01,8.08,24900,7.69
2009-04-14,8.20,8.39,8.16,8.19,64700,7.79
2009-04-09,8.16,8.16,7.87,8.00,222300,7.61
2009-04-08,7.99,8.10,7.78,7.97,19200,7.59
2009-04-07,8.55,8.55,7.81,8.00,24400,7.61
2009-04-06,8.66,8.87,8.35,8.37,23000,7.97
2009-04-03,8.50,8.83,8.25,8.75,41700,8.33
2009-04-02,8.17,8.61,8.13,8.61,17700,8.19
2009-04-01,8.10,8.16,8.01,8.16,14500,7.77
2009-03-31,8.00,8.15,7.93,8.05,6900,7.66
2009-03-30,8.24,8.24,7.80,7.80,7900,7.42
2009-03-27,7.98,8.40,7.85,8.06,27000,7.67
2009-03-26,7.77,7.98,7.60,7.98,19200,7.60
2009-03-25,7.70,7.95,7.57,7.70,37400,7.33
2009-03-24,7.45,7.89,7.40,7.73,16100,7.36
2009-03-23,7.39,7.45,7.25,7.34,18000,6.99
2009-03-20,7.32,7.40,7.29,7.39,8600,7.03
2009-03-19,7.20,7.39,7.15,7.25,13900,6.90
2009-03-18,7.14,7.33,7.05,7.17,13700,6.82
2009-03-17,7.15,7.15,7.00,7.09,13000,6.75
2009-03-16,6.92,7.14,6.92,7.08,11000,6.74
2009-03-13,6.90,7.10,6.86,6.87,34700,6.54
2009-03-12,6.75,6.90,6.58,6.80,69900,6.47
2009-03-11,7.38,7.42,6.70,6.79,43400,6.46
2009-03-10,7.10,7.38,7.10,7.26,13500,6.91
2009-03-09,7.12,7.20,7.11,7.14,6700,6.80
2009-03-06,7.08,7.30,7.00,7.06,11100,6.72
2009-03-05,7.27,7.38,7.08,7.08,13200,6.74
2009-03-04,7.30,7.44,7.14,7.32,16600,6.97
2009-03-03,7.30,7.64,7.21,7.37,30200,7.01
2009-03-02,7.16,7.56,7.15,7.38,14000,7.02
2009-02-27,7.28,7.49,7.10,7.38,34600,7.02
2009-02-26,6.92,7.39,6.75,7.39,41000,7.03
2009-02-25,7.20,7.20,6.81,6.99,21100,6.65
2009-02-24,7.55,7.60,6.78,7.00,59100,6.66
2009-02-23,7.70,7.76,7.55,7.55,17400,7.19
2009-02-20,8.05,8.23,7.50,7.60,43300,7.23
2009-02-19,8.21,8.34,8.10,8.19,7000,7.79
2009-02-18,8.35,8.39,8.20,8.21,7200,7.81
2009-02-17,8.46,8.54,8.35,8.40,14100,7.99
2009-02-16,8.50,8.57,8.31,8.40,8300,7.99
2009-02-13,8.50,8.60,8.43,8.60,10300,8.19
2009-02-12,8.75,8.75,8.31,8.62,9700,8.20
2009-02-11,8.70,8.80,8.62,8.65,7700,8.23
2009-02-10,9.04,9.12,8.70,8.78,62700,8.36
2009-02-09,8.85,9.10,8.60,9.00,36000,8.57
2009-02-06,8.87,8.92,8.50,8.92,48400,8.49
2009-02-05,8.65,9.01,8.65,8.91,9000,8.48
2009-02-04,8.90,9.13,8.66,8.84,14500,8.41
2009-02-03,8.70,8.90,8.70,8.80,6600,8.38
2009-02-02,8.75,8.89,8.57,8.84,11300,8.41
2009-01-30,9.00,9.00,8.50,8.75,28200,8.33
2009-01-29,9.00,9.12,8.85,9.00,9500,8.57
2009-01-28,8.90,9.25,8.90,9.20,14300,8.76
2009-01-27,8.80,9.25,8.80,8.95,6600,8.52
2009-01-26,8.75,8.98,8.75,8.98,4500,8.55
2009-01-23,8.70,9.10,8.58,8.90,30000,8.47
2009-01-22,9.18,9.18,8.79,8.92,21200,8.49
2009-01-21,8.80,9.09,8.70,9.05,13700,8.61
2009-01-20,9.20,9.20,8.88,8.90,11800,8.47
2009-01-19,9.40,9.46,9.00,9.15,6600,8.71
2009-01-16,9.68,9.78,9.36,9.49,9500,9.03
2009-01-15,9.50,9.65,9.10,9.58,26100,9.12
2009-01-14,9.89,9.92,9.35,9.60,18100,9.14
2009-01-13,9.68,9.88,9.68,9.72,16500,9.25
2009-01-12,10.25,10.25,9.71,9.71,12700,9.24
2009-01-09,9.95,10.26,9.90,10.05,25800,9.57
2009-01-08,9.58,10.02,9.27,9.74,23100,9.27
2009-01-07,10.48,10.48,9.67,9.87,35700,9.39
2009-01-06,9.75,10.24,9.75,10.20,20400,9.71
2009-01-05,9.53,9.75,9.39,9.70,18500,9.23
2009-01-02,9.27,9.57,9.06,9.51,22400,9.05
2008-12-30,8.78,9.22,8.70,9.05,97100,8.61
2008-12-29,8.40,9.00,8.36,8.45,158200,8.04
2008-12-23,8.30,8.54,8.07,8.20,170600,7.80
2008-12-22,8.60,8.77,8.20,8.30,119100,7.90
2008-12-19,8.60,8.88,8.10,8.40,239700,7.99
2008-12-18,8.98,8.98,8.40,8.60,125800,8.19
2008-12-17,9.20,9.20,8.65,8.83,47800,8.40
2008-12-16,9.55,9.55,8.95,8.96,68700,8.53
2008-12-15,9.75,9.85,9.24,9.47,59600,9.01
2008-12-12,9.76,9.88,9.56,9.56,24600,9.10
2008-12-11,9.85,10.00,9.75,9.76,26500,9.29
2008-12-10,9.60,9.89,9.42,9.61,30000,9.15
2008-12-09,9.60,9.70,9.03,9.56,41200,9.10
2008-12-08,9.29,9.60,9.10,9.59,18300,9.13
2008-12-05,9.12,9.36,9.07,9.10,27600,8.66
2008-12-04,9.07,9.35,9.04,9.32,44500,8.87
2008-12-03,8.75,9.11,8.75,8.81,5300,8.38
2008-12-02,8.91,8.98,8.70,8.85,32900,8.42
2008-12-01,9.00,9.00,8.58,8.73,18800,8.31
2008-11-28,9.40,9.62,8.84,8.84,48300,8.41
2008-11-27,8.90,9.75,8.90,9.56,54100,9.10
2008-11-26,8.82,9.19,8.82,8.97,18400,8.54
2008-11-25,9.08,9.08,8.82,8.82,24400,8.39
2008-11-24,9.00,9.10,8.61,9.00,22700,8.57
2008-11-21,8.59,9.11,8.39,8.61,27400,8.19
2008-11-20,8.50,8.79,8.22,8.44,46200,8.03
2008-11-19,9.00,9.00,8.54,8.54,24300,8.13
2008-11-18,9.70,9.70,8.80,8.90,53700,8.47
2008-11-17,9.75,10.20,9.52,9.60,25600,9.14
2008-11-14,9.98,10.25,9.80,9.95,65200,9.47
2008-11-13,8.95,9.70,8.84,9.65,155000,9.18
2008-11-12,9.11,9.40,8.90,8.95,53600,8.52
2008-11-11,9.50,9.50,9.00,9.17,29200,8.73
2008-11-10,9.45,9.80,9.45,9.46,14000,9.00
2008-11-07,9.60,9.63,9.20,9.57,30300,9.11
2008-11-06,9.81,9.93,9.31,9.31,26400,8.86
2008-11-05,10.50,10.55,9.87,9.90,46900,9.42
2008-11-04,10.35,10.49,10.05,10.30,45400,9.80
2008-11-03,10.70,11.23,10.18,10.18,44400,9.69
2008-10-31,10.00,10.63,9.55,10.63,54000,10.12
2008-10-30,9.00,9.90,8.97,9.88,46800,9.40
2008-10-29,8.99,8.99,8.00,8.93,62100,8.50
2008-10-28,8.34,8.60,8.02,8.46,38000,8.05
2008-10-27,8.61,8.80,8.01,8.70,23500,8.28
2008-10-24,9.75,9.76,8.65,8.90,57500,8.47
2008-10-23,10.36,10.36,9.43,9.65,36900,9.18
2008-10-22,10.70,10.82,10.29,10.43,15600,9.93
2008-10-21,11.02,11.14,10.70,10.86,15900,10.34
2008-10-20,11.21,11.22,10.61,10.72,29500,10.20
2008-10-17,10.30,10.70,10.30,10.56,44100,10.05
2008-10-16,10.20,10.47,9.75,10.07,47000,9.58
2008-10-15,10.80,10.89,10.47,10.70,56200,10.18
2008-10-14,10.98,11.10,10.60,10.74,103600,10.22
2008-10-13,10.00,11.21,9.83,10.65,96300,10.14
2008-10-10,9.00,9.84,8.81,9.25,73800,8.80
2008-10-09,9.50,10.15,9.31,9.54,95900,9.08
2008-10-08,9.88,9.94,9.07,9.53,75100,9.07
2008-10-07,11.00,11.19,9.98,10.20,77500,9.71
2008-10-06,12.00,12.00,10.50,10.62,69200,10.11
2008-10-03,11.84,12.36,11.54,11.85,14500,11.28
2008-10-02,12.20,12.25,11.30,11.95,88900,11.37
2008-10-01,12.60,12.64,11.90,12.00,43200,11.42
2008-09-30,11.69,12.86,11.20,12.29,64100,11.70
2008-09-29,13.10,13.10,11.56,11.93,46900,11.35
2008-09-26,13.62,13.74,13.00,13.07,28600,12.44
2008-09-25,13.35,14.00,13.10,13.89,32700,13.22
2008-09-24,13.77,14.04,13.09,13.10,94300,12.47
2008-09-23,15.25,15.25,13.74,13.76,76000,13.10
2008-09-22,15.27,15.60,14.90,15.20,23400,14.47
2008-09-19,14.75,15.40,14.21,15.40,56900,14.66
2008-09-18,14.50,14.55,14.02,14.20,22500,13.51
2008-09-17,15.40,15.42,14.50,14.50,22200,13.80
2008-09-16,15.00,15.39,14.51,15.39,24200,14.65
2008-09-15,14.81,15.50,14.25,15.27,49500,14.53
2008-09-12,14.54,15.00,14.45,14.81,21100,14.10
2008-09-11,15.35,15.55,14.22,14.45,75500,13.75
2008-09-10,15.50,15.50,15.31,15.40,20700,14.66
2008-09-09,15.52,15.74,15.25,15.40,104000,14.66
2008-09-08,15.68,15.83,15.37,15.75,62300,14.99
2008-09-05,15.83,15.96,15.05,15.40,66700,14.66
2008-09-04,16.80,16.80,15.91,15.91,34700,15.14
2008-09-03,16.65,16.76,16.40,16.59,18400,15.79
2008-09-02,16.11,16.60,16.11,16.49,12100,15.69
2008-09-01,16.35,16.44,16.10,16.17,6500,15.39
2008-08-29,16.40,16.50,16.21,16.50,12800,15.70
2008-08-28,16.14,16.35,16.00,16.19,16600,15.41
2008-08-27,16.03,16.07,15.75,16.02,12200,15.25
2008-08-26,16.50,16.50,16.06,16.06,20800,15.29
2008-08-25,16.35,16.57,16.33,16.36,16700,15.57
2008-08-22,15.70,16.40,15.54,16.38,34700,15.59
2008-08-21,16.15,16.15,15.50,15.50,9900,14.75
2008-08-20,15.95,16.00,15.61,15.93,19300,15.16
2008-08-19,16.39,16.45,15.60,15.77,54100,15.01
2008-08-18,16.80,16.81,16.45,16.52,24500,15.72
2008-08-15,16.88,16.92,16.38,16.69,46700,15.88
2008-08-14,17.00,17.03,16.50,16.67,38000,15.87
2008-08-13,17.65,17.65,16.55,16.64,37700,15.84
2008-08-12,17.42,17.90,16.96,17.90,52700,17.04
2008-08-11,18.00,18.00,17.41,17.41,15800,16.57
2008-08-08,17.80,18.15,17.80,18.00,45000,17.13
2008-08-07,17.80,18.42,17.78,18.20,45500,17.32
2008-08-06,17.15,17.98,16.96,17.77,51900,16.91
2008-08-05,16.55,17.40,16.41,17.14,27900,16.31
2008-08-04,16.25,16.78,16.22,16.70,37800,15.89
2008-08-01,16.65,16.81,15.56,16.15,119400,15.37
2008-07-31,16.91,16.99,16.30,16.65,122100,15.85
2008-07-30,16.90,16.92,16.32,16.76,102800,15.95
2008-07-29,16.85,16.93,16.30,16.60,80900,15.80
2008-07-28,17.44,17.44,16.70,17.01,92200,16.19
2008-07-25,18.50,18.50,17.10,17.25,119300,16.42
2008-07-24,19.38,19.44,18.60,18.75,84100,17.85
2008-07-23,19.24,19.33,18.52,19.33,52700,18.40
2008-07-22,19.47,19.47,18.84,19.07,29900,18.15
2008-07-21,19.20,19.66,18.76,19.44,52900,18.50
2008-07-18,18.48,19.25,18.30,19.22,41200,18.29
2008-07-17,17.26,18.44,17.26,18.44,57600,17.55
2008-07-16,17.81,17.81,16.75,17.05,33700,16.23
2008-07-15,18.75,18.76,16.95,17.67,59900,16.82
2008-07-14,18.50,19.05,18.50,18.77,34000,17.86
2008-07-11,17.79,18.77,17.79,18.33,56400,17.45
2008-07-10,17.33,18.00,17.00,17.86,35200,17.00
2008-07-09,17.01,17.52,17.00,17.49,14500,16.65
2008-07-08,16.85,16.97,16.43,16.96,29500,16.14
2008-07-07,16.56,17.12,16.50,16.95,19900,16.13
2008-07-04,16.40,16.72,16.40,16.50,12600,15.70
2008-07-03,16.45,16.70,15.73,16.45,54700,15.66
2008-07-02,16.55,17.00,16.43,16.70,26300,15.89
2008-07-01,17.54,17.54,16.55,16.71,65200,15.90
2008-06-30,17.79,17.93,17.60,17.70,35800,16.85
2008-06-27,18.30,18.38,17.30,17.96,120600,17.09
2008-06-26,18.35,18.61,18.33,18.45,28000,17.56
2008-06-25,18.50,18.79,18.40,18.50,47300,17.61
2008-06-24,19.02,19.10,18.39,18.60,72000,17.70
2008-06-23,19.00,19.50,19.00,19.14,62000,18.22
2008-06-20,19.05,19.05,18.25,18.71,76400,17.81
2008-06-19,18.67,19.04,18.65,18.93,27600,18.02
2008-06-18,19.45,19.45,18.67,18.67,44600,17.77
2008-06-17,19.41,19.84,19.41,19.41,53800,18.47
2008-06-16,19.56,19.68,19.31,19.39,55100,18.45
2008-06-13,18.97,19.28,18.87,19.17,48300,18.25
2008-06-12,18.50,19.16,18.37,18.81,56500,17.90
2008-06-11,18.70,18.89,18.20,18.40,152700,17.51
2008-06-10,19.79,19.98,18.96,19.06,102000,17.59
2008-06-06,20.95,21.23,20.85,20.86,52700,19.25
2008-06-05,21.50,21.50,20.93,20.93,54100,19.31
2008-06-04,21.56,21.79,21.20,21.20,35000,19.56
2008-06-03,21.60,21.60,21.25,21.40,32700,19.75
2008-06-02,22.29,22.29,21.32,21.44,67500,19.78
2008-05-30,22.20,22.44,21.94,22.09,45900,20.38
2008-05-29,22.33,22.35,22.00,22.00,39100,20.30
2008-05-28,22.24,22.34,22.20,22.27,13600,20.55
2008-05-27,22.65,22.70,22.04,22.04,20700,20.34
2008-05-26,22.20,22.68,22.20,22.46,21800,20.73
2008-05-23,22.33,22.64,22.16,22.16,23100,20.45
2008-05-22,22.50,22.75,22.42,22.43,42300,20.70
2008-05-21,23.44,23.44,22.63,22.85,85900,21.09
2008-05-20,24.28,24.28,23.48,23.50,77300,21.69
2008-05-19,23.90,24.55,23.79,24.14,97400,22.28
2008-05-16,23.30,23.90,23.27,23.50,41200,21.69
2008-05-15,22.50,23.63,22.50,23.10,96700,21.32
2008-05-14,22.43,22.60,22.08,22.34,42400,20.62
2008-05-13,22.11,22.38,22.08,22.23,20400,20.51
2008-05-12,21.85,22.23,21.61,21.85,3800,20.16
2008-05-09,21.60,21.90,21.51,21.65,26600,19.98
2008-05-08,21.95,22.00,21.35,21.80,28900,20.12
2008-05-07,22.48,22.48,21.94,22.00,37300,20.30
2008-05-06,22.35,22.50,22.20,22.35,13300,20.62
2008-05-05,22.30,22.74,22.19,22.50,31100,20.76
2008-05-02,21.80,22.70,21.62,22.38,50500,20.65
2008-04-30,21.85,21.99,21.58,21.80,15700,20.12
2008-04-29,21.80,22.15,21.80,21.85,37400,20.16
2008-04-28,21.83,22.00,21.45,21.88,32300,20.19
2008-04-25,20.96,21.75,20.96,21.72,34200,20.04
2008-04-24,20.83,21.03,20.56,20.68,50800,19.08
2008-04-23,21.11,21.50,20.75,20.80,53200,19.19
2008-04-22,22.00,22.00,21.05,21.13,62100,19.50
2008-04-21,21.95,21.95,21.52,21.85,22900,20.16
2008-04-18,21.42,22.03,20.85,22.00,76600,20.30
2008-04-17,21.96,22.15,21.58,21.62,32700,19.95
2008-04-16,22.00,22.08,21.25,21.89,37000,20.20
2008-04-15,21.51,21.94,21.50,21.92,26100,20.23
2008-04-14,21.60,21.60,21.15,21.50,20800,19.84
2008-04-11,22.00,22.05,21.56,21.56,29000,19.90
2008-04-10,22.47,22.51,21.65,21.78,44900,20.10
2008-04-09,22.48,23.22,22.26,22.26,85800,20.54
2008-04-08,22.63,22.63,22.11,22.19,24700,20.48
2008-04-07,22.53,23.50,22.51,22.51,64000,20.77
2008-04-04,22.25,22.61,22.09,22.61,15300,20.86
2008-04-03,22.60,22.86,22.10,22.37,24600,20.64
2008-04-02,23.13,23.20,22.12,22.66,47500,20.91
2008-04-01,23.15,23.58,22.61,23.05,37200,21.27
2008-03-31,22.86,23.15,22.60,23.00,28500,21.22
2008-03-28,23.00,23.04,22.60,23.00,25100,21.22
2008-03-27,21.93,23.19,21.93,23.19,51500,21.40
2008-03-26,22.15,22.75,21.75,21.75,30900,20.07
2008-03-25,21.71,22.50,21.71,22.48,24400,20.74
2008-03-24,21.58,21.58,21.58,21.58,000,19.91
2008-03-21,21.58,21.58,21.58,21.58,000,19.91
2008-03-20,21.50,21.87,21.16,21.58,8600,19.91
2008-03-19,21.70,22.08,21.40,21.66,19100,19.99
2008-03-18,21.63,21.95,21.43,21.66,23200,19.99
2008-03-17,22.71,22.71,21.30,21.61,48000,19.94
2008-03-14,22.90,23.36,22.31,22.77,45400,21.01
2008-03-13,23.89,23.89,22.25,22.90,53100,21.13
2008-03-12,24.10,24.55,24.10,24.21,18300,22.34
2008-03-11,24.02,24.50,23.80,24.30,50100,22.42
2008-03-10,23.80,24.35,23.50,24.02,32300,22.17
2008-03-07,24.16,24.25,23.90,23.96,64500,22.11
2008-03-06,23.84,24.61,23.84,24.39,45500,22.51
2008-03-05,23.06,23.92,22.99,23.83,41500,21.99
2008-03-04,22.50,23.13,22.50,22.85,36100,21.09
2008-03-03,23.40,23.40,23.40,23.40,000,21.59
2008-02-29,23.60,23.79,23.20,23.40,25000,21.59
2008-02-28,24.35,24.50,23.67,23.73,24100,21.90
2008-02-27,24.98,24.98,24.06,24.35,18700,22.47
2008-02-26,24.05,25.17,23.98,24.76,61200,22.85
2008-02-25,23.46,24.00,23.39,24.00,23200,22.15
2008-02-22,23.90,23.90,23.02,23.35,25700,21.55
2008-02-21,24.30,24.34,23.91,23.98,76600,22.13
2008-02-20,24.00,24.35,24.00,24.20,46100,22.33
2008-02-19,24.40,24.40,23.95,24.12,31700,22.26
2008-02-18,24.16,24.70,23.95,24.44,48300,22.55
2008-02-15,24.10,24.28,23.73,24.10,77000,22.24
2008-02-14,24.00,24.83,23.80,24.13,53000,22.27
2008-02-13,23.60,24.00,23.13,23.97,63100,22.12
2008-02-12,22.50,23.71,22.00,23.50,109500,21.69
2008-02-11,21.70,22.25,21.39,22.25,50000,20.53
2008-02-08,22.15,22.53,21.38,21.60,32400,19.93
2008-02-07,22.50,22.61,21.65,21.73,66900,20.05
2008-02-06,21.86,23.00,21.65,22.57,33100,20.83
2008-02-05,23.21,23.21,21.34,22.30,118400,20.58
2008-02-04,22.62,23.87,22.62,23.05,74100,21.27
2008-02-01,21.20,22.42,21.20,21.95,77400,20.26
2008-01-31,21.60,22.32,20.65,20.92,81000,19.30
2008-01-30,22.82,23.15,21.43,21.46,104100,19.80
2008-01-29,22.75,23.18,22.55,22.60,61000,20.86
2008-01-28,23.00,23.33,22.10,22.30,64700,20.58
2008-01-25,22.52,23.80,22.10,23.24,124300,21.45
2008-01-24,21.99,22.85,20.94,22.22,121300,20.50
2008-01-23,22.80,23.24,20.21,21.00,91700,19.38
2008-01-22,20.15,22.75,18.00,22.10,158500,20.39
2008-01-21,21.75,21.75,20.76,20.76,55300,19.16
2008-01-18,22.00,22.70,21.80,22.01,40100,20.31
2008-01-17,22.55,23.12,21.75,22.11,84200,20.40
2008-01-16,21.66,23.45,21.66,22.31,94400,20.59
2008-01-15,23.30,23.45,21.08,21.80,81800,20.12
2008-01-14,22.20,23.39,22.20,23.33,67600,21.53
2008-01-11,22.35,22.60,21.74,22.60,91200,20.86
2008-01-10,23.09,23.80,22.13,22.47,58200,20.74
2008-01-09,22.99,23.50,21.65,22.99,131000,21.21
2008-01-08,23.23,23.95,23.15,23.42,81900,21.61
2008-01-07,24.15,24.44,23.05,23.22,119000,21.43
2008-01-04,25.97,26.00,24.73,24.82,45800,22.90
2008-01-03,26.67,26.67,25.90,26.05,43900,24.04
2008-01-02,27.40,27.53,26.49,26.58,39700,24.53
2008-01-01,26.73,26.73,26.73,26.73,000,24.67
2007-12-31,26.73,26.73,26.73,26.73,000,24.67
2007-12-28,27.75,27.77,26.73,26.73,19600,24.67
2007-12-27,27.76,28.50,27.50,27.60,16800,25.47
2007-12-26,27.34,27.34,27.34,27.34,000,25.23
2007-12-25,27.34,27.34,27.34,27.34,000,25.23
2007-12-24,27.34,27.34,27.34,27.34,000,25.23
2007-12-21,26.88,28.14,26.76,27.34,49600,25.23
2007-12-20,26.99,27.29,26.49,26.70,29100,24.64
2007-12-19,27.08,27.34,26.60,27.10,36100,25.01
2007-12-18,26.29,27.40,25.78,26.84,49500,24.77
2007-12-17,27.50,27.86,26.34,26.34,53900,24.31
2007-12-14,27.87,28.69,27.65,27.88,45500,25.73
2007-12-13,28.40,28.94,28.05,28.05,29800,25.88
2007-12-12,29.10,29.20,28.11,28.67,79300,26.46
2007-12-11,29.40,29.47,29.10,29.24,61700,26.98
2007-12-10,28.79,29.44,28.79,29.40,65400,27.13
2007-12-07,27.80,29.32,27.72,28.79,71200,26.57
2007-12-06,27.20,27.69,27.16,27.50,29600,25.38
2007-12-05,27.23,27.50,26.99,27.13,56600,25.04
2007-12-04,28.00,28.00,27.01,27.31,52200,25.20
2007-12-03,28.10,28.44,27.65,28.01,48900,25.85
2007-11-30,27.80,28.40,27.53,27.88,57700,25.73
2007-11-29,28.66,28.67,27.02,27.70,60300,25.56
2007-11-28,27.85,28.70,27.77,28.40,54000,26.21
2007-11-27,27.82,27.83,27.18,27.80,91100,25.65
2007-11-26,27.99,28.30,27.69,27.87,53800,25.72
2007-11-23,27.25,28.00,26.98,27.70,88100,25.56
2007-11-22,26.49,27.80,26.23,27.30,203800,25.19
2007-11-21,27.90,27.91,25.60,26.28,227500,24.25
2007-11-20,28.85,29.58,27.57,27.90,174000,25.75
2007-11-19,30.40,30.42,28.60,28.94,100900,26.71
2007-11-16,30.73,30.76,30.05,30.44,62400,28.09
2007-11-15,32.05,32.05,29.86,30.93,68200,28.54
2007-11-14,31.50,32.18,30.80,32.10,74100,29.62
2007-11-13,31.50,31.89,30.75,31.47,46400,29.04
2007-11-12,31.40,31.88,30.87,31.71,57700,29.26
2007-11-09,33.10,33.80,30.78,31.23,146100,28.82
2007-11-08,32.10,33.63,31.90,33.03,105800,30.48
2007-11-07,33.97,34.90,33.58,33.89,110500,31.27
2007-11-06,33.19,33.80,33.01,33.75,47700,31.14
2007-11-05,34.00,34.24,33.26,33.50,79100,30.91
2007-11-02,34.10,34.10,33.55,33.84,81300,31.23
2007-11-01,34.54,34.54,33.76,34.14,45700,31.50
2007-10-31,32.89,34.71,32.75,34.00,121000,31.37
2007-10-30,35.45,36.00,32.50,32.56,291300,30.05
2007-10-29,35.90,36.00,35.61,35.99,44800,33.21
2007-10-26,37.09,37.18,35.42,35.91,75600,33.14
2007-10-25,35.20,36.95,35.20,36.91,57300,34.06
2007-10-24,35.20,35.37,34.83,34.99,71900,32.29
2007-10-23,34.45,35.29,34.45,34.80,66100,32.11
2007-10-22,34.44,34.50,33.90,34.00,57200,31.37
2007-10-19,35.25,35.37,33.61,34.68,59600,32.00
2007-10-18,34.50,35.74,34.50,34.97,80700,32.27
2007-10-17,34.25,34.40,33.80,34.09,66500,31.46
2007-10-16,34.31,34.50,33.95,34.00,72500,31.37
2007-10-15,32.70,34.43,32.70,34.00,154900,31.37
2007-10-12,32.25,32.48,31.81,32.40,28800,29.90
2007-10-11,31.86,32.56,31.60,32.25,91700,29.76
2007-10-10,31.80,31.85,31.55,31.68,25200,29.23
2007-10-09,31.70,31.95,31.37,31.55,31600,29.11
2007-10-08,31.00,31.70,31.00,31.55,39800,29.11
2007-10-05,31.75,31.75,30.87,31.20,109100,28.79
2007-10-04,31.70,31.75,31.20,31.68,58400,29.23
2007-10-03,32.25,32.34,31.15,31.70,53400,29.25
2007-10-02,31.75,32.49,31.32,32.30,88300,29.81
2007-10-01,31.17,31.75,31.17,31.74,51400,29.29
2007-09-28,30.40,31.98,30.24,31.75,86100,29.30
2007-09-27,29.99,30.55,29.71,30.50,93000,28.15
2007-09-26,30.22,30.30,28.60,29.94,68000,27.63
2007-09-25,30.20,30.29,29.71,29.95,31700,27.64
2007-09-24,30.30,30.30,29.89,30.20,15600,27.87
2007-09-21,30.20,30.46,29.86,30.10,29500,27.78
2007-09-20,30.50,30.76,29.95,30.20,25300,27.87
2007-09-19,30.26,31.20,30.26,30.40,51400,28.05
2007-09-18,29.99,29.99,29.55,29.70,45200,27.41
2007-09-17,29.40,30.00,29.40,29.85,19700,27.55
2007-09-14,29.95,30.00,29.50,29.58,11200,27.30
2007-09-13,30.00,30.16,29.79,29.99,28200,27.67
2007-09-12,30.44,30.44,29.91,30.19,24100,27.86
2007-09-11,30.00,30.50,29.77,29.95,35900,27.64
2007-09-10,30.60,30.80,28.90,30.00,117300,27.68
2007-09-07,31.00,31.00,30.38,30.80,22100,28.42
2007-09-06,31.00,31.15,30.53,30.85,42100,28.47
2007-09-05,30.80,31.43,30.71,30.75,39600,28.38
2007-09-04,30.75,31.15,30.69,30.75,40700,28.38
2007-09-03,30.70,30.90,30.50,30.70,18300,28.33
2007-08-31,30.50,30.76,30.21,30.69,55300,28.32
2007-08-30,30.30,30.70,30.30,30.53,62700,28.17
2007-08-29,29.30,30.30,29.30,30.30,19400,27.96
2007-08-28,29.92,30.25,29.17,29.17,120600,26.92
2007-08-27,29.87,29.92,29.71,29.90,33700,27.59
2007-08-24,29.83,29.92,29.38,29.92,39400,27.61
2007-08-23,29.91,29.91,29.45,29.79,38300,27.49
2007-08-22,29.70,29.92,29.25,29.80,72000,27.50
2007-08-21,29.20,29.88,29.12,29.70,51800,27.41
2007-08-20,28.90,29.20,28.14,29.00,80900,26.76
2007-08-17,28.65,29.15,27.50,28.30,164300,26.12
2007-08-16,28.92,29.40,28.41,28.83,69700,26.60
2007-08-15,29.14,29.53,28.69,29.07,52900,26.83
2007-08-14,28.76,29.40,28.57,29.14,30600,26.89
2007-08-13,29.00,29.21,28.56,28.90,65300,26.67
2007-08-10,28.84,29.00,27.61,29.00,107800,26.76
2007-08-09,29.90,30.00,27.70,29.17,131500,26.92
2007-08-08,29.90,29.90,28.80,28.80,99200,26.58
2007-08-07,29.70,29.99,29.50,29.84,58900,27.54
2007-08-06,29.20,29.65,28.80,29.50,46900,27.22
2007-08-03,29.15,29.44,28.60,29.30,43600,27.04
2007-08-02,28.73,29.50,28.55,29.00,56900,26.76
2007-08-01,28.39,29.00,27.60,28.53,63200,26.33
2007-07-31,28.40,29.79,27.84,28.65,168100,26.44
2007-07-30,28.19,28.90,27.65,28.40,71400,26.21
2007-07-27,27.15,28.70,26.70,28.00,74400,25.84
2007-07-26,29.15,29.40,28.10,28.49,47900,26.29
2007-07-25,29.25,29.61,28.85,29.00,47600,26.76
2007-07-24,29.75,29.87,28.26,29.39,88100,27.12
2007-07-23,29.91,30.00,29.66,29.90,32900,27.59
2007-07-20,30.36,30.55,29.40,29.99,34300,27.67
2007-07-19,31.00,31.15,29.81,30.07,109900,27.75
2007-07-18,31.50,31.50,30.80,30.98,21600,28.59
2007-07-17,31.40,31.50,31.02,31.50,8100,29.07
2007-07-16,32.20,32.20,31.09,31.49,23500,29.06
2007-07-13,32.05,32.50,31.50,32.10,91700,29.62
2007-07-12,31.23,32.35,30.84,32.35,49800,29.85
2007-07-11,31.86,32.00,31.05,31.10,36000,28.70
2007-07-10,32.31,32.47,31.66,32.05,27800,29.58
2007-07-09,32.00,32.40,31.75,32.30,24600,29.81
2007-07-06,32.29,32.29,31.82,32.10,51300,29.62
2007-07-05,31.50,32.80,31.32,32.00,71200,29.53
2007-07-04,31.45,31.65,31.15,31.52,39200,29.09
2007-07-03,30.82,31.49,30.82,31.49,56000,29.06
2007-07-02,31.49,31.49,30.96,31.30,21800,28.88
2007-06-29,30.90,31.45,30.56,31.30,40300,28.88
2007-06-28,31.00,31.10,30.48,30.89,34700,28.51
2007-06-27,31.15,31.20,30.54,30.94,48400,28.55
2007-06-26,30.88,31.10,30.49,31.10,48000,28.70
2007-06-25,30.99,31.00,30.40,30.60,37700,28.24
2007-06-22,31.01,31.20,30.30,30.80,58100,28.42
2007-06-21,30.68,31.20,29.85,31.00,119400,28.61
2007-06-20,31.00,31.10,30.50,30.95,39800,28.56
2007-06-19,30.51,31.05,30.51,30.99,26300,28.60
2007-06-18,31.00,31.16,30.20,31.04,37100,28.64
2007-06-15,30.70,31.19,30.40,31.00,42300,28.61
2007-06-14,30.53,30.68,30.15,30.50,40000,28.15
2007-06-13,30.25,30.25,29.71,30.25,11100,27.91
2007-06-12,30.68,30.91,30.10,30.25,21500,27.91
2007-06-11,30.50,31.10,30.00,30.70,61400,28.33
2007-06-08,29.28,30.55,27.99,30.10,192300,27.78
2007-06-07,30.36,30.55,28.89,29.52,44600,27.24
2007-06-06,31.50,31.60,29.61,30.00,43600,27.68
2007-06-05,31.47,31.95,31.17,31.60,65000,29.16
2007-06-04,31.70,31.70,30.79,31.45,50400,29.02
2007-06-01,31.48,31.89,31.41,31.55,53500,29.11
2007-05-31,30.61,31.85,30.61,31.50,113600,29.07
2007-05-30,30.75,31.02,30.55,30.90,43400,28.51
2007-05-29,30.45,31.29,30.43,30.95,148000,28.56
2007-05-28,30.40,30.40,30.40,30.40,000,28.05
2007-05-25,30.17,30.46,30.15,30.40,80000,28.05
2007-05-24,30.50,30.55,29.72,30.45,182100,28.10
2007-05-23,30.30,30.50,29.73,30.28,99300,27.94
2007-05-22,29.92,30.75,29.80,30.50,181400,28.15
2007-05-21,30.70,30.70,30.00,30.20,111900,27.87
2007-05-18,30.45,30.75,30.23,30.70,77100,28.33
2007-05-17,29.99,30.74,29.96,30.65,161700,28.28
2007-05-16,29.73,30.40,29.60,29.91,186100,27.60
2007-05-15,29.80,30.00,29.80,30.00,22300,27.68
2007-05-14,30.00,30.05,29.65,29.97,24900,27.66
2007-05-11,29.72,30.00,29.50,30.00,53600,27.68
2007-05-10,29.70,30.00,29.69,29.73,38000,27.43
2007-05-09,29.99,29.99,29.55,29.65,25800,27.36
2007-05-08,29.20,30.00,29.15,29.99,33500,27.67
2007-05-07,29.88,29.88,29.09,29.30,18600,27.04
2007-05-04,29.05,29.88,29.05,29.75,29800,27.45
2007-05-03,29.55,30.00,29.00,29.26,57300,27.00
2007-05-02,29.80,30.00,29.39,29.61,34100,27.32
2007-05-01,30.00,30.00,30.00,30.00,000,27.68
2007-04-30,29.72,30.00,29.54,30.00,18500,27.68
2007-04-27,30.65,30.65,29.68,30.00,68300,27.68
2007-04-26,30.32,30.84,30.31,30.46,34200,28.11
2007-04-25,30.06,30.75,30.06,30.60,66500,28.24
2007-04-24,30.48,30.48,29.06,30.20,42800,27.87
2007-04-23,30.80,30.80,30.20,30.21,38300,27.88
2007-04-20,31.00,31.00,30.40,30.75,80400,28.38
2007-04-19,29.77,30.95,29.75,30.90,87800,28.51
2007-04-18,30.50,30.90,29.75,30.00,43400,27.68
2007-04-17,30.70,30.80,29.75,30.55,49700,28.19
2007-04-16,30.79,31.34,30.54,30.80,57900,28.42
2007-04-13,29.05,30.79,28.83,30.79,181500,28.41
2007-04-12,29.35,29.40,28.67,29.11,72300,26.86
2007-04-11,29.70,29.95,28.55,29.30,136500,27.04
2007-04-10,29.10,29.70,29.10,29.69,96500,27.40
2007-04-09,29.25,29.25,29.25,29.25,000,26.99
2007-04-06,29.25,29.25,29.25,29.25,000,26.99
2007-04-05,29.50,29.60,28.41,29.25,72800,26.99
2007-04-04,29.65,30.00,29.10,29.70,105000,27.41
2007-04-03,28.10,29.50,28.10,29.50,71800,27.22
2007-04-02,27.01,28.22,27.01,27.87,41000,25.72
2007-03-30,26.99,27.20,26.30,27.20,30000,25.10
2007-03-29,26.86,27.10,26.31,26.78,39400,24.71
2007-03-28,26.90,26.98,26.35,26.69,38300,24.63
2007-03-27,26.40,27.00,26.40,27.00,14600,24.92
2007-03-26,26.70,26.94,26.20,26.50,21000,24.45
2007-03-23,27.00,27.00,26.12,26.90,13000,24.82
2007-03-22,26.99,27.09,26.25,26.80,114400,24.73
2007-03-21,26.60,27.02,26.50,26.88,50400,24.80
2007-03-20,26.95,26.97,26.20,26.79,26400,24.72
2007-03-19,26.26,27.08,26.26,26.90,72000,24.82
2007-03-16,25.56,26.73,25.50,26.51,44300,24.46
2007-03-15,25.48,25.88,25.45,25.80,60100,23.81
2007-03-14,25.75,25.75,24.69,24.90,27300,22.98
2007-03-13,25.80,26.25,25.60,26.25,46500,24.22
2007-03-12,26.00,26.21,25.66,25.76,15700,23.77
2007-03-09,25.90,26.01,25.60,26.00,61900,23.99
2007-03-08,24.75,25.89,24.75,25.89,50900,23.89
2007-03-07,24.50,24.74,24.26,24.74,56800,22.83
2007-03-06,23.80,24.49,23.70,24.49,38100,22.60
2007-03-05,24.00,24.37,23.68,23.70,63700,21.87
2007-03-02,23.90,24.50,23.80,24.11,75700,22.25
2007-03-01,25.11,25.71,23.63,23.81,112700,21.97
2007-02-28,24.90,24.90,22.46,24.66,101500,22.76
2007-02-27,27.34,27.34,25.20,25.20,113200,23.25
2007-02-26,27.40,27.52,27.00,27.10,86300,25.01
2007-02-23,27.28,27.38,27.04,27.25,31300,25.15
2007-02-22,27.19,27.40,27.00,27.31,38300,25.20
2007-02-21,27.59,27.59,26.85,27.00,22500,24.92
2007-02-20,26.85,27.77,26.85,27.40,59100,25.28
2007-02-19,26.25,27.05,26.25,27.00,36400,24.92
2007-02-16,26.25,26.50,26.00,26.50,63400,24.45
2007-02-15,26.28,26.28,25.50,26.20,28100,24.18
2007-02-14,26.68,26.68,25.70,26.00,80200,23.99
2007-02-13,25.99,26.65,25.98,26.48,21800,24.44
2007-02-12,25.60,26.10,25.60,25.99,26500,23.98
2007-02-09,26.49,26.49,25.90,26.14,38300,24.12
2007-02-08,25.60,27.17,25.60,26.40,90100,24.36
2007-02-07,25.62,26.35,24.45,25.58,56300,23.61
2007-02-06,26.25,26.43,25.62,25.85,24900,23.85
2007-02-05,25.82,26.70,25.82,26.35,34100,24.32
2007-02-02,26.10,26.35,25.96,26.03,34300,24.02
2007-02-01,26.18,26.70,26.00,26.33,53800,24.30
2007-01-31,26.10,26.49,26.00,26.00,30700,23.99
2007-01-30,26.80,26.95,26.36,26.70,37000,24.64
2007-01-29,26.09,27.19,26.05,26.96,33100,24.88
2007-01-26,26.15,26.30,25.52,25.96,30900,23.96
2007-01-25,26.18,27.02,25.91,26.15,61700,24.13
2007-01-24,25.70,26.10,25.51,26.09,105000,24.08
2007-01-23,25.51,25.75,25.25,25.60,53400,23.62
2007-01-22,25.40,25.80,25.34,25.75,28600,23.76
2007-01-19,25.77,25.77,25.05,25.48,10300,23.51
2007-01-18,25.59,25.90,25.45,25.80,31500,23.81
2007-01-17,24.95,25.69,24.95,25.48,21600,23.51
2007-01-16,25.75,25.75,24.92,24.92,29200,23.00
2007-01-15,25.50,25.99,25.28,25.45,19600,23.49
2007-01-12,25.95,25.95,25.10,25.45,23700,23.49
2007-01-11,25.43,25.95,25.40,25.95,51400,23.95
2007-01-10,25.35,25.40,25.01,25.20,51800,23.25
2007-01-09,25.50,25.70,25.04,25.63,95000,23.65
2007-01-08,24.59,25.70,24.55,25.50,142400,23.53
2007-01-05,24.32,24.75,24.29,24.75,91200,22.84
2007-01-04,24.36,24.77,24.00,24.20,81800,22.33
2007-01-03,23.55,24.38,23.52,24.26,105000,22.39
2007-01-02,23.09,23.67,23.09,23.52,128100,21.70
2007-01-01,23.10,23.10,23.10,23.10,000,21.32
2006-12-29,22.85,23.19,22.66,23.10,19500,21.32
2006-12-28,22.89,22.99,22.75,22.93,20100,21.16
2006-12-27,22.50,22.85,22.50,22.85,64600,21.09
2006-12-26,22.51,22.51,22.51,22.51,000,20.77
2006-12-25,22.51,22.51,22.51,22.51,000,20.77
2006-12-22,22.70,22.75,22.50,22.51,18300,20.77
2006-12-21,23.00,23.00,22.70,22.81,64500,21.05
2006-12-20,22.96,23.18,22.88,22.90,30700,21.13
2006-12-19,23.58,23.58,22.38,22.75,60600,20.99
2006-12-18,23.56,23.80,23.27,23.36,29900,21.56
2006-12-15,23.20,23.70,23.20,23.54,32000,21.72
2006-12-14,23.00,23.19,22.96,23.19,12800,21.40
2006-12-13,23.10,23.20,22.92,23.05,62600,21.27
2006-12-12,23.56,23.65,23.00,23.24,29000,21.45
2006-12-11,24.00,24.20,23.19,23.35,40500,21.55
2006-12-08,23.60,24.03,23.40,24.03,28100,22.17
2006-12-07,23.10,24.10,22.88,23.53,44200,21.71
2006-12-06,23.02,23.44,23.00,23.40,15600,21.59
2006-12-05,23.19,23.42,22.80,23.15,42100,21.36
2006-12-04,23.36,23.36,22.85,22.90,42600,21.13
2006-12-01,23.85,24.04,22.78,22.95,44000,21.18
2006-11-30,23.95,24.21,23.75,23.87,35900,22.03
2006-11-29,23.01,24.20,22.95,23.95,23300,22.10
2006-11-28,22.70,23.34,22.16,23.05,54900,21.27
2006-11-27,24.10,24.10,23.00,23.30,57100,21.50
2006-11-24,24.50,24.60,23.30,24.00,31200,22.15
2006-11-23,24.80,24.94,24.50,24.60,14600,22.70
2006-11-22,24.51,24.99,24.51,24.65,26200,22.75
2006-11-21,24.51,24.95,24.38,24.65,22100,22.75
2006-11-20,24.91,24.95,24.45,24.65,14300,22.75
2006-11-17,25.50,25.50,24.52,24.70,28500,22.79
2006-11-16,25.45,25.52,25.04,25.36,27200,23.40
2006-11-15,26.00,26.00,25.20,25.20,43800,23.25
2006-11-14,25.75,26.00,25.20,25.90,33000,23.90
2006-11-13,25.00,26.75,24.70,25.72,213000,23.73
2006-11-10,23.96,25.00,23.85,25.00,107000,23.07
2006-11-09,23.36,23.94,23.16,23.75,37800,21.92
2006-11-08,23.80,24.09,23.15,23.15,60700,21.36
2006-11-07,24.45,24.45,23.00,23.70,87400,21.87
2006-11-06,23.80,24.90,23.80,24.30,107700,22.42
2006-11-03,23.16,23.78,23.10,23.20,39500,21.41
2006-11-02,23.20,23.85,22.95,22.95,65300,21.18
2006-11-01,23.91,23.91,22.74,23.09,46000,21.31
2006-10-31,24.05,24.27,23.56,24.05,28900,22.19
2006-10-30,24.38,25.00,23.02,24.28,114700,22.41
2006-10-27,25.00,25.00,23.80,24.70,80400,22.79
2006-10-26,25.25,25.25,24.88,25.00,61300,23.07
2006-10-25,25.28,25.30,24.95,25.15,18900,23.21
2006-10-24,25.00,25.35,24.50,25.13,39000,23.19
2006-10-23,24.50,25.00,24.40,24.99,34000,23.06
2006-10-20,24.99,24.99,24.45,24.45,3800,22.56
2006-10-19,23.46,24.95,23.46,24.95,123400,23.02
2006-10-18,24.35,24.35,22.37,23.45,50300,21.64
2006-10-17,24.60,24.60,24.21,24.30,48600,22.42
2006-10-16,24.10,24.55,24.00,24.55,34000,22.65
2006-10-13,24.20,24.51,23.90,24.10,33200,22.24
2006-10-12,24.72,24.72,23.86,24.20,39100,22.33
2006-10-11,23.45,24.70,23.10,24.70,166000,22.79
2006-10-10,23.19,23.44,22.67,23.31,87800,21.51
2006-10-09,21.25,23.19,21.25,23.19,175600,21.40
2006-10-06,21.29,21.41,21.00,21.18,21100,19.54
2006-10-05,21.24,21.30,20.91,21.30,91400,19.66
2006-10-04,21.30,21.39,21.06,21.20,15900,19.56
2006-10-03,21.10,21.20,21.10,21.10,5700,19.47
2006-10-02,21.35,21.50,21.10,21.11,59100,19.48
2006-09-29,21.29,21.50,21.09,21.21,52400,19.57
2006-09-28,21.33,21.43,21.00,21.04,30800,19.42
2006-09-27,21.42,21.60,21.00,21.03,15200,19.41
2006-09-26,21.65,21.65,21.11,21.11,32200,19.48
2006-09-25,21.50,21.60,21.40,21.40,9200,19.75
2006-09-22,21.59,21.60,21.40,21.40,5000,19.75
2006-09-21,21.85,22.19,21.70,21.91,26500,20.22
2006-09-20,21.50,21.88,21.50,21.85,7700,20.16
2006-09-19,21.60,21.70,21.00,21.60,14000,19.93
2006-09-18,21.80,21.85,21.37,21.37,6100,19.72
2006-09-15,21.90,22.50,21.87,21.87,23100,20.18
2006-09-14,21.99,22.12,21.61,21.90,10000,20.21
2006-09-13,21.89,21.89,21.00,21.69,18900,20.02
2006-09-12,22.37,22.37,21.10,21.58,20800,19.91
2006-09-11,22.31,22.38,21.98,22.29,14000,20.57
2006-09-08,22.50,22.80,22.06,22.20,42600,20.49
2006-09-07,22.05,22.50,22.00,22.31,35900,20.59
2006-09-06,21.75,22.17,21.75,21.85,9300,20.16
2006-09-05,22.30,22.30,21.54,21.80,10600,20.12
2006-09-04,21.95,22.44,21.95,22.30,35100,20.58
2006-09-01,21.11,21.84,21.11,21.81,19700,20.13
2006-08-31,21.00,21.30,20.90,21.11,13400,19.48
2006-08-30,20.50,20.95,20.20,20.74,21500,19.14
2006-08-29,20.50,20.55,20.00,20.30,25000,18.73
2006-08-28,20.36,20.74,20.30,20.30,11300,18.73
2006-08-25,20.68,20.70,20.20,20.30,21400,18.73
2006-08-24,21.00,21.00,20.32,20.40,23000,18.82
2006-08-23,21.18,21.18,20.80,21.00,25200,19.38
2006-08-22,21.40,21.40,21.00,21.10,16800,19.47
2006-08-21,21.27,21.42,21.10,21.30,15700,19.66
2006-08-18,21.51,21.55,21.15,21.15,34900,19.52
2006-08-17,21.45,21.61,21.30,21.50,67500,19.84
2006-08-16,21.36,21.40,20.95,21.19,18600,19.55
2006-08-15,21.50,21.60,21.05,21.05,26100,19.42
2006-08-14,21.30,21.50,21.30,21.48,18300,19.82
2006-08-11,21.50,21.60,21.21,21.22,11600,19.58
2006-08-10,20.84,21.36,20.84,21.14,88900,19.51
2006-08-09,21.25,21.50,20.97,21.15,16300,19.52
2006-08-08,21.60,21.60,20.79,21.20,22300,19.56
2006-08-07,21.50,21.64,21.35,21.64,7600,19.97
2006-08-04,21.95,21.95,21.52,21.75,13100,20.07
2006-08-03,22.50,22.60,21.70,21.95,56000,20.26
2006-08-02,22.75,23.33,22.20,22.50,36200,20.76
2006-08-01,22.80,23.00,22.53,22.53,12000,20.79
2006-07-31,21.70,22.80,21.70,22.80,15100,21.04
2006-07-28,21.73,21.85,21.25,21.60,15200,19.93
2006-07-27,21.36,21.80,21.19,21.65,19000,19.98
2006-07-26,21.11,21.80,21.05,21.05,7700,19.42
2006-07-25,21.40,21.40,21.02,21.15,18600,19.52
2006-07-24,21.35,21.63,21.21,21.40,5600,19.75
2006-07-21,21.76,21.76,21.14,21.63,7200,19.96
2006-07-20,21.56,22.00,21.55,21.55,19300,19.89
2006-07-19,21.50,21.60,21.20,21.30,11800,19.66
2006-07-18,21.05,21.59,21.05,21.30,9000,19.66
2006-07-17,22.30,22.50,20.85,21.31,36500,19.66
2006-07-14,22.20,22.80,22.20,22.40,12900,20.67
2006-07-13,23.60,23.60,21.75,22.30,70800,20.58
2006-07-12,23.55,23.68,23.01,23.68,14500,21.85
2006-07-11,24.50,24.50,23.80,23.80,7200,21.96
2006-07-10,24.30,24.45,24.12,24.12,1300,22.26
2006-07-07,23.96,24.19,23.80,24.00,10000,22.15
2006-07-06,24.00,24.10,23.50,23.73,50400,21.90
2006-07-05,24.45,24.45,23.94,24.00,12700,22.15
2006-07-04,25.15,25.22,24.35,24.65,9300,22.75
2006-07-03,25.90,26.00,25.05,25.05,27100,23.12
2006-06-30,24.99,25.86,24.91,25.50,19500,23.53
2006-06-29,24.05,24.99,24.05,24.70,14600,22.79
2006-06-28,23.51,24.15,23.50,24.15,9400,22.29
2006-06-27,23.55,24.01,23.55,23.70,15300,21.87
2006-06-26,23.23,23.55,23.00,23.55,8600,21.73
2006-06-23,23.55,23.55,22.96,22.96,5800,21.19
2006-06-22,23.44,24.07,23.07,23.26,13000,21.46
2006-06-21,23.05,23.30,23.00,23.30,5400,21.50
2006-06-20,23.73,23.73,22.21,22.93,34200,21.16
2006-06-19,23.50,24.33,23.40,23.40,16300,21.59
2006-06-16,22.61,22.61,22.61,22.61,000,20.86
2006-06-15,22.61,22.61,22.61,22.61,000,20.86
2006-06-14,21.12,22.75,21.12,22.61,42200,20.86
2006-06-13,21.39,21.50,20.25,21.40,96700,19.28
2006-06-12,23.00,23.65,21.20,21.41,52000,19.29
2006-06-09,23.30,23.32,21.00,23.10,46900,20.81
2006-06-08,23.88,24.50,23.00,23.25,55100,20.94
2006-06-07,25.00,25.00,24.30,24.57,7300,22.13
2006-06-06,25.20,25.30,24.70,24.70,9300,22.25
2006-06-05,25.84,25.84,25.00,25.45,4900,22.93
2006-06-02,25.17,26.35,25.00,25.71,37900,23.16
2006-06-01,24.90,25.09,24.80,24.94,5400,22.47
2006-05-31,24.39,25.20,24.39,25.20,11700,22.70
2006-05-30,25.45,25.45,24.50,24.77,23300,22.31
2006-05-29,24.96,25.30,24.70,25.30,20900,22.79
2006-05-26,25.00,25.38,24.80,25.10,12900,22.61
2006-05-25,24.10,24.64,24.10,24.64,5800,22.20
2006-05-24,25.11,25.39,23.60,24.14,48700,21.75
2006-05-23,23.50,25.50,23.50,25.20,34000,22.70
2006-05-22,26.35,26.73,22.26,23.60,95900,21.26
2006-05-19,26.30,26.78,25.05,26.55,96900,23.92
2006-05-18,27.00,27.08,25.55,26.25,30000,23.65
2006-05-17,27.00,27.50,26.50,27.00,49100,24.32
2006-05-16,26.70,27.60,26.70,27.00,43600,24.32
2006-05-15,27.55,27.55,24.80,26.94,66100,24.27
2006-05-12,28.99,28.99,27.51,27.65,29300,24.91
2006-05-11,29.05,29.10,28.95,29.00,39800,26.12
2006-05-10,29.95,29.95,28.97,29.00,59100,26.12
2006-05-09,28.40,29.90,28.39,29.90,42700,26.93
2006-05-08,27.65,28.47,27.60,28.40,41000,25.58
2006-05-05,26.30,27.40,26.15,27.40,74000,24.68
2006-05-04,26.60,26.60,25.76,26.15,23700,23.56
2006-05-03,26.39,27.01,26.01,26.40,18900,23.78
2006-05-02,27.10,27.10,25.91,26.15,15300,23.56
2006-05-01,26.93,26.93,26.93,26.93,000,24.26
2006-04-28,27.25,27.25,26.59,26.93,45700,24.26
2006-04-27,27.70,27.85,26.82,27.20,24000,24.50
2006-04-26,27.35,27.88,27.35,27.75,6200,25.00
2006-04-25,27.85,27.89,27.10,27.10,46600,24.41
2006-04-24,27.85,27.90,27.20,27.61,34200,24.87
2006-04-21,27.45,27.71,27.20,27.71,17500,24.96
2006-04-20,27.04,27.60,26.40,27.21,103000,24.51
2006-04-19,26.00,27.05,26.00,26.80,50400,24.14
2006-04-18,25.73,26.00,25.73,26.00,26400,23.42
2006-04-17,25.50,25.50,25.50,25.50,000,22.97
2006-04-14,25.50,25.50,25.50,25.50,000,22.97
2006-04-13,25.84,25.95,25.40,25.50,22500,22.97
2006-04-12,26.39,26.39,25.60,25.84,16700,23.28
2006-04-11,27.25,27.42,25.90,26.40,87100,23.78
2006-04-10,26.13,27.10,26.05,27.10,10300,24.41
2006-04-07,26.65,26.74,25.87,26.38,7100,23.76
2006-04-06,27.18,27.18,26.50,26.64,13700,24.00
2006-04-05,27.01,27.20,26.90,27.18,8500,24.48
2006-04-04,26.50,27.15,26.35,27.15,23600,24.46
2006-04-03,26.46,26.59,26.00,26.40,55300,23.78
2006-03-31,26.07,26.60,25.90,26.22,17500,23.62
2006-03-30,25.66,26.00,25.58,26.00,2700,23.42
2006-03-29,25.70,26.09,25.55,25.83,23400,23.27
2006-03-28,25.89,25.90,25.70,25.85,10900,23.29
2006-03-27,26.20,26.20,25.84,25.95,8200,23.38
2006-03-24,26.52,26.52,26.20,26.24,38300,23.64
2006-03-23,26.07,26.52,26.01,26.52,23600,23.89
2006-03-22,26.25,26.80,26.00,26.01,38300,23.43
2006-03-21,25.94,26.21,25.69,26.21,33900,23.61
2006-03-20,24.95,25.64,24.82,25.64,41100,23.10
2006-03-17,24.50,24.95,24.50,24.95,18800,22.47
2006-03-16,24.00,24.50,23.95,24.50,59500,22.07
2006-03-15,23.95,24.10,23.76,23.96,29500,21.58
2006-03-14,24.02,24.19,23.89,23.95,13300,21.57
2006-03-13,24.19,24.19,23.95,24.10,14700,21.71
2006-03-10,24.73,24.73,24.00,24.20,47300,21.80
2006-03-09,23.75,24.95,23.45,24.95,73700,22.47
2006-03-08,23.98,24.14,23.60,23.76,52800,21.40
2006-03-07,24.02,24.02,23.62,23.90,11700,21.53
2006-03-06,23.40,24.05,23.40,23.90,29300,21.53
2006-03-03,22.97,23.20,22.86,23.14,19600,20.84
2006-03-02,23.39,23.39,22.38,22.76,16100,20.50
2006-03-01,23.18,23.34,22.96,23.20,17700,20.90
2006-02-28,23.40,23.42,22.92,23.13,5300,20.84
2006-02-27,23.31,23.63,22.94,23.40,38100,21.08
2006-02-24,23.32,23.68,23.12,23.49,40900,21.16
2006-02-23,23.56,23.56,23.11,23.15,21200,20.85
2006-02-22,23.99,24.06,23.75,23.79,10000,21.43
2006-02-21,24.22,24.27,23.18,23.87,40800,21.50
2006-02-20,24.06,24.17,23.80,24.00,13300,21.62
2006-02-17,24.10,24.25,23.80,23.84,5100,21.48
2006-02-16,24.20,24.20,23.95,24.10,16800,21.71
2006-02-15,24.72,24.80,23.75,24.15,19100,21.75
2006-02-14,24.79,25.25,24.52,24.95,74900,22.47
2006-02-13,23.95,25.15,23.78,24.70,61100,22.25
2006-02-10,22.95,23.95,22.95,23.70,26300,21.35
2006-02-09,22.36,22.88,22.35,22.88,8700,20.61
2006-02-08,22.75,22.75,22.40,22.40,5500,20.18
2006-02-07,23.26,23.49,22.35,22.60,28800,20.36
2006-02-06,22.80,23.85,22.80,23.48,58100,21.15
2006-02-03,22.36,23.00,22.36,22.80,24900,20.54
2006-02-02,22.48,22.55,22.31,22.36,16600,20.14
2006-02-01,22.22,22.40,22.16,22.40,3600,20.18
2006-01-31,22.30,22.38,22.16,22.38,45700,20.16
2006-01-30,22.35,22.40,22.01,22.35,25000,20.13
2006-01-27,22.00,22.45,22.00,22.45,76200,20.22
2006-01-26,21.06,22.39,21.06,22.00,55300,19.82
2006-01-25,20.53,21.18,20.53,21.02,7800,18.93
2006-01-24,21.12,21.12,20.35,20.53,14300,18.49
2006-01-23,21.40,21.40,20.90,21.08,24400,18.99
2006-01-20,21.00,21.49,21.00,21.45,106900,19.32
2006-01-19,20.89,20.95,20.70,20.83,6800,18.76
2006-01-18,20.68,20.83,20.45,20.80,16600,18.74
2006-01-17,21.00,21.00,20.60,20.87,5200,18.80
2006-01-16,20.61,20.94,20.21,20.94,16400,18.86
2006-01-13,21.20,21.20,20.17,20.43,47300,18.40
2006-01-12,21.40,21.53,21.11,21.21,17300,19.11
2006-01-11,21.53,21.55,21.35,21.49,57600,19.36
2006-01-10,21.55,21.60,21.45,21.55,18900,19.41
2006-01-09,21.70,21.70,21.35,21.49,56700,19.36
2006-01-06,22.00,22.00,21.70,21.70,22500,19.55
2006-01-05,22.00,22.35,21.73,21.95,34200,19.77
2006-01-04,20.70,22.14,20.56,22.10,36700,19.91
2006-01-03,19.70,20.68,19.70,20.68,20000,18.63
2006-01-02,19.60,19.74,19.50,19.72,4600,17.76
2005-12-30,19.32,19.74,19.32,19.74,7300,17.78
2005-12-29,19.45,19.50,19.30,19.50,9700,17.57
2005-12-28,19.60,19.62,19.29,19.49,2800,17.56
2005-12-27,19.75,19.75,19.36,19.44,6400,17.51
2005-12-26,19.66,19.66,19.66,19.66,000,17.71
2005-12-23,19.35,19.80,19.27,19.66,11700,17.71
2005-12-22,19.40,19.44,19.30,19.35,2700,17.43
2005-12-21,19.50,19.50,19.40,19.40,11300,17.48
2005-12-20,19.68,19.68,19.45,19.54,4500,17.60
2005-12-19,19.88,19.88,19.50,19.54,7300,17.60
2005-12-16,19.90,19.94,19.60,19.84,9600,17.87
2005-12-15,19.86,20.00,19.85,19.90,10000,17.93
2005-12-14,19.83,20.00,19.83,19.89,10600,17.92
2005-12-13,19.85,20.00,19.65,19.82,16000,17.85
2005-12-12,19.77,19.90,19.72,19.90,16800,17.93
2005-12-09,19.70,19.75,19.56,19.73,13300,17.77
2005-12-08,19.80,19.85,19.74,19.74,9500,17.78
2005-12-07,19.68,19.90,19.66,19.90,6200,17.93
2005-12-06,19.83,19.95,19.50,19.50,26300,17.57
2005-12-05,19.75,19.84,19.40,19.83,15900,17.86
2005-12-02,19.11,19.60,19.11,19.60,19600,17.66
2005-12-01,19.30,19.30,19.05,19.10,19700,17.21
2005-11-30,19.48,19.50,19.15,19.16,12100,17.26
2005-11-29,19.60,19.79,19.26,19.50,10400,17.57
2005-11-28,19.27,19.59,19.26,19.50,32300,17.57
2005-11-25,19.10,19.30,19.10,19.30,6500,17.39
2005-11-24,19.03,19.20,19.00,19.03,3100,17.14
2005-11-23,19.00,19.15,19.00,19.03,24700,17.14
2005-11-22,18.70,19.15,18.70,19.00,18000,17.12
2005-11-21,18.98,18.98,18.68,18.80,31700,16.94
2005-11-18,19.15,19.20,18.83,19.00,49900,17.12
2005-11-17,19.00,19.25,18.92,19.05,37200,17.16
2005-11-16,19.07,19.17,19.00,19.00,9100,17.12
2005-11-15,19.49,19.49,19.22,19.22,44800,17.31
2005-11-14,19.37,19.56,19.30,19.39,28000,17.47
2005-11-11,19.16,19.35,18.93,19.20,2400,17.30
2005-11-10,19.49,19.49,18.99,19.10,8600,17.21
2005-11-09,19.49,19.49,19.31,19.45,1300,17.52
2005-11-08,19.40,19.44,19.27,19.44,3200,17.51
2005-11-07,19.20,19.47,19.10,19.47,9200,17.54
2005-11-04,18.90,19.09,18.90,19.08,11500,17.19
2005-11-03,18.90,19.00,18.83,19.00,8100,17.12
2005-11-02,19.10,19.15,18.90,19.00,9000,17.12
2005-11-01,19.50,19.50,19.18,19.20,14000,17.30
2005-10-31,19.18,19.35,19.04,19.35,20200,17.43
2005-10-28,19.50,19.50,18.15,19.00,34700,17.12
2005-10-27,19.65,19.65,19.36,19.48,46100,17.55
2005-10-26,19.41,19.49,19.20,19.49,5700,17.56
2005-10-25,19.61,19.70,19.40,19.50,62200,17.57
2005-10-24,19.65,19.70,19.60,19.60,56500,17.66
2005-10-21,19.63,19.85,19.58,19.75,1600,17.79
2005-10-20,19.69,19.88,19.57,19.70,17300,17.75
2005-10-19,19.99,19.99,19.17,19.55,24800,17.61
2005-10-18,20.00,20.00,19.75,19.83,34600,17.86
2005-10-17,19.90,20.00,19.74,19.97,18000,17.99
2005-10-14,19.79,20.15,19.70,20.00,65100,18.02
2005-10-13,19.29,19.50,19.13,19.49,29500,17.56
2005-10-12,20.00,20.00,19.13,19.45,32700,17.52
2005-10-11,20.19,20.25,20.00,20.01,8900,18.03
2005-10-10,20.05,20.24,20.02,20.18,6200,18.18
2005-10-07,20.40,20.50,19.90,20.15,10100,18.15
2005-10-06,21.00,21.00,20.00,20.23,36800,18.22
2005-10-05,21.30,21.30,21.00,21.10,7000,19.01
2005-10-04,21.15,21.30,20.95,21.10,11000,19.01
2005-10-03,20.90,21.00,20.90,20.99,4200,18.91
2005-09-30,20.61,20.85,20.50,20.85,8200,18.78
2005-09-29,21.09,21.09,20.36,20.70,11600,18.65
2005-09-28,21.20,21.20,20.81,20.90,10000,18.83
2005-09-27,21.40,21.55,21.03,21.03,2900,18.94
2005-09-26,21.35,21.48,21.19,21.34,16600,19.22
2005-09-23,21.10,21.40,21.10,21.40,13700,19.28
2005-09-22,21.43,21.64,21.05,21.29,22000,19.18
2005-09-21,21.44,21.50,21.00,21.36,43500,19.24
2005-09-20,20.70,21.15,20.60,21.15,30500,19.05
2005-09-19,20.20,20.72,19.85,20.72,60300,18.66
2005-09-16,20.50,20.52,20.35,20.50,40400,18.47
2005-09-15,20.30,20.51,20.30,20.50,43400,18.47
2005-09-14,20.25,20.40,20.20,20.40,44900,18.38
2005-09-13,20.50,20.55,20.25,20.34,32400,18.32
2005-09-12,19.96,20.55,19.96,20.55,52400,18.51
2005-09-09,19.85,20.00,19.80,19.95,29000,17.97
2005-09-08,19.87,19.92,19.80,19.92,18300,17.94
2005-09-07,19.75,19.86,19.60,19.86,14900,17.89
2005-09-06,19.65,19.71,19.50,19.70,7200,17.75
2005-09-05,19.55,19.65,19.50,19.65,5700,17.70
2005-09-02,19.50,19.58,19.50,19.55,7700,17.61
2005-09-01,19.25,19.85,19.25,19.50,22200,17.57
2005-08-31,19.26,19.35,19.26,19.34,1500,17.42
2005-08-30,19.24,19.40,19.20,19.30,5700,17.39
2005-08-29,19.26,19.35,19.03,19.25,7000,17.34
2005-08-26,19.17,19.43,19.00,19.36,10700,17.44
2005-08-25,19.30,19.49,19.12,19.45,14800,17.52
2005-08-24,19.25,19.43,19.13,19.40,13500,17.48
2005-08-23,19.25,19.35,19.17,19.35,1900,17.43
2005-08-22,19.25,19.30,19.14,19.14,1200,17.24
2005-08-19,19.30,19.44,19.00,19.35,23900,17.43
2005-08-18,18.95,19.29,18.95,19.29,6200,17.38
2005-08-17,19.10,19.10,18.95,18.95,15300,17.07
2005-08-16,19.25,19.25,19.00,19.20,4000,17.30
2005-08-15,19.45,19.45,19.15,19.20,2400,17.30
2005-08-12,19.55,19.55,19.20,19.49,3700,17.56
2005-08-11,19.92,19.92,19.10,19.55,38400,17.61
2005-08-10,19.90,20.00,19.70,20.00,52600,18.02
2005-08-09,19.50,20.15,19.46,19.92,141600,17.94
2005-08-08,19.07,19.30,18.91,19.15,23400,17.25
2005-08-05,19.62,19.80,19.01,19.23,82800,17.32
2005-08-04,19.20,19.63,19.20,19.63,25400,17.68
2005-08-03,18.90,19.25,18.90,19.25,20500,17.34
2005-08-02,18.77,19.10,18.72,19.00,16100,17.12
2005-08-01,18.61,18.76,18.61,18.61,6700,16.76
2005-07-29,18.58,18.62,18.39,18.56,9700,16.72
2005-07-28,18.33,18.59,18.21,18.49,34500,16.66
2005-07-27,18.30,18.35,18.22,18.23,15100,16.42
2005-07-26,18.30,18.30,18.20,18.20,7300,16.39
2005-07-25,18.22,18.30,18.21,18.29,12700,16.48
2005-07-22,18.15,18.31,18.05,18.21,18500,16.40
2005-07-21,18.15,18.22,18.02,18.18,3000,16.38
2005-07-20,18.15,18.29,18.15,18.21,4200,16.40
2005-07-19,18.17,18.25,18.08,18.25,5000,16.44
2005-07-18,18.20,18.30,18.15,18.24,5200,16.43
2005-07-15,18.30,18.30,18.15,18.25,7300,16.44
2005-07-14,18.38,18.40,18.15,18.15,4000,16.35
2005-07-13,18.48,18.48,18.21,18.22,3400,16.41
2005-07-12,18.60,18.80,18.42,18.45,15400,16.62
2005-07-11,18.50,19.00,18.41,18.60,24900,16.75
2005-07-08,18.14,18.51,17.95,18.50,38200,16.66
2005-07-07,17.96,17.97,17.02,17.97,66400,16.19
2005-07-06,17.99,18.10,17.50,17.88,16200,16.11
2005-07-05,18.08,18.08,17.93,17.93,9700,16.15
2005-07-04,18.00,18.08,17.96,18.08,16200,16.29
2005-07-01,18.00,18.00,17.91,17.95,1700,16.17
2005-06-30,18.00,18.00,17.96,18.00,12500,16.21
2005-06-29,18.00,18.00,17.95,17.95,1000,16.17
2005-06-28,18.00,18.05,17.92,18.00,27200,16.21
2005-06-27,18.00,18.10,18.00,18.00,15400,16.21
2005-06-24,18.00,18.09,18.00,18.09,12000,16.30
2005-06-23,18.00,18.09,18.00,18.00,26300,16.21
2005-06-22,18.00,18.05,17.99,18.05,3500,16.26
2005-06-21,18.15,18.15,17.95,18.05,6500,16.26
2005-06-20,17.91,18.11,17.91,18.00,26300,16.21
2005-06-17,18.00,18.14,17.90,17.90,92700,16.12
2005-06-16,18.00,18.08,17.91,18.02,51100,16.23
2005-06-15,18.00,18.03,17.90,17.96,76500,16.18
2005-06-14,18.15,18.24,18.06,18.15,9900,16.35
2005-06-13,18.29,18.30,18.01,18.15,20300,16.35
2005-06-10,18.12,18.20,18.05,18.13,27600,16.33
2005-06-09,18.14,18.35,17.95,18.16,20300,16.36
2005-06-08,18.06,18.39,17.97,18.39,19200,16.57
2005-06-07,18.13,18.40,18.10,18.37,32100,16.12
2005-06-06,17.95,18.40,17.95,18.29,32800,16.05
2005-06-03,18.50,18.50,17.77,17.77,53900,15.59
2005-06-02,18.14,19.00,18.14,18.49,70100,16.22
2005-06-01,17.48,18.10,17.48,18.10,38700,15.88
2005-05-31,17.30,17.50,17.28,17.40,21600,15.26
2005-05-30,17.15,17.25,17.10,17.25,44900,15.13
2005-05-27,17.13,17.15,17.10,17.14,1500,15.04
2005-05-26,17.25,17.25,17.19,17.19,1300,15.08
2005-05-25,17.05,17.26,17.02,17.20,10000,15.09
2005-05-24,17.15,17.15,16.92,17.05,3400,14.96
2005-05-23,17.17,17.20,17.07,17.18,5100,15.07
2005-05-20,17.10,17.10,16.99,16.99,4800,14.90
2005-05-19,17.11,17.14,16.85,17.14,10400,15.04
2005-05-18,17.15,17.15,16.95,17.05,11700,14.96
2005-05-17,17.00,17.14,16.87,17.00,13300,14.91
2005-05-16,16.61,17.00,16.61,17.00,3800,14.91
2005-05-13,16.88,17.00,16.67,16.67,43400,14.62
2005-05-12,16.94,16.99,16.90,16.98,32300,14.90
2005-05-11,16.90,16.90,16.78,16.90,6000,14.83
2005-05-10,16.80,16.95,16.77,16.89,18400,14.82
2005-05-09,16.66,16.80,16.65,16.66,12900,14.62
2005-05-06,16.70,16.75,16.60,16.74,3600,14.69
2005-05-05,16.78,16.80,16.60,16.79,20500,14.73
2005-05-04,16.55,16.80,16.52,16.80,12000,14.74
2005-05-03,16.57,16.64,16.40,16.64,19700,14.60
2005-05-02,16.68,16.68,16.56,16.60,5200,14.56
2005-04-29,16.79,16.79,16.56,16.56,11200,14.53
2005-04-28,16.65,16.90,16.55,16.69,47800,14.64
2005-04-27,16.85,16.85,16.57,16.60,35000,14.56
2005-04-26,16.56,16.80,16.56,16.80,7500,14.74
2005-04-25,16.50,16.71,16.46,16.71,25800,14.66
2005-04-22,16.44,16.58,16.40,16.58,5800,14.55
2005-04-21,16.25,16.34,16.25,16.30,18600,14.30
2005-04-20,16.70,16.70,16.11,16.30,42700,14.30
2005-04-19,15.95,16.59,15.60,16.50,122800,14.47
2005-04-18,15.89,15.90,15.55,15.85,39200,13.90
2005-04-15,16.11,16.11,16.00,16.02,37400,14.05
2005-04-14,16.50,16.58,16.05,16.20,8700,14.21
2005-04-13,16.70,16.70,16.41,16.60,32500,14.56
2005-04-12,16.65,16.76,16.60,16.71,14600,14.66
2005-04-11,16.70,16.78,16.55,16.70,26600,14.65
2005-04-08,16.35,16.75,16.35,16.60,36500,14.56
2005-04-07,16.50,16.50,16.20,16.46,15600,14.44
2005-04-06,16.23,16.48,16.23,16.40,3800,14.39
2005-04-05,16.24,16.34,16.04,16.34,21400,14.33
2005-04-04,16.40,16.40,15.88,16.04,5800,14.07
2005-04-01,16.26,16.70,16.19,16.70,27200,14.65
2005-03-31,15.60,16.19,15.60,16.19,13600,14.20
2005-03-30,15.60,15.60,15.45,15.60,5800,13.69
2005-03-29,15.65,15.65,15.60,15.60,3700,13.69
2005-03-28,15.64,15.64,15.64,15.64,000,13.72
2005-03-25,15.64,15.64,15.64,15.64,000,13.72
2005-03-24,15.94,15.94,15.60,15.64,14500,13.72
2005-03-23,15.90,15.95,15.80,15.80,43300,13.86
2005-03-22,15.91,16.00,15.91,15.99,2200,14.03
2005-03-21,16.15,16.24,15.92,15.92,6900,13.97
2005-03-18,15.90,16.14,15.85,16.14,13800,14.16
2005-03-17,16.01,16.01,15.90,15.90,13800,13.95
2005-03-16,15.99,16.18,15.93,16.01,9400,14.04
2005-03-15,16.42,16.52,15.93,15.93,12900,13.97
2005-03-14,16.49,16.49,16.25,16.38,9300,14.37
2005-03-11,16.50,16.59,16.39,16.45,8100,14.43
2005-03-10,16.72,16.73,16.30,16.40,13700,14.39
2005-03-09,16.85,16.90,16.65,16.90,12800,14.83
2005-03-08,17.00,17.00,16.75,16.80,19100,14.74
2005-03-07,17.00,17.01,16.45,17.00,89600,14.91
2005-03-04,16.40,17.20,16.40,17.20,81400,15.09
2005-03-03,15.84,16.48,15.84,16.40,87600,14.39
2005-03-02,15.60,15.89,15.52,15.89,52700,13.94
2005-03-01,15.30,15.74,15.30,15.69,75500,13.76
2005-02-28,15.40,15.42,15.22,15.24,28400,13.37
2005-02-25,15.35,15.35,15.29,15.35,3400,13.47
2005-02-24,15.38,15.38,15.25,15.29,8800,13.41
2005-02-23,15.56,15.57,15.10,15.25,31200,13.38
2005-02-22,15.80,15.85,15.63,15.68,35400,13.76
2005-02-21,15.59,15.90,15.59,15.90,15400,13.95
2005-02-18,15.40,15.52,15.40,15.46,4100,13.56
2005-02-17,15.55,15.55,15.40,15.40,28900,13.51
2005-02-16,15.62,15.69,15.32,15.45,17900,13.55
2005-02-15,16.10,16.12,15.62,15.62,16000,13.70
2005-02-14,15.99,16.50,15.95,16.07,60600,14.10
2005-02-11,15.45,15.95,15.35,15.95,33900,13.99
2005-02-10,15.22,15.60,15.14,15.50,31900,13.60
2005-02-09,15.78,15.78,15.15,15.22,74800,13.35
2005-02-08,15.61,15.70,15.50,15.62,38000,13.70
2005-02-07,15.81,15.88,15.61,15.61,32900,13.69
2005-02-04,15.69,15.70,15.52,15.70,16100,13.77
2005-02-03,15.80,15.86,15.50,15.51,20300,13.61
2005-02-02,15.62,15.79,15.60,15.79,109500,13.85
2005-02-01,15.50,15.65,15.17,15.52,52100,13.62
2005-01-31,15.40,15.46,15.05,15.45,33600,13.55
2005-01-28,15.77,15.77,15.16,15.33,80300,13.45
2005-01-27,15.63,15.80,15.48,15.79,35500,13.85
2005-01-26,15.41,15.56,15.31,15.56,33000,13.65
2005-01-25,14.98,15.41,14.92,15.30,134200,13.42
2005-01-24,14.90,15.00,14.90,14.90,51500,13.07
2005-01-21,14.99,15.03,14.78,14.80,42800,12.98
2005-01-20,14.85,15.00,14.83,15.00,54200,13.16
2005-01-19,15.14,15.14,14.81,14.90,30000,13.07
2005-01-18,14.90,15.07,14.75,15.00,44100,13.16
2005-01-17,14.45,14.99,14.45,14.88,85000,13.05
2005-01-14,14.20,14.40,14.20,14.40,22600,12.63
2005-01-13,14.39,14.39,14.21,14.30,63400,12.54
2005-01-12,14.32,14.60,14.20,14.40,142000,12.63
2005-01-11,14.10,14.35,14.00,14.20,84800,12.46
2005-01-10,13.89,14.06,13.89,14.03,56900,12.31
2005-01-07,13.84,13.96,13.80,13.90,11900,12.19
2005-01-06,13.66,13.91,13.60,13.77,31900,12.08
2005-01-05,14.08,14.08,13.54,13.54,52600,11.88
2005-01-04,14.00,14.09,13.97,14.04,65400,12.32
2005-01-03,14.01,14.01,13.91,13.91,49500,12.20
2004-12-31,13.90,13.90,13.90,13.90,000,12.19
2004-12-30,14.03,14.05,13.90,13.90,68900,12.19
2004-12-29,13.83,14.07,13.75,14.07,7800,12.34
2004-12-28,13.63,13.69,13.61,13.69,7300,12.01
2004-12-27,13.60,13.70,13.50,13.60,7900,11.93
2004-12-24,13.53,13.53,13.53,13.53,000,11.87
2004-12-23,13.56,13.58,13.40,13.53,10400,11.87
2004-12-22,13.65,13.72,13.55,13.61,20500,11.94
2004-12-21,13.65,13.70,13.64,13.65,10900,11.97
2004-12-20,13.78,13.80,13.62,13.70,19900,12.02
2004-12-17,13.75,13.85,13.75,13.78,10400,12.09
2004-12-16,13.80,13.83,13.60,13.60,36900,11.93
2004-12-15,13.64,13.80,13.64,13.65,3800,11.97
2004-12-14,13.66,13.70,13.57,13.57,14200,11.90
2004-12-13,13.79,13.96,13.75,13.80,3100,12.11
2004-12-10,13.95,13.95,13.60,13.80,9500,12.11
2004-12-09,13.90,14.10,13.70,13.90,24900,12.19
2004-12-08,13.89,14.00,13.80,13.88,17600,12.18
2004-12-07,14.39,14.39,13.88,13.90,25000,12.19
2004-12-06,14.38,14.48,14.18,14.36,18200,12.60
2004-12-03,13.70,14.35,13.70,14.20,45000,12.46
2004-12-02,13.60,13.78,13.60,13.70,51000,12.02
2004-12-01,13.69,13.69,13.54,13.59,30100,11.92
2004-11-30,13.65,13.65,13.40,13.55,9500,11.89
2004-11-29,13.79,13.79,13.50,13.57,28300,11.90
2004-11-26,13.91,13.99,13.44,13.65,55400,11.97
2004-11-25,13.80,13.92,13.60,13.89,45300,12.19
2004-11-24,13.55,13.68,13.35,13.59,81500,11.92
2004-11-23,13.65,13.65,13.20,13.50,119000,11.84
2004-11-22,13.88,13.88,13.50,13.55,8300,11.89
2004-11-19,13.78,13.90,13.75,13.88,54700,12.18
2004-11-18,13.50,13.74,13.40,13.74,91400,12.05
2004-11-17,13.05,13.55,13.00,13.55,137900,11.89
2004-11-16,13.25,13.35,12.85,13.00,126300,11.40
2004-11-15,13.80,13.80,13.11,13.45,44500,11.80
2004-11-12,13.95,14.03,13.54,13.62,55600,11.95
2004-11-11,14.01,14.01,13.60,13.93,52100,12.22
2004-11-10,14.40,14.40,13.96,14.00,42600,12.28
2004-11-09,15.00,15.00,14.12,14.30,58500,12.54
2004-11-08,15.01,15.01,14.80,14.80,43300,12.98
2004-11-05,15.48,15.48,14.84,14.95,137300,13.12
2004-11-04,15.51,15.60,15.35,15.37,8900,13.48
2004-11-03,15.99,16.00,15.50,15.50,126700,13.60
2004-11-02,15.99,15.99,15.88,15.95,15700,13.99
2004-11-01,15.75,16.00,15.75,15.94,2800,13.98
2004-10-29,16.09,16.09,15.97,16.00,12400,14.04
2004-10-28,15.75,16.15,15.75,16.08,25100,14.11
2004-10-27,15.33,15.67,15.01,15.60,60300,13.69
2004-10-26,15.55,15.60,15.33,15.33,5000,13.45
2004-10-25,15.58,15.65,15.55,15.65,6600,13.73
2004-10-22,15.35,15.48,15.35,15.35,10000,13.47
2004-10-21,15.50,15.50,15.36,15.40,10200,13.51
2004-10-20,15.71,15.71,15.36,15.50,26600,13.60
2004-10-19,15.70,16.00,15.70,15.98,8600,14.02
2004-10-18,15.37,15.60,15.37,15.60,8800,13.69
2004-10-15,15.50,15.69,15.35,15.36,5300,13.47
2004-10-14,15.40,15.64,15.40,15.45,10100,13.55
2004-10-13,15.90,15.90,15.40,15.40,32100,13.51
2004-10-12,15.80,16.00,15.80,15.80,10700,13.86
2004-10-11,16.00,16.00,15.94,15.94,1600,13.98
2004-10-08,15.90,15.96,15.80,15.95,5300,13.99
2004-10-07,15.69,15.89,15.50,15.80,52500,13.86
2004-10-06,15.40,15.70,15.40,15.69,47400,13.76
2004-10-05,15.20,15.45,15.20,15.21,20000,13.34
2004-10-04,15.50,15.50,15.20,15.20,36700,13.33
2004-10-01,15.81,15.81,14.80,15.25,112600,13.38
2004-09-30,15.71,15.90,15.71,15.81,24900,13.87
2004-09-29,16.00,16.00,15.84,15.89,2700,13.94
2004-09-28,16.04,16.04,15.75,15.98,34200,14.02
2004-09-27,16.19,16.19,15.95,16.00,5800,14.04
2004-09-24,16.49,16.49,16.03,16.03,12900,14.06
2004-09-23,16.70,16.70,16.55,16.55,2000,14.52
2004-09-22,16.65,16.80,16.60,16.60,9300,14.56
2004-09-21,16.60,16.60,16.49,16.56,12300,14.53
2004-09-20,16.80,16.92,16.50,16.69,15100,14.64
2004-09-17,16.81,17.00,16.81,17.00,3100,14.91
2004-09-16,17.00,17.10,16.85,17.09,900,14.99
2004-09-15,16.75,16.80,16.75,16.80,2800,14.74
2004-09-14,16.85,17.17,16.85,16.90,11800,14.83
2004-09-13,17.20,17.20,16.80,17.10,15900,15.00
2004-09-10,17.03,17.20,16.80,17.20,8400,15.09
2004-09-09,16.65,17.00,16.65,16.85,27000,14.78
2004-09-08,16.90,17.00,16.70,16.70,26900,14.65
2004-09-07,16.49,16.95,16.46,16.95,20700,14.87
2004-09-06,15.94,16.36,15.91,16.36,35700,14.35
2004-09-03,16.00,16.00,15.82,15.82,11100,13.88
2004-09-02,16.00,16.03,15.98,16.03,7000,14.06
2004-09-01,16.00,16.00,15.80,16.00,17700,14.04
2004-08-31,16.01,16.10,15.77,16.09,7500,14.12
2004-08-30,16.10,16.10,16.04,16.10,8000,14.12
2004-08-27,15.86,16.15,15.86,16.15,5000,14.17
2004-08-26,15.98,15.98,15.65,15.83,8100,13.89
2004-08-25,16.00,16.03,15.75,15.75,4600,13.82
2004-08-24,15.55,15.98,15.55,15.98,2300,14.02
2004-08-23,15.95,15.95,15.53,15.60,7000,13.69
2004-08-20,15.75,15.95,15.75,15.75,5700,13.82
2004-08-19,15.70,16.15,15.70,15.75,21300,13.82
2004-08-18,15.35,15.68,15.30,15.62,8600,13.70
2004-08-17,15.10,15.45,15.07,15.29,18600,13.41
2004-08-16,15.10,15.20,15.04,15.10,3600,13.25
2004-08-13,15.55,15.60,15.03,15.25,11400,13.38
2004-08-12,16.00,16.00,15.64,15.73,4400,13.80
2004-08-11,16.20,16.25,15.72,15.74,29400,13.81
2004-08-10,16.57,16.57,16.00,16.21,25000,14.22
2004-08-09,17.00,17.00,16.35,16.45,6500,14.43
2004-08-06,17.10,17.29,16.80,16.80,11700,14.74
2004-08-05,17.40,17.50,17.10,17.20,3700,15.09
2004-08-04,17.58,17.60,17.20,17.21,9300,15.10
2004-08-03,17.57,17.95,17.32,17.40,7900,15.26
2004-08-02,18.00,18.00,17.72,17.72,3100,15.55
2004-07-30,17.90,18.20,17.84,18.20,2600,15.97
2004-07-29,18.00,18.00,18.00,18.00,8800,15.79
2004-07-28,18.16,18.17,17.91,18.01,22600,15.80
2004-07-27,17.80,18.20,17.80,17.95,24500,15.75
2004-07-26,17.88,18.03,17.81,17.95,3400,15.75
2004-07-23,18.00,18.00,17.70,17.88,18200,15.69
2004-07-22,17.90,18.38,17.90,18.00,31000,15.79
2004-07-21,17.45,18.50,17.45,18.00,19600,15.79
2004-07-20,17.40,17.50,17.40,17.50,15500,15.35
2004-07-19,17.40,17.40,17.35,17.40,7300,15.26
2004-07-16,17.40,17.40,17.40,17.40,1300,15.26
2004-07-15,17.57,17.57,17.40,17.40,4800,15.26
2004-07-14,17.30,17.50,17.30,17.50,5000,15.35
2004-07-13,17.54,17.63,17.30,17.40,15400,15.26
2004-07-12,17.21,17.54,17.21,17.54,14200,15.39
2004-07-09,17.40,17.80,17.40,17.55,38700,15.40
2004-07-08,17.50,17.60,17.40,17.40,18100,15.26
2004-07-07,17.58,17.62,17.48,17.50,8800,15.35
2004-07-06,17.49,17.61,17.20,17.61,12100,15.45
2004-07-05,17.00,17.50,16.90,17.50,15900,15.35
2004-07-02,17.01,17.35,17.00,17.12,6500,15.02
2004-07-01,17.24,17.49,17.05,17.05,5100,14.96
2004-06-30,16.75,16.95,16.45,16.95,22000,14.87
2004-06-29,16.89,16.89,16.68,16.68,8800,14.63
2004-06-28,16.75,16.80,16.73,16.75,10300,14.69
2004-06-25,16.80,16.95,16.73,16.73,32200,14.68
2004-06-24,16.80,16.99,16.78,16.78,24100,14.72
2004-06-23,17.40,17.40,16.75,16.86,16200,14.79
2004-06-22,17.60,17.80,17.40,17.40,1200,15.26
2004-06-21,17.54,17.80,17.50,17.80,5000,15.62
2004-06-18,17.44,17.74,17.40,17.74,5900,15.56
2004-06-17,17.80,17.95,17.62,17.62,4900,15.46
2004-06-16,17.50,18.00,17.45,17.80,16600,15.62
2004-06-15,17.60,17.60,17.50,17.50,3400,15.35
2004-06-14,17.95,17.95,17.70,17.75,4200,15.57
2004-06-11,17.95,18.00,17.85,17.89,7700,15.69
2004-06-10,17.95,18.00,17.85,17.85,2200,15.66
2004-06-09,17.70,17.85,17.70,17.85,7900,15.66
2004-06-08,17.90,17.90,17.70,17.75,44200,15.57
2004-06-07,17.36,17.85,17.19,17.70,85600,15.53
2004-06-04,16.70,17.35,16.40,17.35,29700,15.22
2004-06-03,16.98,16.98,16.39,16.58,12100,14.55
2004-06-02,17.10,17.23,17.00,17.20,63400,14.99
2004-06-01,16.80,17.10,16.80,17.00,32700,14.82
2004-05-31,16.84,16.84,16.84,16.84,200,14.68
2004-05-28,16.50,16.60,16.16,16.60,93100,14.47
2004-05-27,16.80,16.80,15.80,16.48,103100,14.36
2004-05-26,16.85,17.00,16.65,16.70,12100,14.55
2004-05-25,16.98,16.98,16.75,16.85,22500,14.68
2004-05-24,17.00,17.10,16.95,16.95,15600,14.77
2004-05-21,17.00,17.10,16.96,17.05,15300,14.86
2004-05-20,17.00,17.01,16.90,17.00,32000,14.82
2004-05-19,17.00,17.15,17.00,17.05,1500,14.86
2004-05-18,17.10,17.10,16.92,17.04,6700,14.85
2004-05-17,16.83,17.00,16.60,16.90,17000,14.73
2004-05-14,17.15,17.15,16.83,17.04,15700,14.85
2004-05-13,17.40,17.40,17.05,17.35,62000,15.12
2004-05-12,17.50,17.50,17.27,17.38,8500,15.15
2004-05-11,17.10,17.75,17.10,17.50,24300,15.25
2004-05-10,17.50,17.50,17.00,17.15,15500,14.95
2004-05-07,17.75,17.75,17.38,17.49,21500,15.24
2004-05-06,18.00,18.00,17.75,17.75,8000,15.47
2004-05-05,18.50,18.50,17.80,17.99,16600,15.68
2004-05-04,18.26,18.26,18.02,18.25,15600,15.90
2004-05-03,18.38,18.54,18.25,18.26,900,15.91
2004-04-30,18.40,18.50,18.28,18.38,7500,16.02
2004-04-29,18.40,18.50,18.16,18.25,4400,15.90
2004-04-28,18.59,19.00,18.13,18.13,16700,15.80
2004-04-27,19.02,19.02,18.20,18.37,18400,16.01
2004-04-26,19.10,19.38,18.85,19.38,5100,16.89
2004-04-23,18.40,19.31,18.25,19.10,9900,16.65
2004-04-22,18.10,18.55,17.90,18.55,24600,16.17
2004-04-21,17.75,18.12,17.75,18.12,19500,15.79
2004-04-20,17.78,17.78,17.65,17.78,21900,15.50
2004-04-19,17.73,17.77,17.70,17.70,6600,15.43
2004-04-16,17.98,17.98,17.68,17.76,5500,15.48
2004-04-15,17.81,18.01,17.70,17.98,11700,15.67
2004-04-14,18.00,18.00,17.92,17.92,2800,15.62
2004-04-13,18.60,18.60,18.00,18.00,18300,15.69
2004-04-12,18.80,18.80,18.80,18.80,000,16.38
2004-04-09,18.80,18.80,18.80,18.80,000,16.38
2004-04-08,18.40,18.90,18.35,18.80,13800,16.38
2004-04-07,18.16,18.20,18.16,18.20,3500,15.86
2004-04-06,18.10,18.20,18.05,18.20,12100,15.86
2004-04-05,18.50,18.50,18.10,18.15,2900,15.82
2004-04-02,17.95,18.10,17.88,18.10,6400,15.77
2004-04-01,18.05,18.05,17.50,17.70,20700,15.43
2004-03-31,18.00,18.25,17.81,18.20,5600,15.86
2004-03-30,18.30,18.30,17.96,18.00,4600,15.69
2004-03-29,17.65,18.35,17.65,18.20,6300,15.86
2004-03-26,17.90,17.90,17.70,17.70,2200,15.43
2004-03-25,18.09,18.09,17.45,17.65,4000,15.38
2004-03-24,17.30,18.24,17.30,17.80,17500,15.51
2004-03-23,17.46,17.49,17.21,17.39,42300,15.16
2004-03-22,17.95,17.95,16.50,17.90,46800,15.60
2004-03-19,18.47,18.65,18.10,18.25,8000,15.90
2004-03-18,18.50,18.50,18.22,18.25,24900,15.90
2004-03-17,18.57,18.73,18.36,18.40,7800,16.04
2004-03-16,18.50,18.60,18.00,18.30,24900,15.95
2004-03-15,18.99,18.99,18.45,18.61,19900,16.22
2004-03-12,18.46,19.11,18.46,18.80,46200,16.38
2004-03-11,18.80,18.90,18.20,18.50,26600,16.12
2004-03-10,19.10,19.45,18.70,19.22,7300,16.75
2004-03-09,19.05,19.41,19.05,19.35,6000,16.86
2004-03-08,19.50,19.50,18.34,19.31,39900,16.83
2004-03-05,19.42,19.51,19.01,19.42,25200,16.92
2004-03-04,19.89,19.89,19.26,19.50,21000,16.99
2004-03-03,19.85,19.90,19.70,19.75,34700,17.21
2004-03-02,19.40,19.77,19.40,19.70,49400,17.17
2004-03-01,19.50,19.55,19.25,19.35,10900,16.86
2004-02-27,19.65,19.65,19.18,19.55,24900,17.04
2004-02-26,19.79,19.88,19.45,19.60,35900,17.08
2004-02-25,19.70,19.80,19.60,19.60,26900,17.08
2004-02-24,19.90,19.93,19.31,19.70,39300,17.17
2004-02-23,19.90,20.10,19.70,19.90,38500,17.34
2004-02-20,19.57,19.95,19.50,19.95,59500,17.39
2004-02-19,19.53,19.95,19.20,19.27,18300,16.79
2004-02-18,19.90,19.90,19.25,19.52,80300,17.01
2004-02-17,19.14,20.50,19.02,19.90,107200,17.34
2004-02-16,18.05,19.15,18.05,19.15,68800,16.69
2004-02-13,18.20,18.20,18.10,18.20,10000,15.86
2004-02-12,18.37,18.45,18.25,18.45,16600,16.08
2004-02-11,18.25,18.45,17.86,18.15,54500,15.82
2004-02-10,17.50,18.32,17.50,18.14,93000,15.81
2004-02-09,17.48,17.65,17.48,17.50,21900,15.25
2004-02-06,17.05,17.20,16.92,17.20,6000,14.99
2004-02-05,17.05,17.25,16.95,16.95,12600,14.77
2004-02-04,17.39,17.40,16.55,17.35,33900,15.12
2004-02-03,17.70,17.73,17.51,17.65,7700,15.38
2004-02-02,17.80,17.90,17.70,17.90,24100,15.60
2004-01-30,17.58,17.92,17.55,17.80,38700,15.51
2004-01-29,17.70,17.70,17.50,17.70,38500,15.43
2004-01-28,17.60,17.70,17.52,17.60,18900,15.34
2004-01-27,17.60,17.70,17.60,17.70,18600,15.43
2004-01-26,17.42,17.80,17.42,17.60,16500,15.34
2004-01-23,17.48,17.80,17.48,17.62,12900,15.36
2004-01-22,17.55,17.70,17.50,17.51,10700,15.26
2004-01-21,17.06,17.90,17.06,17.79,79700,15.50
2004-01-20,17.00,17.20,17.00,17.16,11700,14.95
2004-01-19,16.80,17.10,16.70,17.00,35200,14.82
2004-01-16,16.70,16.95,16.65,16.75,20000,14.60
2004-01-15,16.72,16.90,16.65,16.80,12200,14.64
2004-01-14,16.49,16.75,16.48,16.70,51500,14.55
2004-01-13,16.37,16.50,16.37,16.37,6900,14.27
2004-01-12,16.26,16.45,16.03,16.27,7800,14.18
2004-01-09,16.50,16.52,16.20,16.51,23100,14.39
2004-01-08,15.90,16.50,15.90,16.50,42500,14.38
2004-01-07,15.60,15.85,15.60,15.75,7400,13.73
2004-01-06,15.61,15.70,15.60,15.70,5700,13.68
2004-01-05,16.00,16.00,15.40,15.74,18000,13.72
2004-01-02,15.65,16.00,15.65,16.00,6600,13.94
2004-01-01,15.65,15.65,15.65,15.65,000,13.64
2003-12-31,15.65,15.65,15.65,15.65,000,13.64
2003-12-30,15.90,16.10,15.62,15.65,9900,13.64
2003-12-29,15.63,15.68,15.60,15.63,11100,13.62
2003-12-26,15.63,15.63,15.63,15.63,000,13.62
2003-12-25,15.63,15.63,15.63,15.63,000,13.62
2003-12-24,15.63,15.63,15.63,15.63,000,13.62
2003-12-23,15.50,15.64,15.41,15.63,16300,13.62
2003-12-22,15.90,15.90,15.07,15.50,16600,13.51
2003-12-19,16.05,16.05,15.90,15.90,17700,13.86
2003-12-18,15.80,16.00,15.80,15.95,17900,13.90
2003-12-17,15.55,15.90,15.50,15.90,21600,13.86
2003-12-16,15.50,15.66,15.30,15.65,41300,13.64
2003-12-15,15.40,15.60,15.10,15.60,2500,13.60
2003-12-12,14.80,15.25,14.80,15.25,9300,13.29
2003-12-11,14.94,15.15,14.85,15.00,22500,13.07
2003-12-10,14.88,15.01,14.51,14.80,28400,12.90
2003-12-09,15.27,15.65,14.70,14.80,13100,12.90
2003-12-08,15.90,15.90,15.33,15.49,7100,13.50
2003-12-05,16.06,16.15,15.80,15.90,10800,13.86
2003-12-04,16.00,16.20,15.80,16.15,32800,14.07
2003-12-03,16.35,16.35,15.94,16.15,9000,14.07
2003-12-02,15.56,16.35,15.56,16.25,36000,14.16
2003-12-01,16.00,16.04,15.70,15.75,9000,13.73
2003-11-28,16.00,16.00,15.70,15.80,7700,13.77
2003-11-27,15.80,16.00,15.70,16.00,6100,13.94
2003-11-26,15.75,15.95,15.75,15.80,11900,13.77
2003-11-25,15.70,15.95,15.70,15.85,12600,13.81
2003-11-24,15.51,15.90,15.51,15.80,21900,13.77
2003-11-21,16.00,16.07,15.70,15.71,37400,13.69
2003-11-20,15.80,15.95,15.70,15.85,18900,13.81
2003-11-19,15.50,15.80,15.50,15.80,33100,13.77
2003-11-18,15.40,15.89,15.40,15.65,23300,13.64
2003-11-17,15.40,15.68,15.25,15.45,15600,13.46
2003-11-14,15.50,15.85,15.40,15.40,13700,13.42
2003-11-13,15.76,16.25,15.44,15.50,100400,13.51
2003-11-12,14.81,15.75,14.81,15.75,66500,13.73
2003-11-11,15.00,15.10,14.80,15.08,48700,13.14
2003-11-10,14.75,15.23,14.67,15.10,168500,13.16
2003-11-07,14.00,14.74,13.96,14.70,115700,12.81
2003-11-06,13.47,14.19,13.47,13.93,24800,12.14
2003-11-05,13.55,13.55,13.44,13.45,4000,11.72
2003-11-04,13.55,13.70,13.39,13.55,30900,11.81
2003-11-03,13.74,13.74,13.11,13.56,27000,11.82
2003-10-31,13.40,13.76,13.27,13.76,20800,11.99
2003-10-30,13.23,13.50,12.88,13.40,31500,11.68
2003-10-29,13.00,13.15,12.93,13.05,35500,11.37
2003-10-28,12.80,12.89,12.80,12.89,5500,11.23
2003-10-27,12.80,12.98,12.80,12.80,1700,11.16
2003-10-24,12.71,12.90,12.70,12.80,18800,11.16
2003-10-23,13.40,13.40,12.66,12.66,10200,11.03
2003-10-22,13.09,13.40,13.09,13.40,38900,11.68
2003-10-21,12.98,13.09,12.83,13.09,8700,11.41
2003-10-20,12.70,12.98,12.70,12.98,5900,11.31
2003-10-17,12.68,12.80,12.60,12.80,9400,11.16
2003-10-16,12.76,12.80,12.65,12.80,2600,11.16
2003-10-15,12.80,12.90,12.76,12.76,15100,11.12
2003-10-14,12.82,12.82,12.76,12.80,10900,11.16
2003-10-13,12.98,12.98,12.76,12.95,5300,11.29
2003-10-10,12.73,13.05,12.70,13.05,10000,11.37
2003-10-09,12.70,12.89,12.60,12.89,3100,11.23
2003-10-08,12.80,12.95,12.67,12.70,4900,11.07
2003-10-07,13.10,13.15,12.65,12.75,15100,11.11
2003-10-06,12.46,13.20,12.46,13.20,23500,11.50
2003-10-03,12.38,12.51,12.38,12.45,4600,10.85
2003-10-02,12.18,12.30,12.15,12.30,2700,10.72
2003-10-01,12.24,12.25,12.23,12.23,3200,10.66
2003-09-30,12.71,12.99,12.12,12.29,14300,10.71
2003-09-29,12.59,12.97,12.59,12.97,14800,11.30
2003-09-26,12.40,12.60,12.40,12.58,2200,10.96
2003-09-25,12.60,12.65,12.45,12.45,16800,10.85
2003-09-24,12.35,12.81,12.35,12.64,10600,11.02
2003-09-23,12.27,12.46,12.27,12.46,900,10.86
2003-09-22,12.31,12.32,12.30,12.31,2900,10.73
2003-09-19,12.22,12.30,12.22,12.30,7500,10.72
2003-09-18,12.45,12.50,12.12,12.12,22100,10.56
2003-09-17,12.59,12.77,12.45,12.45,17200,10.85
2003-09-16,12.30,12.75,12.21,12.67,32600,11.04
2003-09-15,12.26,12.26,12.10,12.20,2200,10.63
2003-09-12,12.20,12.30,12.18,12.26,5400,10.68
2003-09-11,12.14,12.37,12.00,12.37,9000,10.78
2003-09-10,12.59,12.60,12.23,12.36,26600,10.77
2003-09-09,12.55,12.55,12.40,12.40,18800,10.81
2003-09-08,12.88,12.95,12.55,12.70,48700,11.07
2003-09-05,12.80,12.80,11.82,12.75,38600,11.11
2003-09-04,13.10,13.10,12.80,12.80,6800,11.16
2003-09-03,13.20,13.20,13.00,13.01,7900,11.34
2003-09-02,13.85,13.88,13.00,13.00,43200,11.33
2003-09-01,13.32,14.20,13.32,13.66,99100,11.90
2003-08-29,13.20,13.42,13.10,13.40,37300,11.68
2003-08-28,12.75,13.20,12.70,13.10,55500,11.42
2003-08-27,12.75,12.85,12.60,12.85,29200,11.20
2003-08-26,12.45,12.84,12.33,12.76,39600,11.12
2003-08-25,12.07,12.57,12.00,12.50,47800,10.89
2003-08-22,11.44,11.90,11.44,11.90,31500,10.37
2003-08-21,11.29,11.56,11.24,11.30,15900,9.85
2003-08-20,11.20,11.29,11.04,11.13,3100,9.70
2003-08-19,11.30,11.35,10.97,11.04,59300,9.62
2003-08-18,11.35,11.48,11.35,11.40,11300,9.94
2003-08-15,11.52,11.60,11.38,11.50,12000,10.02
2003-08-14,11.57,11.70,11.25,11.70,14300,10.20
2003-08-13,11.70,11.70,11.35,11.40,36000,9.94
2003-08-12,11.60,11.73,11.55,11.70,6300,10.20
2003-08-11,11.74,11.90,11.60,11.60,12400,10.11
2003-08-08,11.72,11.75,11.65,11.75,500,10.24
2003-08-07,11.99,12.10,11.77,11.77,6100,10.26
2003-08-06,12.32,12.49,11.75,11.91,96400,10.38
2003-08-05,12.50,12.50,12.25,12.32,16500,10.74
2003-08-04,12.00,12.50,11.90,12.33,56800,10.75
2003-08-01,11.68,12.00,11.50,11.93,31700,10.40
2003-07-31,11.60,11.68,11.45,11.50,14200,10.02
2003-07-30,11.60,11.60,11.50,11.50,3400,10.02
2003-07-29,11.60,11.65,11.40,11.40,3000,9.94
2003-07-28,11.48,11.52,11.47,11.52,4900,10.04
2003-07-25,11.25,11.35,11.25,11.35,1700,9.89
2003-07-24,11.30,11.30,11.25,11.25,4600,9.80
2003-07-23,11.40,11.57,11.30,11.30,11800,9.85
2003-07-22,11.20,11.54,11.10,11.50,15000,10.02
2003-07-21,11.20,11.22,11.20,11.20,1800,9.76
2003-07-18,11.30,11.32,11.30,11.30,6500,9.85
2003-07-17,11.44,11.44,11.44,11.44,1400,9.97
2003-07-16,11.65,11.82,11.60,11.60,17700,10.11
2003-07-15,11.20,11.70,11.20,11.62,37000,10.13
2003-07-14,11.11,11.26,11.11,11.23,29500,9.79
2003-07-11,11.11,11.11,11.00,11.06,9000,9.64
2003-07-10,11.10,11.10,11.00,11.10,7500,9.67
2003-07-09,11.20,11.21,11.02,11.21,7200,9.77
2003-07-08,11.02,11.43,11.02,11.43,5000,9.96
2003-07-07,11.02,11.26,11.00,11.26,29300,9.81
2003-07-04,11.45,11.45,11.07,11.07,7800,9.65
2003-07-03,11.23,11.42,11.23,11.40,29300,9.94
2003-07-02,11.30,11.30,11.00,11.25,10400,9.80
2003-07-01,11.20,11.55,11.20,11.30,23300,9.85
2003-06-30,11.10,11.20,11.10,11.20,4200,9.76
2003-06-27,11.21,11.31,11.21,11.30,14600,9.85
2003-06-26,11.33,11.34,11.07,11.20,24000,9.76
2003-06-25,11.00,11.33,10.89,11.33,29400,9.87
2003-06-24,11.02,11.10,10.12,11.10,114500,9.67
2003-06-23,11.39,11.41,11.11,11.12,18100,9.69
2003-06-20,11.35,11.70,11.02,11.52,15500,10.04
2003-06-19,11.30,11.30,11.24,11.24,2900,9.80
2003-06-18,11.30,11.38,11.16,11.38,2700,9.92
2003-06-17,11.50,11.51,11.30,11.30,3300,9.85
2003-06-16,11.61,11.72,11.41,11.50,27500,10.02
2003-06-13,11.50,11.69,11.31,11.41,3800,9.94
2003-06-12,11.31,11.70,11.31,11.70,9100,10.20
2003-06-11,11.35,11.75,11.32,11.50,7000,10.02
2003-06-10,11.40,11.70,11.10,11.50,7100,10.02
2003-06-09,11.30,11.40,11.29,11.30,2700,9.85
2003-06-06,11.30,11.70,11.19,11.70,12800,10.20
2003-06-05,11.45,11.45,11.20,11.25,14900,9.80
2003-06-04,11.36,11.50,11.20,11.35,11900,9.89
2003-06-03,11.78,11.96,11.65,11.96,19800,10.03
2003-06-02,11.30,11.92,11.30,11.87,36800,9.96
2003-05-30,11.24,11.51,11.20,11.40,27600,9.56
2003-05-29,11.00,11.20,11.00,11.20,1800,9.39
2003-05-28,11.00,11.10,11.00,11.00,6900,9.23
2003-05-27,11.05,11.09,11.00,11.00,10100,9.23
2003-05-26,11.25,11.25,11.10,11.10,2000,9.31
2003-05-23,11.10,11.10,11.10,11.10,1400,9.31
2003-05-22,11.10,11.11,11.10,11.11,3700,9.32
2003-05-21,11.33,11.33,11.05,11.09,15400,9.30
2003-05-20,11.20,11.40,11.03,11.20,7600,9.39
2003-05-19,11.70,11.70,11.20,11.20,15000,9.39
2003-05-16,11.40,11.56,11.40,11.55,31900,9.69
2003-05-15,11.11,11.48,11.11,11.35,10100,9.52
2003-05-14,11.20,11.45,10.95,11.20,70000,9.39
2003-05-13,11.00,11.10,10.91,10.98,41200,9.21
2003-05-12,11.15,11.19,11.00,11.00,62700,9.23
2003-05-09,11.30,11.35,11.12,11.25,38800,9.44
2003-05-08,11.40,11.50,11.20,11.40,12300,9.56
2003-05-07,11.50,11.52,11.32,11.40,60500,9.56
2003-05-06,11.00,11.49,10.95,11.49,62900,9.64
2003-05-05,11.30,11.40,11.11,11.11,27700,9.32
2003-05-02,10.60,11.50,10.57,11.50,32500,9.65
2003-05-01,11.00,11.00,11.00,11.00,000,9.23
2003-04-30,10.50,10.80,10.50,11.00,48800,9.23
2003-04-29,10.60,10.61,10.50,10.50,28400,8.81
2003-04-28,10.29,10.58,10.20,10.58,12200,8.87
2003-04-25,10.25,10.26,10.18,10.18,6500,8.54
2003-04-24,10.15,10.45,10.15,10.40,10800,8.72
2003-04-23,10.14,10.19,10.00,10.19,4500,8.55
2003-04-22,10.01,10.15,9.82,10.00,20900,8.39
2003-04-21,9.84,9.84,9.84,9.84,000,8.25
2003-04-18,9.84,9.84,9.84,9.84,000,8.25
2003-04-17,9.50,10.14,9.50,9.84,32200,8.25
2003-04-16,9.42,9.54,9.40,9.50,42400,7.97
2003-04-15,9.50,9.55,9.30,9.40,46400,7.88
2003-04-14,9.31,9.50,9.31,9.34,28400,7.83
2003-04-11,9.49,9.50,9.34,9.34,1300,7.83
2003-04-10,9.06,9.60,9.06,9.48,110700,7.95
2003-04-09,8.75,9.00,8.66,9.00,14600,7.55
2003-04-08,8.51,8.72,8.50,8.66,9800,7.26
2003-04-07,8.49,8.58,8.49,8.56,7400,7.18
2003-04-04,8.35,8.48,8.30,8.33,19500,6.99
2003-04-03,8.75,8.85,8.45,8.45,20000,7.09
2003-04-02,8.70,8.75,8.66,8.75,26100,7.34
2003-04-01,8.25,8.76,8.17,8.67,24600,7.27
2003-03-31,8.05,8.24,8.02,8.24,5900,6.91
2003-03-28,8.26,8.26,8.00,8.00,18300,6.71
2003-03-27,8.27,8.40,8.24,8.33,8000,6.99
2003-03-26,8.22,8.26,8.22,8.26,1000,6.93
2003-03-25,8.10,8.27,8.05,8.27,11200,6.94
2003-03-24,8.12,8.27,8.05,8.15,17700,6.84
2003-03-21,8.26,8.35,7.99,8.17,49900,6.85
2003-03-20,8.50,8.60,8.26,8.26,12200,6.93
2003-03-19,8.52,8.60,8.42,8.50,7600,7.13
2003-03-18,8.65,8.75,8.40,8.40,6300,7.05
2003-03-17,8.65,8.65,8.50,8.65,800,7.25
2003-03-14,8.64,8.84,8.41,8.55,18900,7.17
2003-03-13,7.82,8.53,7.50,8.53,52000,7.15
2003-03-12,8.26,8.29,7.77,7.77,28500,6.52
2003-03-11,8.15,8.49,8.11,8.33,20000,6.99
2003-03-10,8.18,8.25,8.05,8.13,14800,6.82
2003-03-07,8.20,8.28,8.05,8.17,26700,6.85
2003-03-06,8.80,8.89,8.20,8.22,23600,6.89
2003-03-05,9.00,9.01,8.80,8.73,31800,7.32
2003-03-04,8.85,9.05,8.85,8.97,10500,7.52
2003-03-03,9.09,9.09,8.90,8.95,22800,7.51
2003-02-28,9.07,9.22,9.00,9.22,10600,7.73
2003-02-27,9.00,9.13,9.00,9.00,6200,7.55
2003-02-26,8.90,9.08,8.88,9.00,5400,7.55
2003-02-25,9.13,9.13,8.99,8.99,900,7.54
2003-02-24,9.12,9.12,9.00,9.00,3000,7.55
2003-02-21,9.00,9.10,9.00,9.05,3800,7.59
2003-02-20,9.05,9.05,8.99,9.00,6500,7.55
2003-02-19,9.04,9.05,9.00,9.00,2400,7.55
2003-02-18,9.23,9.26,9.04,9.20,2600,7.72
2003-02-17,9.42,9.50,9.37,9.37,4300,7.86
2003-02-14,9.42,9.65,9.42,9.50,30900,7.97
2003-02-13,9.50,9.61,9.48,9.52,23000,7.98
2003-02-12,9.72,9.75,9.60,9.64,14200,8.09
2003-02-11,9.87,9.87,9.70,9.75,6400,8.18
2003-02-10,9.90,9.90,9.68,9.80,5000,8.22
2003-02-07,9.76,10.02,9.70,9.72,90100,8.15
2003-02-06,9.43,9.60,9.40,9.60,39700,8.05
2003-02-05,9.59,9.59,9.25,9.25,6200,7.76
2003-02-04,9.49,9.60,9.49,9.49,74700,7.96
2003-02-03,9.27,9.31,9.27,9.31,4300,7.81
2003-01-31,9.20,9.32,9.15,9.28,35400,7.78
2003-01-30,8.69,9.24,8.69,9.24,18700,7.75
2003-01-29,8.65,8.73,8.60,8.65,16900,7.25
2003-01-28,9.00,9.10,8.65,8.74,9000,7.33
2003-01-27,9.08,9.10,8.90,9.04,14300,7.58
2003-01-24,9.30,9.30,9.01,9.11,20400,7.64
2003-01-23,9.50,9.59,9.30,9.35,7700,7.84
2003-01-22,9.71,9.71,9.46,9.46,2900,7.93
2003-01-21,9.52,9.73,9.52,9.72,3300,8.15
2003-01-20,9.66,9.85,9.64,9.64,48900,8.09
2003-01-17,9.43,9.64,9.43,9.64,6000,8.09
2003-01-16,9.69,9.69,9.28,9.42,69200,7.90
2003-01-15,9.60,9.75,9.60,9.75,7600,8.18
2003-01-14,9.70,9.70,9.60,9.60,1900,8.05
2003-01-13,9.85,9.99,9.65,9.65,13400,8.09
2003-01-10,9.89,9.90,9.72,9.90,9100,8.30
2003-01-09,9.61,10.00,9.56,9.76,40800,8.19
2003-01-08,9.41,9.70,9.41,9.57,22100,8.03
2003-01-07,9.41,9.41,9.30,9.40,7200,7.88
2003-01-06,9.55,9.55,9.31,9.49,11000,7.96
2003-01-03,9.50,9.54,9.50,9.54,3100,8.00
2003-01-02,9.33,9.48,9.30,9.48,4200,7.95
2003-01-01,9.20,9.20,9.20,9.20,000,7.72