Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,7.88,7.90,7.75,7.75,147100,7.75
2009-11-25,7.71,7.90,7.71,7.84,230200,7.84
2009-11-24,7.75,7.78,7.66,7.68,173400,7.68
2009-11-23,7.78,7.83,7.68,7.74,142800,7.74
2009-11-20,7.84,7.84,7.62,7.72,130600,7.72
2009-11-19,8.03,8.03,7.73,7.78,151400,7.78
2009-11-18,8.00,8.07,7.95,8.00,85000,8.00
2009-11-17,7.98,8.00,7.90,8.00,120200,8.00
2009-11-16,7.87,7.99,7.86,7.95,198200,7.95
2009-11-13,7.92,7.92,7.68,7.80,335700,7.80
2009-11-11,7.92,8.00,7.88,7.95,136700,7.95
2009-11-10,8.02,8.03,7.90,7.96,114900,7.96
2009-11-09,8.01,8.08,7.96,8.00,179000,8.00
2009-11-06,8.10,8.20,7.87,7.95,265600,7.95
2009-11-05,7.90,8.08,7.89,8.08,149100,8.08
2009-11-04,7.92,8.05,7.81,7.95,170900,7.95
2009-11-03,8.05,8.05,7.80,7.90,180200,7.90
2009-11-02,8.17,8.23,8.06,8.06,149800,8.06
2009-10-30,8.20,8.29,8.02,8.06,251700,8.06
2009-10-29,7.82,8.34,7.76,8.12,433900,8.12
2009-10-28,8.00,8.11,7.79,7.80,421300,7.80
2009-10-27,8.30,8.34,7.95,8.00,288200,8.00
2009-10-26,8.55,8.61,8.18,8.18,343300,8.18
2009-10-23,8.40,8.45,8.26,8.34,144000,8.34
2009-10-22,8.25,8.33,8.18,8.25,179800,8.25
2009-10-21,8.48,8.50,8.27,8.31,128400,8.31
2009-10-20,8.54,8.54,8.26,8.45,115600,8.45
2009-10-19,8.46,8.55,8.41,8.50,92500,8.50
2009-10-16,8.70,8.70,8.43,8.48,173900,8.48
2009-10-15,8.70,8.81,8.62,8.66,163300,8.66
2009-10-14,8.46,8.72,8.46,8.72,156900,8.72
2009-10-13,8.57,8.59,8.32,8.43,103700,8.43
2009-10-12,8.55,8.60,8.47,8.51,101000,8.51
2009-10-09,8.52,8.58,8.48,8.50,76000,8.50
2009-10-08,8.31,8.53,8.31,8.52,137100,8.52
2009-10-07,8.35,8.42,8.21,8.28,132300,8.28
2009-10-06,8.13,8.36,8.04,8.33,155300,8.33
2009-10-05,8.14,8.20,8.00,8.06,101500,8.06
2009-10-02,8.19,8.19,7.84,8.05,387500,8.05
2009-10-01,8.42,8.42,8.22,8.24,107500,8.24
2009-09-30,8.38,8.48,8.36,8.38,130000,8.38
2009-09-29,8.47,8.49,8.33,8.41,177900,8.41
2009-09-28,8.38,8.58,8.27,8.55,203400,8.55
2009-09-25,8.74,8.76,8.34,8.40,242800,8.40
2009-09-24,8.75,8.85,8.71,8.78,257300,8.78
2009-09-23,8.87,8.91,8.66,8.79,168500,8.79
2009-09-22,8.71,8.93,8.70,8.93,210700,8.93
2009-09-21,8.45,8.90,8.45,8.61,447000,8.61
2009-09-18,8.39,8.45,8.33,8.42,355000,8.42
2009-09-17,8.31,8.43,8.31,8.41,155600,8.41
2009-09-16,8.45,8.45,8.33,8.40,186200,8.40
2009-09-15,8.53,8.61,8.36,8.39,216900,8.39
2009-09-14,8.28,8.52,8.22,8.46,183700,8.46
2009-09-11,8.35,8.49,8.10,8.40,268400,8.40
2009-09-10,8.11,8.34,8.09,8.25,365300,8.25
2009-09-09,8.10,8.20,8.09,8.16,156100,8.16
2009-09-08,7.99,8.19,7.95,8.13,212800,8.13
2009-09-07,7.73,7.95,7.71,7.90,154700,7.90
2009-09-04,7.63,7.71,7.62,7.71,156100,7.71
2009-09-03,7.85,7.90,7.46,7.60,481400,7.60
2009-09-02,8.02,8.02,7.65,7.84,330600,7.84
2009-09-01,7.98,8.13,7.98,8.06,172000,8.06
2009-08-31,8.00,8.08,7.95,8.08,96300,8.08
2009-08-28,7.80,8.11,7.80,8.00,187600,8.00
2009-08-27,7.94,7.94,7.72,7.81,197500,7.81
2009-08-26,8.00,8.05,7.89,7.90,138700,7.90
2009-08-25,8.04,8.10,7.90,8.05,223400,8.05
2009-08-24,8.20,8.30,8.04,8.08,141100,8.08
2009-08-21,8.12,8.18,8.08,8.17,128200,8.17
2009-08-20,8.01,8.16,8.01,8.12,146100,8.12
2009-08-19,8.21,8.22,7.86,7.89,246200,7.89
2009-08-18,8.10,8.26,8.10,8.21,114600,8.21
2009-08-17,8.30,8.32,8.07,8.10,192600,8.10
2009-08-14,8.16,8.33,8.15,8.30,233800,8.30
2009-08-13,7.87,8.24,7.78,8.14,256300,8.14
2009-08-12,7.85,7.87,7.68,7.79,144000,7.79
2009-08-11,7.90,7.95,7.80,7.90,177900,7.90
2009-08-10,7.81,7.98,7.81,7.96,155600,7.96
2009-08-07,7.89,7.95,7.79,7.87,112000,7.87
2009-08-06,7.85,8.00,7.83,7.86,138100,7.86
2009-08-05,8.13,8.13,7.65,7.83,213900,7.83
2009-08-04,8.16,8.18,8.04,8.04,106800,8.04
2009-08-03,8.16,8.23,8.10,8.10,155700,8.10
2009-07-31,7.85,8.16,7.85,8.07,210800,8.07
2009-07-30,7.80,8.05,7.70,7.90,926700,7.90
2009-07-29,7.81,7.90,7.53,7.57,498000,7.57
2009-07-28,8.30,8.31,7.44,7.76,1167500,7.76
2009-07-27,8.40,8.48,7.99,8.06,177100,8.06
2009-07-24,8.50,8.50,8.19,8.25,168100,8.25
2009-07-23,8.11,8.47,7.99,8.46,224400,8.46
2009-07-22,8.24,8.28,7.83,8.05,670100,8.05
2009-07-21,8.70,8.70,8.28,8.30,278300,8.30
2009-07-20,8.67,8.80,8.59,8.63,153700,8.63
2009-07-17,8.73,8.76,8.50,8.60,147700,8.60
2009-07-16,8.75,8.88,8.65,8.73,177900,8.73
2009-07-15,8.75,8.91,8.69,8.82,153600,8.82
2009-07-14,8.65,8.89,8.58,8.75,126400,8.75
2009-07-13,8.49,8.63,8.42,8.61,70700,8.61
2009-07-10,8.60,8.63,8.45,8.49,95000,8.49
2009-07-09,8.61,8.76,8.53,8.61,94700,8.61
2009-07-08,8.80,8.84,8.53,8.54,140000,8.54
2009-07-07,8.80,9.04,8.71,8.87,125400,8.87
2009-07-06,9.01,9.01,8.70,8.75,122900,8.75
2009-07-03,8.98,9.18,8.95,9.03,132100,9.03
2009-07-02,9.05,9.19,8.92,8.95,249200,8.95
2009-07-01,9.15,9.32,8.84,9.12,474400,9.12
2009-06-30,9.27,9.30,9.13,9.15,181600,9.15
2009-06-29,9.00,9.32,9.00,9.31,184900,9.31
2009-06-26,8.87,9.11,8.86,9.01,324200,9.01
2009-06-25,8.66,8.81,8.62,8.81,175300,8.81
2009-06-24,8.60,8.90,8.50,8.62,452400,8.62
2009-06-23,8.09,8.70,8.09,8.54,402900,8.54
2009-06-22,8.34,8.34,8.09,8.09,132900,8.09
2009-06-19,8.14,8.36,8.08,8.29,214900,8.29
2009-06-18,8.00,8.35,7.93,8.18,302700,8.18
2009-06-17,8.24,8.46,8.00,8.07,343300,7.87
2009-06-16,7.87,8.14,7.87,8.08,143500,7.88
2009-06-15,8.12,8.20,7.82,7.89,168200,7.69
2009-06-12,8.04,8.24,8.01,8.19,128300,7.99
2009-06-11,8.00,8.05,7.94,7.98,225200,7.78
2009-06-10,8.09,8.21,7.92,7.99,294000,7.79
2009-06-09,8.30,8.41,7.66,8.03,541000,7.83
2009-06-08,8.38,8.40,8.28,8.28,133200,8.07
2009-06-05,8.71,8.82,8.30,8.36,288400,8.15
2009-06-04,8.73,8.98,8.73,8.82,101900,8.60
2009-06-03,8.96,9.06,8.71,8.81,156700,8.59
2009-06-02,8.73,9.33,8.73,8.85,434400,8.63
2009-06-01,8.65,8.76,8.65,8.74,77900,8.52
2009-05-29,8.47,8.68,8.47,8.55,167000,8.34
2009-05-28,8.32,8.50,8.32,8.46,134000,8.25
2009-05-27,8.24,8.45,8.23,8.45,102600,8.24
2009-05-26,8.28,8.28,8.00,8.16,90500,7.96
2009-05-25,8.14,8.35,8.13,8.21,75700,8.01
2009-05-22,8.26,8.26,8.07,8.17,165800,7.97
2009-05-21,8.60,8.60,8.10,8.15,139700,7.95
2009-05-20,8.63,8.85,8.50,8.71,240500,8.49
2009-05-19,8.35,8.76,8.35,8.70,232800,8.48
2009-05-18,8.10,8.38,8.06,8.37,71200,8.16
2009-05-15,8.05,8.28,8.05,8.19,79800,7.99
2009-05-14,7.89,8.20,7.80,8.12,322500,7.92
2009-05-13,8.53,8.56,7.96,7.96,300900,7.76
2009-05-12,8.49,8.93,8.45,8.56,460100,8.35
2009-05-11,8.30,8.83,8.20,8.51,397000,8.30
2009-05-08,8.51,8.65,8.29,8.29,111400,8.08
2009-05-07,8.65,8.85,8.32,8.39,266600,8.18
2009-05-06,8.17,8.64,8.16,8.59,252500,8.38
2009-05-05,8.42,8.50,8.13,8.13,341600,7.93
2009-05-04,8.32,8.50,8.32,8.35,140100,8.14
2009-04-30,8.65,8.80,8.28,8.32,345400,8.11
2009-04-29,7.95,8.65,7.90,8.65,332500,8.44
2009-04-28,8.07,8.25,7.76,7.88,225300,7.68
2009-04-27,8.24,8.25,7.92,8.05,312000,7.85
2009-04-24,8.31,8.46,7.95,8.35,228400,8.14
2009-04-23,8.50,8.65,8.12,8.30,354400,8.09
2009-04-22,8.30,8.54,8.30,8.54,256400,8.33
2009-04-21,7.80,8.30,7.61,8.29,275100,8.08
2009-04-20,8.57,8.57,7.87,7.89,248800,7.69
2009-04-17,8.44,8.69,8.35,8.49,394300,8.28
2009-04-16,8.25,8.50,8.18,8.30,472400,8.09
2009-04-15,8.31,8.57,8.10,8.22,428600,8.02
2009-04-14,8.50,8.62,8.33,8.41,368900,8.20
2009-04-09,7.92,8.50,7.92,8.44,717100,8.23
2009-04-08,7.88,8.10,7.81,7.95,309300,7.75
2009-04-07,8.19,8.23,7.80,7.89,374300,7.69
2009-04-06,8.00,8.29,7.90,8.01,784900,7.81
2009-04-03,7.59,8.07,7.53,7.83,229900,7.64
2009-04-02,7.49,7.92,7.49,7.75,310600,7.56
2009-04-01,7.22,7.49,6.99,7.45,235300,7.27
2009-03-31,6.96,7.29,6.91,7.26,200900,7.08
2009-03-30,7.03,7.07,6.88,6.92,91300,6.75
2009-03-27,7.10,7.16,6.95,7.08,110000,6.90
2009-03-26,6.97,7.05,6.82,7.02,124000,6.85
2009-03-25,6.96,7.05,6.85,6.90,261600,6.73
2009-03-24,7.05,7.13,6.86,6.89,338600,6.72
2009-03-23,6.73,6.86,6.70,6.79,150500,6.62
2009-03-20,6.92,7.01,6.51,6.56,314200,6.40
2009-03-19,7.31,7.41,6.85,6.94,128200,6.77
2009-03-18,7.26,7.34,7.14,7.29,191700,7.11
2009-03-17,7.10,7.25,7.10,7.25,68300,7.07
2009-03-16,7.24,7.30,7.14,7.24,186900,7.06
2009-03-13,7.05,7.21,6.92,7.11,181700,6.93
2009-03-12,6.88,7.01,6.77,6.91,139700,6.74
2009-03-11,7.25,7.29,6.87,6.89,178200,6.72
2009-03-10,6.63,7.30,6.63,7.30,217400,7.12
2009-03-09,6.62,6.83,6.25,6.83,111000,6.66
2009-03-06,6.75,6.86,6.45,6.45,85300,6.29
2009-03-05,7.27,7.41,6.69,6.69,318100,6.52
2009-03-04,6.63,7.43,6.55,7.33,283100,7.15
2009-03-03,6.24,6.62,6.24,6.62,139600,6.46
2009-03-02,6.36,6.52,6.19,6.29,131000,6.13
2009-02-27,6.52,6.52,6.22,6.42,284300,6.26
2009-02-26,6.30,6.59,6.30,6.48,151000,6.32
2009-02-25,6.50,6.58,6.00,6.28,509400,6.12
2009-02-24,6.22,6.54,6.16,6.34,220400,6.18
2009-02-23,6.26,6.55,6.25,6.35,203100,6.19
2009-02-20,6.50,6.58,6.20,6.20,167300,6.05
2009-02-19,6.73,6.90,6.60,6.60,159600,6.44
2009-02-18,6.70,6.85,6.52,6.80,140800,6.63
2009-02-17,6.74,6.93,6.61,6.80,173600,6.63
2009-02-16,6.95,6.97,6.79,6.80,37300,6.63
2009-02-13,7.05,7.20,6.88,7.00,150000,6.83
2009-02-12,7.00,7.06,6.90,7.00,193100,6.83
2009-02-11,7.02,7.31,6.88,7.10,248900,6.92
2009-02-10,7.20,7.29,7.05,7.20,227900,7.02
2009-02-09,7.06,7.29,6.99,7.29,160600,7.11
2009-02-06,6.73,7.13,6.69,7.13,176900,6.95
2009-02-05,6.58,6.72,6.58,6.65,152900,6.49
2009-02-04,6.63,6.77,6.50,6.68,173200,6.51
2009-02-03,6.51,6.72,6.44,6.62,189900,6.46
2009-02-02,6.50,6.62,6.37,6.52,238600,6.36
2009-01-30,6.28,6.71,6.11,6.60,290000,6.44
2009-01-29,6.17,6.40,6.09,6.37,203800,6.21
2009-01-28,5.75,6.43,5.75,6.20,336900,6.05
2009-01-27,5.70,5.85,5.66,5.77,160200,5.63
2009-01-26,5.68,5.81,5.50,5.76,136400,5.62
2009-01-23,5.78,5.78,5.49,5.61,148100,5.47
2009-01-22,5.81,5.99,5.70,5.77,135200,5.63
2009-01-21,5.78,5.78,5.55,5.70,181100,5.56
2009-01-20,6.10,6.21,5.66,5.73,155100,5.59
2009-01-19,6.29,6.36,5.97,6.03,378900,5.88
2009-01-16,5.76,6.19,5.76,6.05,185100,5.90
2009-01-15,5.61,5.73,5.11,5.60,454100,5.46
2009-01-14,6.20,6.21,5.58,5.66,323400,5.52
2009-01-13,6.32,6.38,6.00,6.20,228200,6.05
2009-01-12,6.55,6.62,6.35,6.35,150300,6.19
2009-01-09,6.68,6.82,6.50,6.56,125300,6.40
2009-01-08,7.02,7.02,6.61,6.75,154800,6.58
2009-01-07,7.20,7.39,6.86,7.11,316800,6.93
2009-01-06,7.45,7.50,7.23,7.23,136000,7.05
2009-01-05,7.52,7.58,7.50,7.50,170300,7.31
2009-01-02,7.25,7.50,7.03,7.50,150700,7.31
2008-12-30,7.13,7.27,7.07,7.27,136900,7.09
2008-12-29,7.27,7.36,7.05,7.15,360400,6.97
2008-12-23,7.25,7.39,7.10,7.16,154900,6.98
2008-12-22,7.16,7.30,6.90,7.20,145200,7.02
2008-12-19,6.87,7.26,6.80,7.26,383900,7.08
2008-12-18,6.90,6.95,6.85,6.89,153900,6.72
2008-12-17,6.85,6.89,6.52,6.85,201800,6.68
2008-12-16,6.69,6.80,6.53,6.70,77800,6.53
2008-12-15,6.45,6.74,6.20,6.74,217600,6.57
2008-12-12,6.02,6.45,5.61,6.45,213200,6.29
2008-12-11,6.47,6.47,6.16,6.20,69600,6.05
2008-12-10,6.30,6.50,6.30,6.39,80200,6.23
2008-12-09,6.49,6.49,6.23,6.33,93500,6.17
2008-12-08,6.47,6.50,6.25,6.49,100700,6.33
2008-12-05,6.45,6.45,6.10,6.10,98900,5.95
2008-12-04,6.42,6.51,6.30,6.50,88500,6.34
2008-12-03,6.36,6.47,6.24,6.38,84800,6.22
2008-12-02,6.30,6.51,6.02,6.21,211500,6.06
2008-12-01,6.85,6.90,6.50,6.50,102500,6.34
2008-11-28,6.85,6.85,6.50,6.81,173700,6.64
2008-11-27,6.39,6.65,6.39,6.60,111000,6.44
2008-11-26,6.13,6.48,6.13,6.33,112500,6.17
2008-11-25,5.85,6.54,5.76,6.19,258400,6.04
2008-11-24,5.86,5.93,5.56,5.88,205900,5.73
2008-11-21,5.47,5.85,5.43,5.79,170700,5.65
2008-11-20,5.65,5.65,5.38,5.45,255800,5.31
2008-11-19,6.55,6.55,5.73,5.82,211600,5.68
2008-11-18,6.37,6.60,6.21,6.54,149200,6.38
2008-11-17,6.22,6.43,6.14,6.28,119500,6.12
2008-11-14,6.56,6.85,6.26,6.30,168500,6.14
2008-11-13,6.60,6.60,6.28,6.34,129200,6.18
2008-11-12,6.86,6.91,6.56,6.61,226900,6.45
2008-11-11,6.72,6.94,6.63,6.70,161600,6.53
2008-11-10,6.69,6.81,6.65,6.70,103300,6.53
2008-11-07,6.43,6.88,6.40,6.55,121200,6.39
2008-11-06,6.77,6.90,6.50,6.63,205000,6.47
2008-11-05,7.15,7.23,6.86,7.03,274500,6.86
2008-11-04,6.43,7.05,6.43,7.01,284600,6.84
2008-11-03,6.16,6.58,6.10,6.39,352800,6.23
2008-10-31,5.90,6.03,5.81,6.03,248300,5.88
2008-10-30,6.15,6.17,5.89,5.89,342300,5.74
2008-10-29,6.10,6.16,5.80,5.91,252200,5.76
2008-10-28,5.70,5.72,5.30,5.72,355100,5.58
2008-10-27,5.16,5.45,5.01,5.37,450100,5.24
2008-10-24,5.68,5.68,5.20,5.50,367500,5.36
2008-10-23,5.98,6.07,5.58,5.85,260400,5.71
2008-10-22,6.37,6.45,5.97,6.00,373800,5.85
2008-10-21,6.64,6.74,6.46,6.49,212100,6.33
2008-10-20,6.79,6.79,6.32,6.33,190600,6.17
2008-10-17,6.78,6.78,6.01,6.60,522300,6.44
2008-10-16,6.29,6.61,6.06,6.48,272300,6.32
2008-10-15,6.68,6.87,6.40,6.46,185500,6.30
2008-10-14,7.20,7.25,6.68,6.83,357900,6.66
2008-10-13,6.15,6.73,6.15,6.72,300200,6.55
2008-10-10,5.42,6.05,5.14,5.91,684000,5.76
2008-10-09,6.12,6.41,6.00,6.23,463800,6.08
2008-10-08,6.49,6.49,5.72,6.01,574800,5.86
2008-10-07,7.08,7.24,6.71,6.83,249700,6.66
2008-10-06,6.90,7.08,6.70,7.00,617900,6.83
2008-10-03,7.10,7.24,6.92,7.19,265800,7.01
2008-10-02,7.08,7.80,7.08,7.16,382300,6.98
2008-10-01,7.30,7.34,7.05,7.09,266300,6.91
2008-09-30,6.82,7.24,6.66,7.20,519900,7.02
2008-09-29,7.43,7.48,7.09,7.13,381400,6.95
2008-09-26,7.51,7.57,7.30,7.55,343500,7.36
2008-09-25,7.53,7.60,7.45,7.60,190700,7.41
2008-09-24,7.40,7.55,7.30,7.42,187200,7.24
2008-09-23,7.28,7.42,7.28,7.35,186300,7.17
2008-09-22,7.64,7.64,7.30,7.38,192200,7.20
2008-09-19,7.50,7.62,7.17,7.52,644000,7.33
2008-09-18,7.05,7.24,6.84,7.11,416000,6.93
2008-09-17,7.53,7.68,7.07,7.10,447200,6.92
2008-09-16,7.09,7.58,6.99,7.45,377000,7.27
2008-09-15,7.22,7.24,6.97,7.24,413700,7.06
2008-09-12,7.53,7.60,7.30,7.45,236500,7.27
2008-09-11,7.50,7.57,7.39,7.45,188100,7.27
2008-09-10,7.57,7.64,7.31,7.38,356300,7.20
2008-09-09,7.75,7.80,7.52,7.62,378000,7.43
2008-09-08,7.69,7.85,7.61,7.74,482700,7.55
2008-09-05,8.10,8.10,7.35,7.36,819800,7.18
2008-09-04,8.50,8.52,8.00,8.14,268900,7.94
2008-09-03,8.67,8.67,8.49,8.53,222900,8.32
2008-09-02,8.59,8.73,8.57,8.66,457500,8.45
2008-09-01,8.79,8.79,8.53,8.61,150500,8.40
2008-08-29,8.85,8.92,8.60,8.74,158500,8.52
2008-08-28,8.74,8.92,8.68,8.85,256700,8.63
2008-08-27,8.59,8.67,8.54,8.67,279300,8.46
2008-08-26,8.70,8.79,8.59,8.65,170800,8.44
2008-08-25,8.79,8.84,8.67,8.77,130400,8.55
2008-08-22,8.88,8.88,8.46,8.70,319800,8.48
2008-08-21,8.38,8.84,8.37,8.79,219200,8.57
2008-08-20,8.41,8.59,8.36,8.44,230800,8.23
2008-08-19,8.75,8.77,8.42,8.46,167600,8.25
2008-08-18,8.78,8.90,8.65,8.82,164200,8.60
2008-08-15,8.89,8.90,8.81,8.84,64400,8.62
2008-08-14,8.83,8.89,8.79,8.83,117200,8.61
2008-08-13,8.90,8.98,8.80,8.81,103800,8.59
2008-08-12,8.75,8.98,8.75,8.96,199600,8.74
2008-08-11,8.95,8.97,8.51,8.81,279500,8.59
2008-08-08,8.80,8.99,8.80,8.91,195900,8.69
2008-08-07,8.91,9.04,8.80,8.85,271200,8.63
2008-08-06,8.85,9.02,8.77,8.96,220100,8.74
2008-08-05,8.69,8.77,8.55,8.74,277300,8.52
2008-08-04,8.58,8.80,8.46,8.60,279900,8.39
2008-08-01,8.70,8.71,8.44,8.49,287000,8.28
2008-07-31,8.99,9.05,8.63,8.70,471900,8.48
2008-07-30,9.01,9.20,8.74,8.90,614600,8.68
2008-07-29,9.01,9.11,8.79,8.87,423500,8.65
2008-07-28,10.20,10.20,8.98,9.08,734400,8.85
2008-07-25,9.21,9.80,9.15,9.80,412400,9.56
2008-07-24,9.21,9.55,9.16,9.42,300400,9.19
2008-07-23,9.26,9.33,9.14,9.20,271800,8.97
2008-07-22,9.30,9.30,9.02,9.18,97800,8.95
2008-07-21,9.19,9.50,9.16,9.35,180500,9.12
2008-07-18,8.90,9.28,8.74,9.25,213200,9.02
2008-07-17,8.84,8.98,8.56,8.85,557100,8.63
2008-07-16,8.37,8.81,8.22,8.71,286200,8.49
2008-07-15,8.65,8.71,8.25,8.47,199200,8.26
2008-07-14,8.82,8.90,8.69,8.75,155000,8.53
2008-07-11,9.10,9.10,8.70,8.76,173200,8.54
2008-07-10,9.01,9.05,8.89,8.98,191600,8.76
2008-07-09,9.15,9.45,8.99,9.04,211800,8.82
2008-07-08,9.02,9.10,8.84,9.01,164100,8.79
2008-07-07,8.95,9.29,8.95,9.25,185400,9.02
2008-07-04,8.94,9.00,8.90,8.90,219300,8.68
2008-07-03,8.41,9.04,8.10,8.97,539900,8.75
2008-07-02,8.68,8.77,8.41,8.50,300700,8.29
2008-07-01,8.89,8.89,8.53,8.66,194900,8.45
2008-06-30,8.51,8.76,8.51,8.70,358600,8.48
2008-06-27,8.91,8.91,8.21,8.59,681000,8.38
2008-06-26,9.40,9.40,8.93,8.95,517500,8.73
2008-06-25,9.11,9.67,9.07,9.62,320100,9.19
2008-06-24,8.95,9.20,8.85,9.03,283100,8.62
2008-06-23,9.39,9.39,9.02,9.02,269200,8.61
2008-06-20,9.74,9.75,9.16,9.40,612100,8.98
2008-06-19,9.80,9.80,9.63,9.72,134200,9.28
2008-06-18,10.17,10.17,9.83,9.83,133100,9.39
2008-06-17,9.99,10.27,9.97,10.24,119400,9.78
2008-06-16,9.92,9.99,9.76,9.90,77400,9.45
2008-06-13,10.01,10.01,9.55,9.90,317700,9.45
2008-06-12,9.79,10.03,9.75,10.00,236100,9.55
2008-06-11,10.04,10.06,9.75,9.83,239200,9.39
2008-06-10,10.08,10.17,9.64,9.91,265100,9.46
2008-06-06,10.94,10.94,10.40,10.45,128500,9.98
2008-06-05,10.69,10.81,10.60,10.78,136200,10.29
2008-06-04,10.81,10.84,10.57,10.69,135000,10.21
2008-06-03,10.51,10.90,10.42,10.90,169500,10.41
2008-06-02,10.89,10.89,10.51,10.51,119100,10.04
2008-05-30,10.50,10.82,10.50,10.82,193200,10.33
2008-05-29,10.66,10.80,10.48,10.50,219700,10.03
2008-05-28,10.46,10.70,10.46,10.61,257800,10.13
2008-05-27,10.50,10.50,10.29,10.44,213000,9.97
2008-05-26,10.32,10.54,10.32,10.45,154400,9.98
2008-05-23,10.63,10.68,10.35,10.37,190300,9.90
2008-05-22,10.35,10.74,10.25,10.58,151100,10.10
2008-05-21,10.78,10.87,10.35,10.38,297100,9.91
2008-05-20,10.64,10.86,10.39,10.77,529500,10.28
2008-05-19,10.20,10.70,10.12,10.61,317500,10.13
2008-05-16,10.09,10.27,10.02,10.08,242800,9.63
2008-05-15,10.21,10.21,9.92,10.00,341500,9.55
2008-05-14,10.40,10.48,10.15,10.22,247100,9.76
2008-05-13,10.50,10.50,10.35,10.45,172700,9.98
2008-05-12,10.46,10.46,10.26,10.37,101300,9.90
2008-05-09,10.59,10.59,10.30,10.47,116400,10.00
2008-05-08,10.49,10.62,10.22,10.60,345900,10.12
2008-05-07,10.53,10.65,10.47,10.61,260700,10.13
2008-05-06,10.41,10.50,10.38,10.49,247200,10.02
2008-05-05,10.71,10.71,10.33,10.51,240800,10.04
2008-05-02,10.48,10.73,10.41,10.65,528000,10.17
2008-04-30,10.41,10.53,10.34,10.44,455300,9.97
2008-04-29,10.24,10.37,10.13,10.30,682000,9.84
2008-04-28,9.95,10.24,9.95,10.20,1102500,9.74
2008-04-25,9.94,9.98,9.72,9.80,321700,9.36
2008-04-24,9.85,9.89,9.70,9.84,218300,9.40
2008-04-23,9.73,9.93,9.66,9.86,248400,9.42
2008-04-22,9.75,9.90,9.66,9.74,201800,9.30
2008-04-21,9.88,9.93,9.67,9.81,295300,9.37
2008-04-18,9.46,9.84,9.41,9.78,304100,9.34
2008-04-17,9.68,9.79,9.32,9.44,300700,9.01
2008-04-16,9.48,9.62,9.37,9.60,260900,9.17
2008-04-15,9.40,9.44,9.23,9.34,156000,8.92
2008-04-14,9.16,9.39,8.90,9.30,308700,8.88
2008-04-11,9.65,9.68,9.30,9.34,365000,8.92
2008-04-10,9.49,9.60,9.31,9.58,339500,9.15
2008-04-09,9.70,9.70,9.22,9.49,731400,9.06
2008-04-08,9.98,10.03,9.65,9.76,644700,9.32
2008-04-07,10.06,10.20,10.00,10.09,466800,9.64
2008-04-04,9.85,10.16,9.80,9.93,707800,9.48
2008-04-03,9.91,9.94,9.80,9.85,364500,9.41
2008-04-02,10.18,10.18,9.59,9.90,750900,9.45
2008-04-01,10.10,10.23,9.99,10.06,600600,9.61
2008-03-31,9.97,10.20,9.81,10.19,391300,9.73
2008-03-28,10.30,10.30,9.81,10.00,1012900,9.55
2008-03-27,10.71,10.73,10.00,10.28,1122100,9.82
2008-03-26,11.29,11.30,10.38,10.62,1078300,10.14
2008-03-25,11.22,11.39,11.00,11.33,373000,10.82
2008-03-20,10.50,11.09,10.46,10.90,604800,10.41
2008-03-19,11.20,11.20,10.37,10.80,431400,10.31
2008-03-18,10.71,10.94,10.70,10.90,215900,10.41
2008-03-14,11.10,11.30,10.82,10.90,292100,10.41
2008-03-13,11.00,11.22,10.71,11.12,325600,10.62
2008-03-12,11.30,11.40,10.91,11.10,249500,10.60
2008-03-11,10.28,11.11,10.17,11.06,619400,10.56
2008-03-10,10.46,10.72,10.14,10.20,223400,9.74
2008-03-07,10.35,10.80,10.20,10.58,353500,10.10
2008-03-06,10.88,11.22,10.25,10.48,622100,10.01
2008-03-05,10.15,10.43,9.92,10.39,248300,9.92
2008-03-04,10.23,10.43,9.90,9.97,230400,9.52
2008-02-29,10.90,11.00,10.39,10.40,436900,9.93
2008-02-28,11.30,11.31,10.95,10.95,329200,10.46
2008-02-27,11.50,11.53,11.08,11.29,307700,10.78
2008-02-26,11.32,11.53,11.05,11.22,246300,10.71
2008-02-25,11.35,11.54,11.26,11.35,186800,10.84
2008-02-22,11.50,11.70,11.20,11.27,247700,10.76
2008-02-21,11.69,11.82,11.53,11.53,190200,11.01
2008-02-20,11.95,11.95,11.51,11.53,252400,11.01
2008-02-19,11.85,12.19,11.70,12.04,204600,11.50
2008-02-18,11.64,12.03,11.64,11.87,106200,11.34
2008-02-15,11.76,12.08,11.51,11.58,544100,11.06
2008-02-14,12.00,12.10,11.76,11.87,451300,11.34
2008-02-13,11.42,11.79,11.24,11.75,397500,11.22
2008-02-12,11.03,11.59,11.03,11.59,122400,11.07
2008-02-11,11.07,11.22,10.88,11.00,98200,10.50
2008-02-08,11.25,11.42,10.98,11.08,170300,10.58
2008-02-07,11.40,11.42,10.72,11.04,351200,10.54
2008-02-06,11.11,11.79,10.85,11.60,303300,11.08
2008-02-05,11.98,12.02,11.12,11.26,356800,10.75
2008-02-04,12.16,12.39,11.89,12.01,446000,11.47
2008-02-01,11.88,12.40,11.76,12.35,400400,11.79
2008-01-31,11.86,11.86,11.42,11.65,220800,11.13
2008-01-30,11.70,11.94,11.39,11.87,432700,11.34
2008-01-29,11.77,11.94,11.52,11.70,490800,11.17
2008-01-28,11.38,11.67,11.20,11.55,279000,11.03
2008-01-25,11.50,11.80,11.03,11.50,664400,10.98
2008-01-24,11.45,11.47,10.71,11.18,618500,10.68
2008-01-23,11.49,11.50,10.03,10.33,741800,9.86
2008-01-22,8.76,11.59,8.59,11.31,1402100,10.80
2008-01-21,10.40,10.58,9.90,9.98,738400,9.53
2008-01-18,10.12,10.80,10.05,10.46,922100,9.99
2008-01-17,10.53,10.72,9.83,10.06,1161300,9.61
2008-01-16,10.50,10.64,10.04,10.33,631000,9.86
2008-01-15,12.00,12.05,10.52,10.74,732200,10.26
2008-01-14,11.28,11.90,11.02,11.75,389700,11.22
2008-01-11,10.98,11.47,10.64,11.29,883800,10.78
2008-01-10,11.59,11.59,10.59,10.86,821100,10.37
2008-01-09,11.84,11.84,10.95,11.22,928300,10.71
2008-01-08,12.13,12.45,11.76,11.82,646600,11.29
2008-01-07,12.90,13.12,11.55,12.00,612800,11.46
2008-01-04,13.53,13.56,12.64,12.86,447700,12.28
2008-01-03,13.84,13.85,13.35,13.48,345100,12.87
2008-01-02,14.00,14.20,13.91,14.03,225600,13.40
2007-12-28,13.46,13.82,13.45,13.72,124300,13.10
2007-12-27,14.09,14.25,13.50,13.57,227700,12.96
2007-12-21,12.82,13.98,12.82,13.94,795200,13.31
2007-12-20,12.69,13.10,12.55,12.68,307400,12.11
2007-12-19,12.30,12.92,12.26,12.64,439900,12.07
2007-12-18,12.18,12.51,11.82,12.12,693100,11.57
2007-12-17,12.65,12.68,12.13,12.30,396900,11.75
2007-12-14,12.96,13.17,12.65,12.74,593500,12.17
2007-12-13,13.59,13.92,12.57,12.70,813900,12.13
2007-12-12,13.31,13.96,13.11,13.70,326300,13.08
2007-12-11,13.80,13.85,13.31,13.60,560500,12.99
2007-12-10,14.29,14.38,13.65,13.73,459300,13.11
2007-12-07,14.71,14.80,14.20,14.26,216900,13.62
2007-12-06,14.10,15.13,14.10,14.38,448000,13.73
2007-12-05,14.30,14.41,13.75,14.07,393100,13.44
2007-12-04,14.20,14.41,14.08,14.11,148200,13.47
2007-12-03,14.82,14.99,14.54,14.60,233900,13.94
2007-11-30,14.80,15.05,14.54,14.70,300100,14.04
2007-11-29,15.40,15.40,14.38,14.66,389200,14.00
2007-11-28,14.92,15.40,14.63,15.16,548800,14.48
2007-11-27,14.40,14.91,14.30,14.66,305500,14.00
2007-11-26,14.49,14.95,13.85,14.55,406900,13.89
2007-11-23,13.40,14.23,13.40,14.05,293500,13.42
2007-11-22,13.70,13.79,13.14,13.26,370700,12.66
2007-11-21,14.00,14.20,13.30,13.51,429500,12.90
2007-11-20,14.45,14.85,14.02,14.32,460200,13.67
2007-11-19,14.88,15.47,14.50,14.51,233800,13.86
2007-11-16,15.10,15.32,14.66,14.92,252400,14.25
2007-11-15,15.12,15.55,14.75,15.36,568800,14.67
2007-11-14,15.15,15.27,14.64,14.99,573200,14.31
2007-11-13,15.23,15.28,14.36,14.75,563200,14.09
2007-11-12,15.70,15.86,14.76,15.27,495100,14.58
2007-11-09,16.70,16.77,15.42,15.69,527500,14.98
2007-11-08,16.54,16.85,16.50,16.62,162900,15.87
2007-11-07,17.60,17.76,16.67,16.74,260400,15.99
2007-11-06,17.69,17.75,17.50,17.52,79200,16.73
2007-11-05,17.60,17.82,17.40,17.54,171600,16.75
2007-11-02,16.81,17.95,16.38,17.78,331900,16.98
2007-11-01,17.50,17.93,17.00,17.19,413200,16.42
2007-10-31,16.85,17.49,16.80,17.49,206100,16.70
2007-10-30,16.98,16.98,16.27,16.48,206600,15.74
2007-10-29,16.72,17.00,16.53,16.94,149900,16.18
2007-10-26,17.49,17.49,16.70,16.95,181400,16.19
2007-10-25,17.35,17.73,17.11,17.38,425800,16.60
2007-10-24,16.75,17.10,16.51,16.74,212600,15.99
2007-10-23,16.17,16.66,16.15,16.66,227300,15.91
2007-10-22,15.70,15.97,15.22,15.80,363100,15.09
2007-10-19,16.00,16.58,15.99,16.24,154600,15.51
2007-10-18,16.36,16.58,16.00,16.06,293600,15.34
2007-10-17,16.85,16.90,16.23,16.41,450700,15.67
2007-10-16,17.15,17.15,16.70,16.91,250900,16.15
2007-10-15,17.40,17.45,17.12,17.16,143100,16.39
2007-10-12,16.85,17.33,16.80,17.30,190400,16.52
2007-10-11,16.99,17.20,16.85,17.17,292400,16.40
2007-10-10,16.66,17.00,16.40,16.93,383600,16.17
2007-10-09,16.54,16.75,16.45,16.53,192900,15.79
2007-10-08,16.35,16.55,16.35,16.48,160600,15.74
2007-10-05,15.86,16.49,15.86,16.35,257800,15.61
2007-10-04,15.89,15.98,15.71,15.96,109900,15.24
2007-10-03,15.68,15.97,15.62,15.89,137700,15.17
2007-10-02,15.75,15.80,15.68,15.77,136300,15.06
2007-10-01,15.70,15.70,15.42,15.61,96900,14.91
2007-09-28,15.89,15.89,15.38,15.68,134300,14.97
2007-09-27,15.67,15.98,15.61,15.93,360100,15.21
2007-09-26,14.90,15.67,14.90,15.63,199300,14.93
2007-09-25,15.02,15.28,14.74,14.95,123800,14.28
2007-09-24,15.31,15.36,15.06,15.20,105700,14.52
2007-09-21,15.10,15.50,15.02,15.33,332700,14.64
2007-09-20,15.49,15.49,15.05,15.27,108400,14.58
2007-09-19,15.20,15.49,15.10,15.41,189000,14.72
2007-09-18,14.43,14.98,14.35,14.96,166000,14.29
2007-09-17,14.80,14.85,14.36,14.44,163900,13.79
2007-09-14,15.30,15.40,14.78,14.78,171300,14.11
2007-09-13,15.10,15.24,14.91,15.22,42600,14.53
2007-09-12,15.07,15.17,14.85,15.09,52400,14.41
2007-09-11,14.81,15.21,14.81,15.14,148500,14.46
2007-09-10,14.92,15.12,14.56,14.77,125000,14.10
2007-09-07,15.36,15.56,15.06,15.15,206300,14.47
2007-09-06,15.23,15.44,14.83,15.13,221400,14.45
2007-09-05,15.70,15.98,15.25,15.31,188300,14.62
2007-09-04,15.25,16.01,15.08,15.82,221400,15.11
2007-09-03,15.25,15.50,15.07,15.41,128800,14.72
2007-08-31,15.25,15.36,14.82,15.04,176400,14.36
2007-08-30,14.60,15.05,14.60,15.04,233400,14.36
2007-08-29,14.10,14.36,13.96,14.36,211900,13.71
2007-08-28,14.50,14.51,14.15,14.23,77300,13.59
2007-08-27,14.47,14.70,14.34,14.40,110400,13.75
2007-08-24,14.15,14.46,13.98,14.17,132400,13.53
2007-08-23,14.59,14.85,14.00,14.12,361100,13.48
2007-08-22,13.55,14.32,13.50,14.10,198300,13.46
2007-08-21,13.79,13.83,13.50,13.59,174800,12.98
2007-08-20,14.00,14.37,13.47,13.55,211500,12.94
2007-08-17,12.87,14.15,12.78,13.79,528800,13.17
2007-08-16,13.90,13.90,13.14,13.53,463200,12.92
2007-08-15,14.22,14.34,13.92,14.28,151600,13.64
2007-08-14,14.81,14.81,14.25,14.34,269600,13.69
2007-08-13,14.45,15.38,14.17,14.52,770200,13.87
2007-08-10,14.22,14.56,13.81,14.35,666500,13.70
2007-08-09,15.25,15.25,13.75,15.00,648700,14.32
2007-08-08,15.40,15.50,15.00,15.20,267200,14.52
2007-08-07,15.39,15.40,15.15,15.34,119600,14.65
2007-08-06,15.09,15.20,14.87,15.13,252700,14.45
2007-08-03,15.95,16.70,15.24,15.48,321700,14.78
2007-08-02,15.75,15.90,15.56,15.90,379000,15.18
2007-08-01,15.32,15.84,14.98,15.65,181300,14.94
2007-07-31,15.80,15.82,15.65,15.73,210000,15.02
2007-07-30,15.49,15.90,15.30,15.62,211100,14.92
2007-07-27,15.19,15.98,14.62,15.49,488500,14.79
2007-07-26,16.05,16.70,15.80,15.99,813900,15.27
2007-07-25,15.41,15.64,15.30,15.49,210200,14.79
2007-07-24,15.73,15.99,15.64,15.70,102800,14.99
2007-07-23,15.70,15.95,15.50,15.75,103700,15.04
2007-07-20,16.10,16.15,15.85,15.85,148800,15.14
2007-07-19,15.55,16.20,15.43,16.20,272300,15.47
2007-07-18,15.48,15.60,15.28,15.54,260000,14.84
2007-07-17,15.75,15.87,15.43,15.69,177900,14.98
2007-07-16,15.80,15.94,15.37,15.78,193800,15.07
2007-07-13,15.71,16.32,15.55,15.78,673200,15.07
2007-07-12,14.76,15.60,14.76,15.60,478300,14.90
2007-07-11,14.38,14.85,14.38,14.76,304000,14.09
2007-07-10,14.57,14.72,14.15,14.56,197400,13.90
2007-07-09,14.36,14.75,14.30,14.64,204000,13.98
2007-07-06,14.15,14.40,14.05,14.40,109300,13.75
2007-07-05,14.30,14.38,14.10,14.25,101800,13.61
2007-07-04,14.09,14.26,14.06,14.21,195000,13.57
2007-07-03,13.99,14.22,13.98,14.19,273200,13.55
2007-07-02,13.95,14.20,13.84,13.95,396500,13.32
2007-06-29,13.99,14.04,13.84,14.00,227000,13.37
2007-06-28,13.91,14.00,13.79,13.97,242600,13.34
2007-06-27,13.30,13.79,13.20,13.53,679500,12.78
2007-06-26,13.21,13.54,13.08,13.35,411900,12.61
2007-06-25,13.30,13.35,12.97,13.21,203600,12.47
2007-06-22,13.69,13.75,13.30,13.35,184700,12.61
2007-06-21,13.62,13.70,13.32,13.64,392700,12.88
2007-06-20,14.00,14.00,13.71,13.77,326000,13.00
2007-06-19,14.02,14.15,13.68,13.95,217000,13.17
2007-06-18,14.60,14.67,13.91,14.03,319800,13.25
2007-06-15,13.74,14.63,13.74,14.58,519100,13.77
2007-06-14,13.64,13.87,13.64,13.80,148700,13.03
2007-06-13,13.18,13.56,13.18,13.48,115600,12.73
2007-06-12,13.48,13.52,13.20,13.30,102400,12.56
2007-06-11,13.24,13.53,13.09,13.38,231900,12.64
2007-06-08,12.77,13.07,12.75,12.96,241100,12.24
2007-06-07,13.00,13.21,12.81,13.05,271100,12.32
2007-06-06,13.61,13.61,12.59,12.90,366000,12.18
2007-06-05,13.44,13.69,12.99,13.68,209200,12.92
2007-06-04,13.65,13.68,13.34,13.49,56900,12.74
2007-06-01,13.55,13.81,13.55,13.59,70800,12.83
2007-05-31,13.48,13.83,13.30,13.66,131000,12.90
2007-05-30,13.46,13.51,13.21,13.30,164900,12.56
2007-05-29,13.54,13.67,13.41,13.66,112900,12.90
2007-05-25,13.60,13.64,13.30,13.42,152800,12.67
2007-05-24,14.08,14.08,13.55,13.61,232300,12.85
2007-05-23,13.57,14.17,13.52,14.16,262600,13.37
2007-05-22,13.55,13.60,13.42,13.52,103900,12.77
2007-05-21,13.50,13.60,13.45,13.50,122000,12.75
2007-05-18,13.55,13.65,13.50,13.60,56500,12.84
2007-05-17,13.55,13.59,13.47,13.47,23300,12.72
2007-05-16,13.65,13.69,13.48,13.50,77500,12.75
2007-05-15,13.44,13.65,13.43,13.65,176000,12.89
2007-05-14,13.15,13.42,13.14,13.29,102500,12.55
2007-05-11,13.18,13.29,12.80,13.14,177700,12.41
2007-05-10,13.47,13.47,13.30,13.31,79500,12.57
2007-05-09,13.23,13.42,13.13,13.39,168100,12.64
2007-05-08,13.60,13.60,12.72,13.06,541600,12.33
2007-05-07,13.89,13.89,13.58,13.60,113100,12.84
2007-05-04,13.89,13.89,13.70,13.80,184100,13.03
2007-05-03,14.12,14.24,13.65,13.75,207000,12.98
2007-05-02,13.77,14.27,13.60,14.17,540400,13.38
2007-04-30,14.08,14.10,13.57,13.66,309200,12.90
2007-04-27,14.37,14.43,13.66,14.10,894900,13.32
2007-04-26,14.69,14.79,14.44,14.50,212500,13.69
2007-04-24,14.11,14.30,13.90,14.12,204600,13.33
2007-04-23,14.45,14.61,14.05,14.16,361500,13.37
2007-04-20,14.19,14.43,14.10,14.25,338100,13.46
2007-04-19,13.50,14.18,13.39,14.18,337500,13.39
2007-04-18,13.85,13.93,13.45,13.72,219000,12.96
2007-04-17,14.10,14.10,13.72,13.89,244500,13.12
2007-04-16,13.81,14.39,13.81,14.11,497000,13.32
2007-04-13,13.78,14.00,13.20,13.93,414200,13.15
2007-04-12,13.79,14.04,13.61,13.68,416700,12.92
2007-04-11,13.40,13.80,13.32,13.80,405900,13.03
2007-04-10,13.32,13.55,13.31,13.43,277000,12.68
2007-04-05,13.10,13.49,13.09,13.35,347600,12.61
2007-04-04,13.24,13.25,12.92,13.22,278800,12.48
2007-04-03,12.80,13.13,12.80,13.12,356300,12.39
2007-04-02,12.48,12.80,12.41,12.73,347600,12.02
2007-03-30,12.15,12.38,12.06,12.35,218000,11.66
2007-03-29,11.80,12.14,11.80,12.14,210600,11.46
2007-03-28,12.00,12.10,11.60,11.72,594000,11.07
2007-03-27,11.72,11.95,11.50,11.66,214100,11.01
2007-03-26,11.66,12.00,11.66,11.76,181400,11.11
2007-03-23,11.84,11.96,11.75,11.80,148300,11.14
2007-03-22,12.01,12.10,11.65,11.95,263700,11.29
2007-03-21,11.71,12.05,11.56,11.91,213100,11.25
2007-03-20,11.63,11.70,11.50,11.63,75400,10.98
2007-03-19,11.35,11.68,11.30,11.62,159200,10.97
2007-03-16,11.31,11.36,11.19,11.25,258300,10.62
2007-03-15,11.40,11.75,11.21,11.34,151400,10.71
2007-03-14,11.25,11.25,10.96,11.10,229800,10.48
2007-03-13,11.97,12.05,11.47,11.50,314300,10.86
2007-03-12,12.00,12.18,11.82,11.96,121300,11.29
2007-03-09,12.05,12.06,11.65,11.92,155700,11.26
2007-03-08,11.78,12.08,11.71,12.08,252300,11.41
2007-03-07,11.40,11.67,11.25,11.57,537900,10.93
2007-03-06,10.81,11.12,10.77,11.01,307200,10.40
2007-03-05,10.50,10.80,10.26,10.70,287500,10.10
2007-03-02,11.10,11.33,10.80,10.95,308500,10.34
2007-03-01,11.12,11.39,10.81,11.00,321900,10.39
2007-02-28,10.50,11.30,10.22,11.08,701100,10.46
2007-02-27,11.99,12.05,10.70,11.22,1064100,10.60
2007-02-26,12.10,12.20,11.96,12.10,208700,11.43
2007-02-23,12.21,12.30,11.94,12.01,136600,11.34
2007-02-22,12.19,12.25,11.94,12.12,101800,11.45
2007-02-21,12.14,12.58,11.77,12.08,306900,11.41
2007-02-20,12.21,12.28,12.16,12.19,82000,11.51
2007-02-16,12.25,12.38,12.16,12.38,90000,11.69
2007-02-15,12.35,12.40,12.02,12.23,87400,11.55
2007-02-14,12.35,12.49,12.28,12.41,103200,11.72
2007-02-13,12.20,12.39,11.96,12.30,162100,11.62
2007-02-12,12.46,12.46,11.75,12.09,279000,11.42
2007-02-09,12.28,12.67,12.13,12.36,171800,11.67
2007-02-08,12.70,12.74,12.26,12.32,159400,11.63
2007-02-07,12.49,12.77,12.47,12.63,101700,11.93
2007-02-06,12.31,12.65,12.31,12.41,103000,11.72
2007-02-05,12.40,12.52,12.26,12.35,122000,11.66
2007-02-02,12.56,12.65,12.35,12.43,144300,11.74
2007-02-01,12.41,12.80,12.41,12.53,371300,11.83
2007-01-31,12.45,12.55,12.39,12.40,137100,11.71
2007-01-30,12.36,12.52,12.30,12.44,90200,11.75
2007-01-29,12.24,12.50,11.85,12.46,189800,11.77
2007-01-26,12.31,12.45,12.25,12.35,154100,11.66
2007-01-25,12.40,12.70,12.27,12.43,212600,11.74
2007-01-24,12.28,12.41,12.27,12.40,156800,11.71
2007-01-23,12.27,12.36,12.15,12.34,278700,11.65
2007-01-22,12.25,12.27,12.11,12.24,136000,11.56
2007-01-19,12.29,12.29,12.05,12.17,132000,11.49
2007-01-18,12.04,12.32,11.84,12.25,296100,11.57
2007-01-17,11.99,12.07,11.73,11.90,281500,11.24
2007-01-16,12.15,12.38,11.87,12.10,379400,11.43
2007-01-15,11.71,12.35,11.67,12.12,591900,11.45
2007-01-12,11.65,11.65,11.18,11.41,181800,10.78
2007-01-11,11.61,11.64,11.40,11.60,156900,10.95
2007-01-10,11.65,11.80,11.37,11.47,230000,10.83
2007-01-09,11.92,12.08,11.71,11.75,152000,11.10
2007-01-08,11.82,11.96,11.55,11.90,178900,11.24
2007-01-05,11.40,12.02,11.40,11.85,437300,11.19
2007-01-04,11.38,11.45,11.33,11.42,222000,10.78
2007-01-03,11.29,11.49,11.09,11.48,182900,10.84
2007-01-02,11.02,11.46,11.02,11.21,199400,10.59
2006-12-29,10.85,11.05,10.85,11.00,168500,10.39
2006-12-28,10.65,10.95,10.63,10.90,113100,10.29
2006-12-27,10.65,10.78,10.60,10.67,41200,10.08
2006-12-22,10.78,10.82,10.57,10.65,59200,10.06
2006-12-21,10.78,10.78,10.58,10.74,89800,10.14
2006-12-20,10.80,10.82,10.70,10.71,85900,10.11
2006-12-19,10.80,10.81,10.64,10.67,85500,10.08
2006-12-18,10.82,10.91,10.82,10.85,75800,10.25
2006-12-15,10.70,10.92,10.62,10.85,336500,10.25
2006-12-14,10.74,10.84,10.61,10.61,77300,10.02
2006-12-13,10.69,10.75,10.53,10.70,100800,10.10
2006-12-12,10.86,10.86,10.57,10.61,141600,10.02
2006-12-11,10.76,10.95,10.70,10.77,113900,10.17
2006-12-08,10.98,10.98,10.75,10.83,59100,10.23
2006-12-07,10.85,11.00,10.73,10.98,122300,10.37
2006-12-06,10.85,10.94,10.83,10.89,82400,10.28
2006-12-05,10.92,11.00,10.72,10.76,97600,10.16
2006-12-04,10.67,10.93,10.66,10.86,91400,10.26
2006-12-01,11.00,11.07,10.40,10.64,196500,10.05
2006-11-30,10.81,11.09,10.71,10.88,265000,10.27
2006-11-29,10.55,10.77,10.48,10.70,242600,10.10
2006-11-28,10.70,10.73,10.23,10.46,334600,9.88
2006-11-27,11.25,11.25,10.69,10.80,195100,10.20
2006-11-24,11.38,11.38,11.07,11.16,144600,10.54
2006-11-23,11.31,11.40,11.21,11.33,151500,10.70
2006-11-22,10.99,11.27,10.99,11.21,117000,10.59
2006-11-21,10.85,10.99,10.83,10.97,124600,10.36
2006-11-20,10.98,11.03,10.81,10.86,78400,10.26
2006-11-17,11.10,11.15,10.90,11.08,82800,10.46
2006-11-16,11.24,11.24,10.95,11.10,282000,10.48
2006-11-15,11.04,11.27,11.03,11.15,216500,10.53
2006-11-14,11.00,11.09,10.85,10.95,140100,10.34
2006-11-13,10.83,10.97,10.81,10.94,81900,10.33
2006-11-10,10.90,10.90,10.62,10.83,226900,10.23
2006-11-09,11.02,11.07,10.94,10.99,140700,10.38
2006-11-08,11.09,11.09,10.90,11.05,137500,10.44
2006-11-07,11.23,11.28,11.00,11.10,183300,10.48
2006-11-06,11.30,11.35,11.01,11.22,242600,10.60
2006-11-03,11.30,11.48,11.14,11.20,222200,10.58
2006-11-02,11.67,11.72,11.21,11.31,289500,10.68
2006-11-01,11.31,11.64,11.31,11.60,347400,10.95
2006-10-31,11.16,11.39,11.15,11.39,517000,10.76
2006-10-30,10.96,11.10,10.81,11.10,214300,10.48
2006-10-27,10.77,10.94,10.66,10.85,237900,10.25
2006-10-26,10.90,11.00,10.55,10.75,527300,10.15
2006-10-25,11.09,11.14,10.35,10.44,567400,9.86
2006-10-24,10.99,11.20,10.93,10.99,236900,10.38
2006-10-23,10.95,11.10,10.88,10.92,260700,10.31
2006-10-20,10.39,10.65,10.39,10.63,65400,10.04
2006-10-19,10.50,10.53,10.43,10.44,59100,9.86
2006-10-18,10.61,10.82,10.32,10.39,368200,9.81
2006-10-17,10.84,10.88,10.67,10.70,136100,10.10
2006-10-16,10.93,10.95,10.76,10.90,58800,10.29
2006-10-13,10.78,10.94,10.78,10.85,215200,10.25
2006-10-12,10.81,10.84,10.73,10.79,77800,10.19
2006-10-11,10.83,10.94,10.75,10.82,279300,10.22
2006-10-09,10.28,10.64,10.20,10.64,196700,10.05
2006-10-06,10.71,10.71,10.12,10.20,327000,9.63
2006-10-05,10.59,10.89,10.59,10.80,438500,10.20
2006-10-04,10.04,10.62,10.03,10.58,476400,9.99
2006-10-03,9.83,9.96,9.83,9.95,100900,9.40
2006-10-02,9.77,9.93,9.77,9.91,177000,9.36
2006-09-29,9.69,9.81,9.68,9.78,111500,9.24
2006-09-28,9.82,9.82,9.61,9.79,163900,9.25
2006-09-27,10.00,10.00,9.75,9.83,230600,9.28
2006-09-26,9.75,10.01,9.69,9.94,455200,9.39
2006-09-25,9.37,9.72,9.32,9.70,346300,9.16
2006-09-22,9.21,9.38,9.18,9.36,178900,8.84
2006-09-21,9.18,9.32,9.12,9.30,134500,8.78
2006-09-20,8.99,9.19,8.96,9.14,111700,8.63
2006-09-19,8.90,9.11,8.88,9.05,215000,8.55
2006-09-18,8.87,8.90,8.69,8.85,75100,8.36
2006-09-15,8.75,8.90,8.69,8.90,275800,8.40
2006-09-14,8.75,8.88,8.68,8.83,98000,8.34
2006-09-13,8.72,8.95,8.72,8.82,83100,8.33
2006-09-12,8.78,8.78,8.66,8.73,64800,8.24
2006-09-11,8.67,8.80,8.62,8.75,105200,8.26
2006-09-08,8.81,8.85,8.70,8.70,28500,8.22
2006-09-07,8.89,8.89,8.73,8.73,50300,8.24
2006-09-06,8.93,8.93,8.81,8.81,74200,8.32
2006-09-05,9.05,9.05,8.92,8.99,36100,8.49
2006-09-04,8.97,9.09,8.95,9.05,29800,8.55
2006-09-01,8.93,9.08,8.84,9.05,70700,8.55
2006-08-31,8.95,9.03,8.93,9.03,37500,8.53
2006-08-30,8.94,9.04,8.94,9.03,22500,8.53
2006-08-29,9.08,9.08,8.96,9.02,54300,8.52
2006-08-28,8.98,9.00,8.81,9.00,138300,8.50
2006-08-25,8.91,9.01,8.90,8.93,110200,8.43
2006-08-24,9.03,9.03,8.86,8.90,129000,8.40
2006-08-23,9.10,9.14,9.07,9.07,25200,8.57
2006-08-22,9.25,9.25,9.08,9.13,79800,8.62
2006-08-21,9.27,9.30,9.17,9.25,36100,8.74
2006-08-18,9.20,9.25,9.12,9.25,65400,8.74
2006-08-17,9.11,9.25,9.11,9.20,93500,8.69
2006-08-16,9.19,9.19,9.07,9.14,81000,8.63
2006-08-15,9.17,9.18,8.84,9.11,166300,8.60
2006-08-14,9.11,9.26,9.10,9.17,100500,8.66
2006-08-11,9.01,9.14,8.95,9.07,45800,8.57
2006-08-10,8.97,9.05,8.92,8.99,61900,8.49
2006-08-09,9.00,9.08,8.89,9.02,210300,8.52
2006-08-08,9.10,9.22,9.00,9.02,130500,8.52
2006-08-07,9.30,9.30,9.05,9.11,183700,8.60
2006-08-04,9.32,9.50,9.25,9.37,239700,8.85
2006-08-03,9.22,9.49,9.20,9.30,232500,8.78
2006-08-02,9.30,9.33,9.15,9.30,169500,8.78
2006-08-01,9.35,9.59,9.34,9.35,142900,8.83
2006-07-31,9.24,9.44,9.22,9.35,126100,8.83
2006-07-28,9.08,9.18,9.05,9.17,117800,8.66
2006-07-27,9.00,9.09,8.90,9.08,96200,8.57
2006-07-26,8.91,9.08,8.90,9.00,133600,8.40
2006-07-25,8.80,9.00,8.79,8.86,153500,8.27
2006-07-24,8.86,9.09,8.60,8.70,755800,8.12
2006-07-21,8.70,8.94,8.59,8.77,231000,8.19
2006-07-20,8.80,8.93,8.71,8.78,123600,8.20
2006-07-19,8.48,8.72,8.40,8.59,265100,8.02
2006-07-18,8.92,8.96,8.35,8.50,345400,7.94
2006-07-17,9.00,9.07,8.75,8.84,84300,8.26
2006-07-14,9.10,9.29,8.96,9.03,168900,8.43
2006-07-13,9.45,9.56,8.97,9.11,203200,8.51
2006-07-12,9.50,9.53,9.40,9.53,155700,8.90
2006-07-11,9.52,9.62,9.45,9.50,96800,8.87
2006-07-10,9.45,9.64,9.40,9.47,140600,8.84
2006-07-07,9.40,9.60,9.36,9.43,74700,8.81
2006-07-06,9.20,9.54,9.20,9.44,89700,8.82
2006-07-05,9.31,9.33,9.11,9.18,59300,8.57
2006-07-04,9.20,9.44,9.15,9.39,152400,8.77
2006-07-03,9.07,9.19,9.05,9.19,38600,8.58
2006-06-30,9.17,9.25,9.02,9.02,146400,8.42
2006-06-29,8.61,8.98,8.55,8.88,147300,8.29
2006-06-28,8.72,8.79,8.56,8.57,215000,8.00
2006-06-27,9.10,9.10,8.83,8.83,78700,8.25
2006-06-26,8.99,9.09,8.88,9.09,95800,8.49
2006-06-23,8.90,9.03,8.87,9.02,41700,8.42
2006-06-22,8.86,8.92,8.79,8.88,49500,8.29
2006-06-21,8.85,8.91,8.68,8.84,70900,8.26
2006-06-20,8.92,8.92,8.77,8.87,58100,8.28
2006-06-19,8.88,8.98,8.80,8.84,70000,8.26
2006-06-14,8.65,8.90,8.56,8.76,269400,8.18
2006-06-13,9.00,9.00,8.75,8.77,287400,8.19
2006-06-12,9.09,9.30,9.09,9.22,234400,8.61
2006-06-09,8.90,9.18,8.90,9.17,179900,8.56
2006-06-08,9.08,9.08,8.75,8.87,312600,8.28
2006-06-07,9.01,9.17,9.00,9.16,164400,8.55
2006-06-06,8.96,9.19,8.87,9.11,277200,8.51
2006-06-05,9.08,9.08,8.86,9.08,59700,8.48
2006-06-02,9.00,9.22,8.89,9.01,153300,8.41
2006-06-01,8.86,8.98,8.67,8.95,106800,8.36
2006-05-31,8.40,8.95,8.30,8.80,340200,8.22
2006-05-30,8.99,8.99,8.32,8.47,273300,7.91
2006-05-29,9.03,9.09,8.87,8.91,122300,8.32
2006-05-26,9.12,9.19,8.92,8.99,121100,8.40
2006-05-25,8.81,8.98,8.73,8.90,105900,8.31
2006-05-24,9.25,9.25,8.62,8.70,241300,8.12
2006-05-23,8.60,9.37,8.10,9.33,989700,8.71
2006-05-22,9.31,9.31,8.73,9.00,838800,8.40
2006-05-19,8.80,9.19,8.72,9.13,268200,8.53
2006-05-18,9.33,9.37,8.72,8.88,553800,8.29
2006-05-17,9.64,9.80,9.30,9.54,253600,8.91
2006-05-16,9.66,9.83,9.51,9.72,207600,9.08
2006-05-15,9.83,10.01,9.27,9.81,622900,9.16
2006-05-12,10.14,10.14,9.89,10.00,216800,9.34
2006-05-11,10.00,10.16,9.91,10.06,133500,9.39
2006-05-10,9.96,10.00,9.81,9.97,130600,9.31
2006-05-09,10.14,10.15,9.95,9.96,172600,9.30
2006-05-08,10.10,10.19,9.97,10.10,233400,9.43
2006-05-05,9.71,10.11,9.70,10.04,407200,9.38
2006-05-04,9.40,9.74,9.35,9.71,282200,9.07
2006-05-03,9.44,9.75,9.38,9.42,301300,8.80
2006-05-02,9.26,9.45,9.11,9.40,325800,8.78
2006-05-01,9.00,9.00,9.00,9.00,000,8.40
2006-04-28,9.02,9.12,8.96,9.00,52600,8.40
2006-04-27,9.01,9.24,8.98,9.07,235500,8.47
2006-04-26,9.00,9.05,9.00,9.03,66300,8.43
2006-04-25,8.89,9.09,8.51,9.00,284400,8.40
2006-04-24,9.05,9.10,8.90,8.96,142700,8.37
2006-04-21,9.00,9.13,8.92,9.11,84800,8.51
2006-04-20,9.05,9.10,8.91,9.00,101500,8.40
2006-04-19,9.02,9.16,9.02,9.09,94800,8.49
2006-04-18,9.10,9.11,8.86,9.02,123800,8.42
2006-04-17,9.12,9.12,9.12,9.12,000,8.52
2006-04-14,9.12,9.12,9.12,9.12,000,8.52
2006-04-13,9.30,9.35,9.12,9.12,131000,8.52
2006-04-12,9.03,9.35,8.96,9.29,335800,8.68
2006-04-11,9.31,9.31,9.01,9.10,132000,8.50
2006-04-10,9.26,9.32,9.05,9.05,143700,8.45
2006-04-07,9.43,9.43,9.25,9.25,109000,8.64
2006-04-06,9.36,9.45,9.33,9.36,201500,8.74
2006-04-05,9.11,9.36,9.11,9.34,264600,8.72
2006-04-04,9.10,9.18,9.00,9.05,269100,8.45
2006-04-03,9.03,9.20,9.03,9.07,173100,8.47
2006-03-31,9.10,9.22,9.04,9.08,75700,8.48
2006-03-30,9.18,9.34,9.15,9.17,65500,8.56
2006-03-29,9.00,9.50,8.98,9.01,285300,8.41
2006-03-28,9.12,9.25,9.00,9.07,103600,8.47
2006-03-27,9.31,9.48,9.18,9.18,91600,8.57
2006-03-24,9.49,9.52,9.37,9.41,171000,8.79
2006-03-23,9.22,9.51,9.20,9.44,424200,8.82
2006-03-22,9.60,9.61,9.00,9.16,679000,8.55
2006-03-21,8.85,9.47,8.85,9.44,644000,8.82
2006-03-20,8.97,9.13,8.30,8.75,858200,8.17
2006-03-17,8.97,9.20,8.92,8.95,711000,8.36
2006-03-16,9.20,9.25,8.86,9.07,208200,8.47
2006-03-15,9.35,9.39,9.14,9.17,144100,8.56
2006-03-14,9.37,9.38,9.10,9.21,102600,8.60
2006-03-13,9.35,9.45,9.23,9.36,132800,8.74
2006-03-10,9.19,9.25,9.06,9.21,116800,8.60
2006-03-09,9.00,9.16,8.97,9.16,158500,8.55
2006-03-08,9.43,9.45,8.81,8.94,414700,8.35
2006-03-07,9.60,9.67,9.30,9.35,97700,8.73
2006-03-06,9.79,9.89,9.50,9.64,143700,9.00
2006-03-03,9.70,9.79,9.56,9.71,124300,9.07
2006-03-02,9.60,9.82,9.58,9.68,179800,9.04
2006-03-01,9.56,9.75,9.34,9.54,240300,8.91
2006-02-28,9.87,9.95,9.58,9.63,240600,8.99
2006-02-27,9.70,9.90,9.70,9.86,321000,9.21
2006-02-24,9.61,9.66,9.51,9.66,234500,9.02
2006-02-23,9.45,9.62,9.40,9.55,322900,8.92
2006-02-22,9.15,9.47,9.02,9.42,267500,8.80
2006-02-21,9.49,9.49,8.96,9.15,382700,8.54
2006-02-20,9.49,9.50,9.40,9.46,253000,8.83
2006-02-17,9.30,9.50,9.30,9.44,163400,8.82
2006-02-16,9.30,9.38,9.26,9.30,185100,8.68
2006-02-15,9.18,9.39,9.15,9.30,313800,8.68
2006-02-14,9.24,9.24,9.12,9.19,111200,8.58
2006-02-13,9.04,9.24,8.95,9.23,336700,8.62
2006-02-10,8.81,9.00,8.80,8.96,275200,8.37
2006-02-09,8.80,8.84,8.66,8.73,111400,8.15
2006-02-08,8.80,8.90,8.67,8.79,182400,8.21
2006-02-07,8.79,8.95,8.74,8.82,128300,8.24
2006-02-06,8.68,8.92,8.62,8.86,123000,8.27
2006-02-03,8.51,8.85,8.47,8.75,264600,8.17
2006-02-02,8.72,8.82,8.55,8.58,294900,8.01
2006-02-01,8.98,9.00,8.55,8.74,357600,8.16
2006-01-31,8.56,8.88,8.38,8.88,241400,8.29
2006-01-30,8.80,8.85,8.56,8.61,179900,8.04
2006-01-27,8.90,9.04,8.61,8.77,426900,8.19
2006-01-26,8.63,9.10,8.60,8.89,575000,8.30
2006-01-25,8.28,8.65,8.21,8.60,465800,8.03
2006-01-24,8.14,8.35,8.12,8.25,344400,7.70
2006-01-23,8.10,8.12,7.95,8.09,201800,7.55
2006-01-20,8.20,8.55,8.15,8.18,461600,7.64
2006-01-19,8.03,8.17,7.95,8.15,879400,7.61
2006-01-18,7.94,8.08,7.85,7.95,560100,7.42
2006-01-17,7.64,8.14,7.62,8.12,1420100,7.58
2006-01-16,7.49,7.64,7.49,7.63,82500,7.13
2006-01-13,7.62,7.62,7.51,7.57,63700,7.07
2006-01-12,7.43,7.63,7.37,7.63,299500,7.13
2006-01-11,7.57,7.59,6.82,7.51,663100,7.01
2006-01-10,7.52,7.59,7.45,7.52,75400,7.02
2006-01-09,7.57,7.67,7.44,7.58,151900,7.08
2006-01-06,7.45,7.53,7.42,7.53,71700,7.03
2006-01-05,7.40,7.48,7.30,7.46,72400,6.97
2006-01-04,7.43,7.48,7.33,7.41,69300,6.92
2006-01-03,7.47,7.50,7.41,7.43,86100,6.94
2006-01-02,7.51,7.51,7.41,7.49,71400,6.99
2005-12-30,7.45,7.50,7.40,7.47,132700,6.98
2005-12-29,7.35,7.47,7.30,7.45,129000,6.96
2005-12-28,7.20,7.35,7.20,7.34,134500,6.85
2005-12-27,7.25,7.25,7.21,7.25,46800,6.77
2005-12-26,7.22,7.22,7.22,7.22,000,6.74
2005-12-23,7.28,7.33,7.22,7.22,118800,6.74
2005-12-22,7.25,7.30,7.22,7.28,86300,6.80
2005-12-21,7.30,7.31,7.20,7.20,79600,6.72
2005-12-20,7.28,7.35,7.25,7.29,106000,6.81
2005-12-19,7.16,7.26,7.15,7.25,120200,6.77
2005-12-16,7.11,7.24,7.08,7.24,401300,6.76
2005-12-15,7.02,7.12,7.02,7.12,92000,6.65
2005-12-14,7.13,7.16,7.03,7.09,188800,6.62
2005-12-13,7.20,7.20,7.10,7.15,98700,6.68
2005-12-12,7.00,7.19,7.00,7.17,221400,6.70
2005-12-09,6.99,7.03,6.95,7.00,71500,6.54
2005-12-08,6.93,7.00,6.85,7.00,128100,6.54
2005-12-07,6.94,7.05,6.92,7.00,132200,6.54
2005-12-06,6.86,7.00,6.86,6.98,136500,6.52
2005-12-05,6.97,6.98,6.83,6.89,125800,6.43
2005-12-02,6.95,7.05,6.87,6.98,120400,6.52
2005-12-01,6.85,7.00,6.85,7.00,175600,6.54
2005-11-30,6.90,6.92,6.84,6.92,86500,6.46
2005-11-29,6.84,6.94,6.73,6.92,122200,6.46
2005-11-28,6.90,6.98,6.72,6.87,156500,6.42
2005-11-25,6.81,6.94,6.81,6.90,104600,6.44
2005-11-24,6.83,6.97,6.77,6.87,331900,6.42
2005-11-23,6.68,6.86,6.61,6.76,391300,6.31
2005-11-22,6.45,6.70,6.42,6.61,314800,6.17
2005-11-21,6.47,6.53,6.42,6.49,92500,6.06
2005-11-18,6.54,6.58,6.47,6.47,96300,6.04
2005-11-17,6.41,6.57,6.41,6.54,205400,6.11
2005-11-16,6.47,6.48,6.37,6.45,86400,6.02
2005-11-15,6.31,6.47,6.30,6.42,104300,6.00
2005-11-14,6.38,6.40,6.29,6.35,187000,5.93
2005-11-11,6.44,6.45,6.29,6.40,144700,5.98
2005-11-10,6.40,6.42,6.35,6.42,48500,6.00
2005-11-09,6.30,6.39,6.29,6.38,133600,5.96
2005-11-08,6.35,6.40,6.27,6.35,163000,5.93
2005-11-07,6.49,6.49,6.35,6.36,53700,5.94
2005-11-04,6.23,6.48,6.23,6.41,442500,5.99
2005-11-03,6.20,6.27,6.17,6.20,123500,5.79
2005-11-02,6.15,6.19,6.12,6.16,106100,5.75
2005-11-01,6.11,6.18,6.09,6.15,150000,5.74
2005-10-31,6.19,6.20,6.08,6.10,115200,5.70
2005-10-28,6.18,6.20,6.10,6.20,187000,5.79
2005-10-27,6.19,6.20,5.99,6.20,428100,5.79
2005-10-26,6.13,6.20,6.08,6.20,84700,5.79
2005-10-25,6.14,6.19,6.11,6.11,41100,5.71
2005-10-24,6.14,6.22,6.10,6.19,75600,5.78
2005-10-21,6.12,6.16,6.08,6.11,77700,5.71
2005-10-20,6.21,6.29,6.09,6.11,80600,5.71
2005-10-19,6.25,6.25,6.05,6.15,160700,5.74
2005-10-18,6.25,6.35,6.25,6.28,25700,5.86
2005-10-17,6.30,6.34,6.25,6.30,45800,5.88
2005-10-14,6.26,6.40,6.19,6.35,148800,5.93
2005-10-13,6.35,6.41,6.22,6.30,189700,5.88
2005-10-12,6.59,6.59,6.42,6.42,95000,6.00
2005-10-11,6.40,6.59,6.40,6.59,113600,6.15
2005-10-10,6.48,6.55,6.42,6.42,39800,6.00
2005-10-07,6.53,6.58,6.41,6.48,87100,6.05
2005-10-06,6.61,6.65,6.44,6.63,93400,6.19
2005-10-05,6.68,6.74,6.62,6.68,76800,6.24
2005-10-04,6.68,6.75,6.61,6.75,157200,6.30
2005-10-03,6.61,6.70,6.60,6.68,54900,6.24
2005-09-30,6.58,6.61,6.55,6.60,139700,6.16
2005-09-29,6.57,6.57,6.50,6.55,72200,6.12
2005-09-28,6.45,6.58,6.45,6.58,124100,6.14
2005-09-27,6.54,6.54,6.41,6.45,108800,6.02
2005-09-26,6.39,6.56,6.39,6.52,267100,6.09
2005-09-23,6.42,6.47,6.37,6.41,105300,5.99
2005-09-22,6.33,6.43,6.31,6.42,408400,6.00
2005-09-21,6.38,6.41,6.35,6.40,26400,5.98
2005-09-20,6.36,6.50,6.36,6.45,89200,6.02
2005-09-19,6.24,6.41,6.15,6.38,126900,5.96
2005-09-16,6.40,6.50,6.36,6.44,197900,6.01
2005-09-15,6.34,6.43,6.25,6.42,505200,6.00
2005-09-14,6.31,6.38,6.31,6.35,61700,5.93
2005-09-13,6.30,6.34,6.17,6.34,310800,5.92
2005-09-12,6.35,6.40,6.24,6.30,111600,5.88
2005-09-09,6.37,6.44,6.25,6.30,101500,5.88
2005-09-08,6.47,6.47,6.37,6.39,63800,5.97
2005-09-07,6.45,6.48,6.42,6.46,101500,6.03
2005-09-06,6.45,6.45,6.37,6.42,71300,6.00
2005-09-05,6.47,6.47,6.38,6.44,113900,6.01
2005-09-02,6.38,6.47,6.37,6.40,251100,5.98
2005-09-01,6.33,6.33,6.26,6.30,47300,5.88
2005-08-31,6.20,6.39,6.16,6.29,226400,5.87
2005-08-30,6.17,6.21,6.13,6.16,233600,5.75
2005-08-29,6.06,6.15,6.01,6.11,240100,5.71
2005-08-26,6.00,6.14,6.00,6.11,165900,5.71
2005-08-25,6.05,6.10,5.93,5.96,263100,5.57
2005-08-24,6.05,6.12,6.05,6.07,90200,5.67
2005-08-23,6.12,6.14,6.06,6.06,112500,5.66
2005-08-22,6.20,6.22,6.09,6.10,246300,5.70
2005-08-19,6.16,6.24,6.16,6.20,76900,5.79
2005-08-18,6.20,6.24,6.12,6.20,105500,5.79
2005-08-17,6.21,6.31,6.11,6.17,348300,5.76
2005-08-16,6.30,6.33,6.21,6.24,185500,5.83
2005-08-15,6.30,6.31,6.27,6.29,68100,5.87
2005-08-12,6.29,6.29,6.24,6.28,198700,5.86
2005-08-11,6.29,6.30,6.24,6.29,268700,5.87
2005-08-10,6.25,6.32,6.21,6.26,358800,5.85
2005-08-09,6.25,6.29,6.21,6.24,81300,5.83
2005-08-08,6.30,6.31,6.25,6.28,136500,5.86
2005-08-05,6.20,6.30,6.12,6.24,93500,5.83
2005-08-04,6.42,6.42,6.15,6.20,258700,5.79
2005-08-03,6.40,6.42,6.29,6.35,193900,5.93
2005-08-02,6.25,6.40,6.20,6.32,233300,5.90
2005-08-01,6.42,6.42,6.09,6.24,505200,5.83
2005-07-29,6.36,6.50,6.32,6.43,479100,6.00
2005-07-28,6.69,6.81,6.24,6.29,2226900,5.87
2005-07-27,6.93,7.07,6.91,7.00,551500,6.54
2005-07-26,6.88,6.94,6.87,6.94,40700,6.48
2005-07-25,6.87,6.93,6.85,6.92,59400,6.46
2005-07-22,6.89,6.93,6.82,6.85,92000,6.40
2005-07-21,6.89,6.94,6.87,6.94,177100,6.48
2005-07-20,6.90,6.97,6.86,6.86,95600,6.41
2005-07-19,6.85,6.96,6.85,6.96,67200,6.50
2005-07-18,6.95,6.95,6.81,6.85,84300,6.40
2005-07-15,6.80,6.97,6.74,6.91,181700,6.45
2005-07-14,7.00,7.05,6.82,6.87,161300,6.42
2005-07-13,6.92,7.00,6.84,6.96,108600,6.50
2005-07-12,6.98,6.98,6.85,6.85,60600,6.40
2005-07-11,7.00,7.05,6.90,6.97,130300,6.51
2005-07-08,6.90,7.04,6.83,6.96,113600,6.50
2005-07-07,6.82,6.92,6.60,6.92,244000,6.46
2005-07-06,6.94,7.03,6.86,6.95,61900,6.49
2005-07-05,7.05,7.05,6.64,6.86,176600,6.41
2005-07-04,7.11,7.12,6.99,6.99,66000,6.53
2005-07-01,6.98,7.16,6.92,7.11,246000,6.64
2005-06-30,6.95,6.99,6.88,6.99,144600,6.53
2005-06-29,6.80,6.96,6.80,6.92,341700,6.46
2005-06-28,6.60,6.74,6.56,6.69,164300,6.25
2005-06-27,6.82,6.83,6.49,6.54,136500,6.11
2005-06-24,6.80,6.82,6.63,6.80,199000,6.35
2005-06-23,6.50,6.88,6.43,6.79,594700,6.34
2005-06-22,6.26,6.50,6.24,6.50,199400,6.07
2005-06-21,6.27,6.32,6.24,6.27,55100,5.86
2005-06-20,6.28,6.31,6.22,6.31,78000,5.89
2005-06-17,6.25,6.27,6.22,6.23,103600,5.82
2005-06-16,6.34,6.34,6.23,6.25,61000,5.84
2005-06-15,6.31,6.37,6.27,6.29,55700,5.87
2005-06-14,6.41,6.42,6.25,6.25,71500,5.84
2005-06-13,6.48,6.53,6.38,6.39,74300,5.97
2005-06-10,6.34,6.53,6.32,6.50,204200,6.07
2005-06-09,6.25,6.40,6.21,6.34,181800,5.92
2005-06-08,6.39,6.40,6.22,6.29,94000,5.87
2005-06-07,6.25,6.40,6.21,6.35,202100,5.93
2005-06-06,6.34,6.35,6.21,6.28,130100,5.86
2005-06-03,6.40,6.40,6.26,6.27,71700,5.86
2005-06-02,6.55,6.55,6.31,6.41,156200,5.99
2005-06-01,6.52,6.58,6.46,6.54,52000,6.11
2005-05-31,6.49,6.56,6.33,6.48,279800,6.05
2005-05-30,6.25,6.45,6.18,6.44,353000,6.01
2005-05-27,6.00,6.17,5.99,6.17,142800,5.76
2005-05-26,5.96,6.05,5.95,6.00,56600,5.60
2005-05-25,6.03,6.04,5.92,6.03,108700,5.63
2005-05-24,5.98,6.06,5.93,6.01,262700,5.61
2005-05-23,6.16,6.19,5.67,5.85,648700,5.46
2005-05-20,6.18,6.18,6.03,6.07,84900,5.67
2005-05-19,6.23,6.27,6.06,6.14,117500,5.73
2005-05-18,6.10,6.19,6.02,6.19,95400,5.78
2005-05-17,6.15,6.15,6.00,6.05,100700,5.65
2005-05-16,6.10,6.12,6.07,6.10,64800,5.70
2005-05-13,6.11,6.21,6.11,6.13,55800,5.72
2005-05-12,6.13,6.18,6.12,6.15,47900,5.74
2005-05-11,6.11,6.15,6.03,6.08,90600,5.68
2005-05-10,6.31,6.31,6.11,6.11,81300,5.71
2005-05-09,6.38,6.38,6.22,6.27,124200,5.86
2005-05-06,6.20,6.38,6.17,6.31,204600,5.89
2005-05-05,6.15,6.20,6.15,6.20,46700,5.79
2005-05-04,6.01,6.18,6.00,6.14,125400,5.73
2005-05-03,6.18,6.34,6.01,6.03,259300,5.63
2005-05-02,6.27,6.31,6.18,6.20,58500,5.79
2005-04-29,6.09,6.27,6.06,6.20,175700,5.79
2005-04-28,6.15,6.17,5.96,6.07,207800,5.67
2005-04-27,6.16,6.18,6.08,6.14,144500,5.73
2005-04-26,6.35,6.35,6.19,6.19,58000,5.78
2005-04-25,6.29,6.33,6.19,6.28,71400,5.86
2005-04-22,6.35,6.45,6.23,6.23,170300,5.82
2005-04-21,6.33,6.38,6.25,6.28,109200,5.86
2005-04-20,6.36,6.49,6.29,6.35,164000,5.93
2005-04-19,6.31,6.37,6.26,6.27,211600,5.86
2005-04-18,6.43,6.43,6.18,6.25,347900,5.84
2005-04-15,6.71,6.71,6.35,6.59,270500,6.15
2005-04-14,6.81,6.84,6.75,6.79,39000,6.34
2005-04-13,6.90,6.90,6.73,6.88,120200,6.42
2005-04-12,6.97,7.00,6.82,6.89,75000,6.43
2005-04-11,7.00,7.08,6.93,6.97,91200,6.51
2005-04-08,6.95,7.09,6.95,6.95,130000,6.49
2005-04-07,6.95,6.98,6.93,6.94,47800,6.48
2005-04-06,7.10,7.13,6.92,6.95,107000,6.49
2005-04-05,7.12,7.16,6.99,7.09,112300,6.62
2005-04-04,7.20,7.24,7.03,7.10,61700,6.63
2005-04-01,7.24,7.28,7.20,7.24,38100,6.76
2005-03-31,7.21,7.25,7.20,7.22,54700,6.74
2005-03-30,7.20,7.29,7.12,7.18,122400,6.71
2005-03-29,7.20,7.20,7.02,7.16,58000,6.69
2005-03-28,7.18,7.18,7.18,7.18,000,6.71
2005-03-25,7.18,7.18,7.18,7.18,000,6.71
2005-03-24,7.20,7.23,7.10,7.18,68100,6.71
2005-03-23,7.20,7.25,7.05,7.17,171600,6.70
2005-03-22,7.25,7.25,7.10,7.10,111600,6.63
2005-03-21,7.25,7.39,7.10,7.15,267800,6.68
2005-03-18,7.04,7.15,7.01,7.15,238300,6.68
2005-03-17,6.85,6.97,6.85,6.97,128500,6.51
2005-03-16,7.05,7.09,6.83,6.85,256600,6.40
2005-03-15,7.05,7.18,7.02,7.07,54200,6.60
2005-03-14,7.15,7.19,7.03,7.03,54300,6.57
2005-03-11,7.13,7.21,7.11,7.12,99300,6.65
2005-03-10,7.22,7.22,7.07,7.11,124900,6.64
2005-03-09,7.29,7.29,7.21,7.25,61700,6.77
2005-03-08,7.25,7.30,7.20,7.27,87500,6.79
2005-03-07,7.33,7.40,7.07,7.20,183000,6.72
2005-03-04,7.40,7.42,7.24,7.28,161400,6.80
2005-03-03,7.65,7.65,7.23,7.35,123800,6.86
2005-03-02,7.65,7.76,7.60,7.63,33900,7.13
2005-03-01,7.54,7.64,7.50,7.59,57800,7.09
2005-02-28,7.50,7.62,7.48,7.48,109400,6.99
2005-02-25,7.50,7.55,7.43,7.43,169900,6.94
2005-02-24,7.65,7.65,7.35,7.44,270700,6.95
2005-02-23,7.65,7.68,7.53,7.55,156100,7.05
2005-02-22,7.79,7.79,7.64,7.74,124700,7.23
2005-02-21,7.71,7.78,7.70,7.71,41000,7.20
2005-02-18,7.76,7.84,7.71,7.71,94500,7.20
2005-02-17,7.80,7.80,7.75,7.75,110600,7.24
2005-02-16,7.80,7.88,7.76,7.80,115600,7.28
2005-02-15,7.81,7.87,7.77,7.87,118700,7.35
2005-02-14,7.90,7.99,7.84,7.88,182500,7.36
2005-02-11,7.83,7.88,7.81,7.81,150300,7.29
2005-02-10,7.67,7.83,7.67,7.80,401300,7.28
2005-02-09,7.78,7.79,7.65,7.66,176300,7.15
2005-02-08,7.50,7.80,7.50,7.79,141700,7.27
2005-02-07,7.48,7.55,7.42,7.50,47100,7.00
2005-02-04,7.83,7.84,7.35,7.48,324000,6.99
2005-02-03,7.68,7.83,7.64,7.80,219400,7.28
2005-02-02,7.54,7.69,7.47,7.65,158400,7.14
2005-02-01,7.45,7.59,7.41,7.48,146300,6.99
2005-01-31,7.31,7.62,7.31,7.47,239500,6.98
2005-01-28,7.48,7.49,7.31,7.31,118200,6.83
2005-01-27,7.25,7.50,7.21,7.44,281200,6.95
2005-01-26,7.20,7.26,7.20,7.25,77700,6.77
2005-01-25,7.16,7.25,7.12,7.24,81300,6.76
2005-01-24,7.20,7.25,7.11,7.20,95700,6.72
2005-01-21,7.05,7.20,7.02,7.20,113000,6.72
2005-01-20,7.09,7.11,7.01,7.06,104300,6.59
2005-01-19,6.87,7.27,6.86,7.12,297500,6.65
2005-01-18,7.00,7.00,6.90,6.95,63500,6.49
2005-01-17,7.05,7.08,6.90,6.95,46500,6.49
2005-01-14,6.96,7.05,6.90,7.03,90300,6.57
2005-01-13,7.08,7.15,6.89,7.09,188100,6.62
2005-01-12,6.79,7.11,6.76,7.00,137400,6.54
2005-01-11,6.81,6.85,6.77,6.80,46400,6.35
2005-01-10,6.77,6.83,6.73,6.82,55000,6.37
2005-01-07,6.85,6.85,6.78,6.81,71300,6.36
2005-01-06,6.73,6.88,6.73,6.82,97200,6.37
2005-01-05,6.80,6.80,6.70,6.79,55600,6.34
2005-01-04,6.79,6.85,6.75,6.83,116400,6.38
2005-01-03,6.71,6.89,6.71,6.78,78500,6.33
2004-12-31,6.75,6.75,6.75,6.75,000,6.30
2004-12-30,6.62,6.78,6.57,6.75,170000,6.30
2004-12-29,6.73,6.73,6.61,6.64,82600,6.20
2004-12-28,6.55,6.72,6.55,6.72,71800,6.28
2004-12-27,6.63,6.64,6.53,6.60,115100,6.16
2004-12-24,6.70,6.70,6.70,6.70,000,6.26
2004-12-23,6.66,6.71,6.66,6.70,77000,6.26
2004-12-22,6.65,6.73,6.62,6.73,42600,6.28
2004-12-21,6.80,6.84,6.60,6.60,143000,6.16
2004-12-20,6.70,6.89,6.70,6.89,34000,6.43
2004-12-17,6.83,6.88,6.73,6.73,186500,6.28
2004-12-16,6.76,6.85,6.76,6.82,96100,6.37
2004-12-15,6.96,6.96,6.58,6.80,286600,6.35
2004-12-14,7.03,7.15,6.96,6.96,118800,6.50
2004-12-13,7.07,7.08,7.00,7.00,50100,6.54
2004-12-10,7.00,7.09,6.93,7.09,95200,6.62
2004-12-09,6.98,7.06,6.92,7.06,95200,6.59
2004-12-08,6.95,7.00,6.95,7.00,17200,6.54
2004-12-07,7.11,7.15,6.94,6.96,56700,6.50
2004-12-06,7.10,7.15,7.09,7.10,37200,6.63
2004-12-03,7.14,7.20,7.10,7.11,71500,6.64
2004-12-02,7.07,7.15,7.07,7.10,72600,6.63
2004-12-01,7.02,7.13,6.96,7.02,53200,6.56
2004-11-30,7.26,7.26,7.03,7.09,102500,6.62
2004-11-29,7.20,7.32,7.20,7.24,91800,6.76
2004-11-26,7.15,7.24,7.15,7.20,63400,6.72
2004-11-25,7.20,7.24,7.16,7.21,131500,6.73
2004-11-24,7.13,7.19,7.11,7.19,58900,6.71
2004-11-23,7.16,7.28,7.11,7.11,131000,6.64
2004-11-22,6.90,7.16,6.90,7.14,159500,6.67
2004-11-19,6.97,7.04,6.97,6.98,73800,6.52
2004-11-18,6.97,7.08,6.97,7.04,51000,6.57
2004-11-17,7.00,7.04,6.95,7.02,103500,6.56
2004-11-16,7.01,7.03,6.90,7.00,119700,6.54
2004-11-15,7.00,7.04,6.95,7.01,115600,6.55
2004-11-12,7.08,7.12,6.91,7.00,235200,6.54
2004-11-11,6.87,7.08,6.83,7.00,195800,6.54
2004-11-10,6.80,6.86,6.74,6.82,100200,6.37
2004-11-09,6.91,7.00,6.81,6.81,150300,6.36
2004-11-08,7.20,7.25,6.84,6.89,456700,6.43
2004-11-05,7.30,7.35,7.04,7.16,417800,6.69
2004-11-04,7.42,7.42,7.26,7.29,133200,6.81
2004-11-03,7.40,7.47,7.33,7.42,118000,6.93
2004-11-02,7.20,7.34,7.20,7.30,59300,6.82
2004-11-01,7.20,7.25,7.08,7.24,34500,6.76
2004-10-29,7.29,7.29,7.10,7.15,97100,6.68
2004-10-28,7.40,7.42,7.24,7.30,87100,6.82
2004-10-27,7.17,7.40,7.02,7.37,125700,6.88
2004-10-26,6.95,7.09,6.95,7.00,97900,6.54
2004-10-25,7.16,7.16,6.93,6.93,127200,6.47
2004-10-22,7.35,7.40,7.21,7.25,65800,6.77
2004-10-21,7.40,7.43,7.30,7.41,96900,6.92
2004-10-20,7.39,7.50,7.20,7.37,184100,6.88
2004-10-19,7.14,7.50,7.14,7.40,368300,6.91
2004-10-18,7.12,7.12,6.85,7.09,134500,6.62
2004-10-15,6.99,7.15,6.95,7.11,118700,6.64
2004-10-14,6.91,7.02,6.85,6.98,125800,6.52
2004-10-13,6.96,7.08,6.92,7.08,146300,6.61
2004-10-12,6.80,7.02,6.80,6.93,269400,6.47
2004-10-11,6.70,6.88,6.70,6.88,54500,6.42
2004-10-08,6.78,6.86,6.70,6.77,67700,6.32
2004-10-07,6.80,6.85,6.75,6.80,74100,6.35
2004-10-06,6.85,6.88,6.73,6.79,75300,6.34
2004-10-05,6.66,6.91,6.51,6.84,291800,6.39
2004-10-04,6.62,6.85,6.62,6.74,303400,6.29
2004-10-01,6.42,6.59,6.39,6.59,83200,6.15
2004-09-30,6.49,6.49,6.37,6.42,37500,6.00
2004-09-29,6.35,6.47,6.30,6.45,67700,6.02
2004-09-28,6.27,6.37,6.25,6.35,38700,5.93
2004-09-27,6.37,6.37,6.20,6.31,59200,5.89
2004-09-24,6.21,6.44,6.17,6.44,94200,6.01
2004-09-23,6.32,6.35,6.22,6.30,88400,5.88
2004-09-22,6.39,6.48,6.36,6.39,118600,5.97
2004-09-21,6.33,6.45,6.28,6.35,63900,5.93
2004-09-20,6.39,6.39,6.27,6.27,34100,5.86
2004-09-17,6.27,6.50,6.26,6.38,196700,5.96
2004-09-16,6.30,6.37,6.27,6.28,49800,5.86
2004-09-15,6.43,6.57,6.26,6.29,52600,5.87
2004-09-14,6.54,6.55,6.41,6.49,61800,6.06
2004-09-13,6.44,6.63,6.44,6.55,168000,6.12
2004-09-10,6.38,6.45,6.38,6.40,80400,5.98
2004-09-09,6.30,6.37,6.25,6.37,39800,5.95
2004-09-08,6.20,6.35,6.16,6.30,65100,5.88
2004-09-07,6.07,6.22,6.07,6.19,48900,5.78
2004-09-06,6.03,6.10,5.98,6.04,21000,5.64
2004-09-03,5.99,6.03,5.98,6.00,39300,5.60
2004-09-02,6.08,6.14,6.00,6.06,40500,5.66
2004-09-01,6.04,6.13,6.03,6.06,52400,5.66
2004-08-31,5.97,6.02,5.92,5.95,74900,5.56
2004-08-30,6.14,6.14,5.99,6.00,74100,5.60
2004-08-27,6.30,6.30,6.10,6.10,90100,5.70
2004-08-26,6.35,6.44,6.17,6.24,52900,5.83
2004-08-25,6.27,6.28,6.17,6.27,41100,5.86
2004-08-24,6.25,6.26,6.16,6.18,39300,5.77
2004-08-23,6.14,6.40,6.08,6.18,104700,5.77
2004-08-20,6.19,6.19,6.08,6.13,39200,5.72
2004-08-19,6.14,6.40,6.05,6.12,220100,5.72
2004-08-18,5.96,6.10,5.82,6.10,111300,5.70
2004-08-17,6.05,6.07,5.90,5.93,97300,5.54
2004-08-16,5.93,6.08,5.86,6.02,120200,5.62
2004-08-13,5.95,6.01,5.82,6.00,69700,5.60
2004-08-12,6.08,6.17,5.81,6.00,379600,5.60
2004-08-11,5.94,6.05,5.61,5.91,171500,5.52
2004-08-10,5.70,5.90,5.69,5.90,110800,5.51
2004-08-09,5.80,5.95,5.59,5.70,185500,5.32
2004-08-06,6.00,6.03,5.80,5.85,120200,5.46
2004-08-05,5.97,6.22,5.96,6.20,87800,5.79
2004-08-04,6.04,6.05,5.82,5.86,152600,5.47
2004-08-03,6.10,6.32,6.05,6.14,116900,5.73
2004-08-02,6.15,6.15,6.00,6.07,56100,5.67
2004-07-30,6.45,6.45,6.22,6.27,26900,5.86
2004-07-29,6.41,6.45,6.36,6.41,32500,5.99
2004-07-28,6.30,6.53,6.30,6.45,119600,6.02
2004-07-27,6.09,6.34,5.79,6.28,591700,5.86
2004-07-26,6.15,6.28,6.10,6.10,50900,5.70
2004-07-23,6.30,6.30,6.17,6.17,64700,5.76
2004-07-22,6.40,6.40,6.25,6.25,30400,5.84
2004-07-21,6.40,6.50,6.36,6.38,83800,5.96
2004-07-20,6.22,6.40,6.09,6.31,87400,5.89
2004-07-19,6.38,6.45,6.12,6.16,124200,5.75
2004-07-16,6.50,6.55,6.33,6.37,44800,5.95
2004-07-15,6.55,6.62,6.39,6.46,42200,6.03
2004-07-14,6.47,6.64,6.42,6.64,44300,6.20
2004-07-13,6.50,6.54,6.48,6.48,20500,6.05
2004-07-12,6.55,6.57,6.46,6.49,115600,6.06
2004-07-09,6.62,6.66,6.57,6.60,80900,6.16
2004-07-08,6.70,6.70,6.52,6.61,113400,6.17
2004-07-07,6.75,6.80,6.70,6.72,62300,6.28
2004-07-06,6.90,6.91,6.72,6.82,73600,6.37
2004-07-05,6.93,6.93,6.82,6.92,27900,6.46
2004-07-02,6.83,7.00,6.83,6.86,62800,6.41
2004-07-01,6.83,7.06,6.78,6.91,124800,6.45
2004-06-30,6.90,6.90,6.81,6.82,46100,6.37
2004-06-29,6.76,6.92,6.70,6.92,88200,6.46
2004-06-28,6.56,6.90,6.53,6.78,403600,6.33
2004-06-25,6.50,6.66,6.50,6.66,48400,6.22
2004-06-24,6.42,6.59,6.42,6.59,83900,6.15
2004-06-23,6.34,6.40,6.30,6.34,52000,5.92
2004-06-22,6.33,6.48,6.28,6.32,41800,5.90
2004-06-21,6.50,6.50,6.17,6.40,95700,5.98
2004-06-18,6.76,6.76,6.37,6.40,307900,5.98
2004-06-17,6.79,6.85,6.67,6.76,70400,6.31
2004-06-16,6.84,6.84,6.74,6.84,72600,6.39
2004-06-15,6.87,6.87,6.60,6.77,54500,6.32
2004-06-14,6.72,6.87,6.72,6.85,115700,6.40
2004-06-11,6.88,6.88,6.74,6.75,82200,6.30
2004-06-10,6.66,6.89,6.66,6.85,46800,6.40
2004-06-09,6.71,6.75,6.69,6.70,31500,6.26
2004-06-08,6.95,6.95,6.66,6.70,85500,6.26
2004-06-07,6.93,7.10,6.86,6.88,103700,6.42
2004-06-04,6.89,6.96,6.82,6.83,139500,6.38
2004-06-03,6.48,6.84,6.42,6.83,147200,6.38
2004-06-02,6.40,6.55,6.40,6.50,89900,6.07
2004-06-01,6.40,6.43,6.11,6.40,148100,5.98
2004-05-31,6.43,6.43,6.40,6.40,6900,5.98
2004-05-28,6.40,6.45,6.38,6.44,44200,6.01
2004-05-27,6.39,6.46,6.35,6.40,80600,5.98
2004-05-26,6.50,6.54,6.30,6.34,180300,5.92
2004-05-25,6.44,6.48,6.26,6.36,53300,5.94
2004-05-24,6.54,6.55,6.45,6.50,33600,6.07
2004-05-21,6.50,6.55,6.42,6.49,30600,6.06
2004-05-20,6.53,6.54,6.35,6.49,51200,6.06
2004-05-19,6.51,6.73,6.38,6.65,204000,6.21
2004-05-18,6.41,6.48,6.26,6.45,95700,6.02
2004-05-17,6.58,6.58,6.31,6.46,87100,6.03
2004-05-14,6.72,6.72,6.56,6.70,35400,6.26
2004-05-13,6.73,6.73,6.48,6.67,122500,6.23
2004-05-12,6.66,6.95,6.60,6.60,371400,6.16
2004-05-11,6.34,6.45,6.31,6.45,92900,6.02
2004-05-10,6.57,6.57,6.25,6.26,275600,5.85
2004-05-07,6.72,6.81,6.54,6.68,53700,6.24
2004-05-06,6.90,6.94,6.75,6.78,59700,6.33
2004-05-05,6.75,6.96,6.72,6.94,40500,6.48
2004-05-04,7.07,7.13,6.74,6.74,60800,6.29
2004-05-03,6.95,7.07,6.80,7.06,135400,6.59
2004-04-30,6.71,7.01,6.55,6.93,123800,6.47
2004-04-29,6.92,6.96,6.53,6.72,316300,6.28
2004-04-28,7.24,7.24,6.95,7.00,201500,6.54
2004-04-27,7.29,7.29,7.13,7.23,106200,6.75
2004-04-26,7.19,7.30,7.19,7.28,114100,6.80
2004-04-23,7.20,7.28,7.12,7.14,130100,6.67
2004-04-22,7.24,7.24,7.05,7.12,230200,6.65
2004-04-21,7.26,7.35,7.14,7.18,197300,6.71
2004-04-20,7.52,7.54,7.28,7.30,164400,6.82
2004-04-19,7.50,7.55,7.39,7.41,62500,6.92
2004-04-16,7.30,7.44,7.28,7.40,94700,6.91
2004-04-15,7.40,7.45,7.26,7.34,129400,6.85
2004-04-14,7.47,7.50,7.33,7.40,176700,6.91
2004-04-13,7.75,7.86,7.52,7.55,101300,7.05
2004-04-12,7.71,7.71,7.71,7.71,000,7.20
2004-04-09,7.71,7.71,7.71,7.71,000,7.20
2004-04-08,7.60,7.73,7.55,7.71,170600,7.20
2004-04-07,7.56,7.69,7.38,7.62,105100,7.12
2004-04-06,7.70,7.72,7.44,7.59,221100,7.09
2004-04-05,7.32,7.67,7.32,7.65,336400,7.14
2004-04-02,7.28,7.38,7.23,7.32,113200,6.84
2004-04-01,7.20,7.32,7.17,7.23,94900,6.75
2004-03-31,7.49,7.49,7.13,7.17,181000,6.70
2004-03-30,7.42,7.48,7.31,7.40,46400,6.91
2004-03-29,7.30,7.35,7.30,7.35,78200,6.86
2004-03-26,7.25,7.34,7.15,7.20,161700,6.72
2004-03-25,7.14,7.18,6.98,7.15,227800,6.68
2004-03-24,7.25,7.35,7.01,7.01,224500,6.55
2004-03-23,7.35,7.57,7.19,7.25,452800,6.77
2004-03-22,7.32,7.32,7.07,7.07,142400,6.60
2004-03-19,7.30,7.45,7.21,7.21,444100,6.73
2004-03-18,7.68,7.68,7.22,7.22,193000,6.74
2004-03-17,7.71,7.71,7.51,7.56,86900,7.06
2004-03-16,7.17,7.66,7.11,7.62,417200,7.12
2004-03-15,7.65,7.68,7.24,7.24,254700,6.76
2004-03-12,7.17,7.67,7.17,7.65,419400,7.14
2004-03-11,7.74,7.74,7.10,7.51,538500,7.01
2004-03-10,7.95,7.95,7.72,7.85,132300,7.33
2004-03-09,8.10,8.12,7.96,8.03,54500,7.50
2004-03-08,8.08,8.28,8.08,8.25,86300,7.70
2004-03-05,7.97,8.18,7.94,7.94,144400,7.41
2004-03-04,7.97,7.97,7.84,7.90,83700,7.38
2004-03-03,8.00,8.03,7.91,7.97,64700,7.44
2004-03-02,8.06,8.09,8.00,8.01,47800,7.48
2004-03-01,8.13,8.20,7.95,8.05,79400,7.52
2004-02-27,8.05,8.11,8.00,8.11,126600,7.57
2004-02-26,7.95,8.03,7.71,8.02,99500,7.49
2004-02-25,7.93,8.07,7.71,7.85,410000,7.33
2004-02-24,8.45,8.45,7.85,8.00,497600,7.47
2004-02-23,8.41,8.69,8.41,8.49,104200,7.93
2004-02-20,8.40,8.44,8.30,8.41,174400,7.85
2004-02-19,8.31,8.46,8.25,8.46,143500,7.90
2004-02-18,8.42,8.43,8.23,8.23,217800,7.69
2004-02-17,7.84,8.40,7.80,8.38,477300,7.83
2004-02-16,7.80,7.84,7.75,7.80,95000,7.28
2004-02-13,7.72,7.80,7.65,7.78,137800,7.27
2004-02-12,7.79,7.79,7.61,7.73,65100,7.22
2004-02-11,7.61,7.74,7.61,7.65,73200,7.14
2004-02-10,7.64,7.67,7.57,7.60,101100,7.10
2004-02-09,7.90,7.93,7.51,7.61,241000,7.11
2004-02-06,7.54,7.74,7.54,7.65,53300,7.14
2004-02-05,7.50,7.60,7.43,7.50,89400,7.00
2004-02-04,7.60,7.66,7.42,7.48,390100,6.99
2004-02-03,7.70,7.74,7.61,7.69,149500,7.18
2004-02-02,7.78,7.86,7.64,7.71,115400,7.20
2004-01-30,7.92,7.97,7.66,7.75,253700,7.24
2004-01-29,7.56,7.94,7.50,7.87,418900,7.35
2004-01-28,7.40,7.74,7.31,7.74,348400,7.23
2004-01-27,7.31,7.59,7.30,7.48,524900,6.99
2004-01-26,7.26,7.29,7.21,7.28,169000,6.80
2004-01-23,7.02,7.15,7.01,7.06,88000,6.59
2004-01-22,7.20,7.28,7.05,7.05,183800,6.58
2004-01-21,6.94,7.16,6.90,7.16,196700,6.69
2004-01-20,7.20,7.23,6.99,6.99,305300,6.53
2004-01-19,6.86,7.24,6.86,7.14,754000,6.67
2004-01-16,6.65,6.71,6.63,6.68,365100,6.24
2004-01-15,6.54,6.64,6.47,6.60,311800,6.16
2004-01-14,6.40,6.56,6.40,6.55,199900,6.12
2004-01-13,6.46,6.49,6.41,6.46,107500,6.03
2004-01-12,6.40,6.54,6.31,6.45,139600,6.02
2004-01-09,6.34,6.55,6.26,6.37,420600,5.95
2004-01-08,6.06,6.31,6.06,6.30,296100,5.88
2004-01-07,6.13,6.18,6.05,6.10,47400,5.70
2004-01-06,6.15,6.23,6.12,6.18,31500,5.77
2004-01-05,6.18,6.21,6.14,6.15,67900,5.74
2004-01-02,6.07,6.20,6.07,6.20,43900,5.79
2004-01-01,6.00,6.00,6.00,6.00,000,5.60
2003-12-31,6.00,6.00,6.00,6.00,000,5.60
2003-12-30,5.95,6.25,5.95,6.00,111900,5.60
2003-12-29,6.06,6.06,5.96,6.01,69400,5.61
2003-12-26,6.06,6.06,6.06,6.06,000,5.66
2003-12-25,6.06,6.06,6.06,6.06,000,5.66
2003-12-24,6.06,6.06,6.06,6.06,000,5.66
2003-12-23,6.00,6.09,6.00,6.06,47100,5.66
2003-12-22,6.05,6.10,5.99,6.05,104600,5.65
2003-12-19,6.20,6.20,6.05,6.05,320300,5.65
2003-12-18,6.07,6.15,6.07,6.11,78200,5.71
2003-12-17,6.21,6.25,6.09,6.11,64200,5.71
2003-12-16,6.29,6.33,6.21,6.21,87100,5.80
2003-12-15,6.37,6.38,6.31,6.36,195800,5.94
2003-12-12,6.25,6.33,6.23,6.30,86000,5.88
2003-12-11,6.24,6.30,6.09,6.20,100600,5.79
2003-12-10,6.19,6.25,6.11,6.25,82900,5.84
2003-12-09,6.12,6.38,6.12,6.30,188500,5.88
2003-12-08,6.09,6.11,5.95,6.08,83000,5.68
2003-12-05,6.15,6.18,5.97,6.16,213400,5.75
2003-12-04,6.30,6.32,6.21,6.22,53800,5.81
2003-12-03,6.25,6.32,6.21,6.29,93000,5.87
2003-12-02,6.30,6.36,6.25,6.25,93700,5.84
2003-12-01,6.25,6.32,6.18,6.25,130800,5.84
2003-11-28,6.28,6.30,6.21,6.23,36300,5.82
2003-11-27,6.23,6.35,6.21,6.25,78200,5.84
2003-11-26,6.38,6.47,6.10,6.25,349200,5.84
2003-11-25,6.55,6.62,6.38,6.46,182000,6.03
2003-11-24,6.44,6.48,6.22,6.39,195600,5.97
2003-11-21,6.42,6.50,6.37,6.40,78500,5.98
2003-11-20,6.75,6.75,6.29,6.48,176000,6.05
2003-11-19,6.59,6.60,6.42,6.60,82100,6.16
2003-11-18,6.71,6.80,6.60,6.64,125200,6.20
2003-11-17,6.68,6.70,6.40,6.55,206800,6.12
2003-11-14,6.89,6.89,6.72,6.85,137100,6.40
2003-11-13,6.95,7.00,6.71,6.85,285000,6.40
2003-11-12,6.61,6.84,6.43,6.72,452400,6.28
2003-11-11,6.40,6.41,6.13,6.25,67300,5.84
2003-11-10,6.59,6.68,6.22,6.42,196900,6.00
2003-11-07,6.50,6.67,6.49,6.58,117300,6.14
2003-11-06,6.38,6.48,6.33,6.44,78600,6.01
2003-11-05,6.37,6.40,6.27,6.39,78500,5.97
2003-11-04,6.44,6.45,6.31,6.34,78200,5.92
2003-11-03,6.18,6.44,6.11,6.35,143900,5.93
2003-10-31,6.15,6.15,5.97,6.11,100400,5.71
2003-10-30,6.20,6.28,6.09,6.12,104100,5.72
2003-10-29,6.35,6.37,6.10,6.24,98900,5.83
2003-10-28,6.19,6.33,6.18,6.24,172700,5.83
2003-10-27,5.96,6.15,5.95,6.14,125100,5.73
2003-10-24,5.83,6.02,5.78,5.83,82500,5.44
2003-10-23,5.79,5.94,5.57,5.93,273300,5.54
2003-10-22,6.20,6.20,5.76,5.97,428400,5.58
2003-10-21,6.25,6.26,6.09,6.23,77100,5.82
2003-10-20,6.30,6.30,6.07,6.21,102300,5.80
2003-10-17,6.40,6.47,6.10,6.25,132600,5.84
2003-10-16,6.51,6.51,6.19,6.45,120300,6.02
2003-10-15,6.38,6.68,6.33,6.50,486700,6.07
2003-10-14,6.25,6.36,6.15,6.30,183700,5.88
2003-10-13,6.16,6.19,6.07,6.18,142200,5.77
2003-10-10,6.16,6.16,6.02,6.09,137100,5.69
2003-10-09,6.05,6.20,5.85,6.15,319100,5.74
2003-10-08,5.94,6.22,5.91,6.00,411400,5.60
2003-10-07,5.92,6.03,5.77,5.79,134900,5.41
2003-10-06,5.88,6.12,5.80,5.92,288500,5.53
2003-10-03,5.74,5.87,5.64,5.82,210000,5.44
2003-10-02,5.76,5.85,5.54,5.66,325200,5.29
2003-10-01,5.22,5.55,5.22,5.55,156500,5.18
2003-09-30,5.49,5.57,5.17,5.25,244700,4.90
2003-09-29,5.10,5.43,4.85,5.35,314900,5.00
2003-09-26,5.40,5.42,5.14,5.20,258700,4.86
2003-09-25,5.60,5.80,5.34,5.49,254500,5.13
2003-09-24,5.69,6.10,5.60,5.66,416500,5.29
2003-09-23,5.65,5.70,5.30,5.61,278600,5.24
2003-09-22,5.77,5.80,5.53,5.59,206600,5.22
2003-09-19,5.90,6.11,5.86,5.16,364300,4.82
2003-09-18,5.80,5.91,5.68,5.85,152700,5.46
2003-09-17,5.90,5.97,5.70,5.76,187200,5.38
2003-09-16,5.70,5.79,5.60,5.80,104200,5.42
2003-09-15,5.64,5.79,5.56,5.60,114900,5.23
2003-09-12,5.80,5.80,5.42,5.50,201600,5.14
2003-09-11,5.40,5.80,5.22,5.70,311700,5.32
2003-09-10,5.83,5.83,5.32,5.53,340800,5.16
2003-09-09,5.87,5.95,5.77,5.88,191200,5.49
2003-09-08,5.75,5.88,5.72,5.80,225300,5.42
2003-09-05,6.00,6.28,5.50,5.68,631000,5.30
2003-09-04,5.10,5.88,5.04,5.88,732000,5.49
2003-09-03,5.10,5.18,5.00,5.04,323800,4.71
2003-09-02,4.90,5.13,4.85,5.00,379400,4.67
2003-09-01,4.75,4.89,4.68,4.89,139600,4.57
2003-08-29,4.73,4.80,4.65,4.73,149000,4.42
2003-08-28,4.75,4.80,4.70,4.75,59700,4.44
2003-08-27,4.63,4.79,4.62,4.75,125600,4.44
2003-08-26,4.74,4.79,4.50,4.59,226200,4.29
2003-08-25,4.80,4.83,4.61,4.71,157800,4.40
2003-08-22,4.65,4.90,4.65,4.81,616000,4.49
2003-08-21,4.60,4.61,4.40,4.62,327500,4.31
2003-08-20,4.60,4.70,4.45,4.70,128600,4.39
2003-08-19,4.42,4.64,4.42,4.60,271600,4.30
2003-08-18,4.30,4.39,4.20,4.39,76700,4.10
2003-08-15,4.35,4.35,4.16,4.20,48700,3.92
2003-08-14,4.38,4.38,4.26,4.35,66100,4.06
2003-08-13,4.23,4.47,4.23,4.39,178200,4.10
2003-08-12,4.14,4.21,4.03,4.20,75900,3.92
2003-08-11,4.10,4.15,4.02,4.04,52700,3.77
2003-08-08,4.13,4.20,4.08,4.08,74900,3.81
2003-08-07,4.21,4.24,4.05,4.08,60100,3.81
2003-08-06,4.10,4.22,4.01,4.22,100300,3.94
2003-08-05,4.27,4.34,4.15,4.17,67600,3.89
2003-08-04,4.27,4.40,4.10,4.26,79600,3.98
2003-08-01,4.25,4.43,4.17,4.31,135600,4.02
2003-07-31,3.88,4.30,3.84,4.28,227100,4.00
2003-07-30,4.05,4.05,3.25,3.89,411900,3.63
2003-07-29,4.11,4.11,4.02,4.06,170600,3.79
2003-07-28,4.25,4.25,4.05,4.16,100200,3.88
2003-07-25,4.25,4.29,4.10,4.19,143200,3.91
2003-07-24,4.39,4.39,4.26,4.30,42600,4.02
2003-07-23,4.45,4.45,4.25,4.31,17600,4.02
2003-07-22,4.34,4.39,4.22,4.39,70700,4.10
2003-07-21,4.49,4.49,4.26,4.34,66900,4.05
2003-07-18,4.37,4.45,4.30,4.42,52800,4.13
2003-07-17,4.40,4.46,4.30,4.39,85900,4.10
2003-07-16,4.60,4.68,4.42,4.50,117500,4.20
2003-07-15,4.55,4.64,4.46,4.54,93300,4.24
2003-07-14,4.57,4.65,4.50,4.62,129700,4.31
2003-07-11,4.35,4.55,4.30,4.50,82800,4.20
2003-07-10,4.55,4.58,4.31,4.37,108700,4.08
2003-07-09,4.68,4.74,4.43,4.55,164700,4.25
2003-07-08,4.68,4.70,4.55,4.64,172900,4.33
2003-07-07,4.30,4.60,4.30,4.55,271000,4.25
2003-07-04,4.25,4.27,4.20,4.26,54200,3.98
2003-07-03,4.40,4.41,4.14,4.28,118100,4.00
2003-07-02,4.15,4.40,4.15,4.35,218200,4.06
2003-07-01,4.28,4.34,4.03,4.14,149900,3.87
2003-06-30,4.38,4.40,4.22,4.34,120500,4.05
2003-06-27,4.38,4.40,4.24,4.31,114200,4.02
2003-06-26,4.32,4.35,4.19,4.30,140100,4.02
2003-06-25,4.60,4.60,4.30,4.36,146300,4.07
2003-06-24,4.42,4.55,4.14,4.50,439100,4.20
2003-06-23,4.80,4.84,4.41,4.43,154200,4.14
2003-06-20,4.70,4.78,4.46,4.68,210300,4.37
2003-06-19,4.70,4.88,4.70,4.71,61200,4.40
2003-06-18,4.75,4.84,4.65,4.73,94500,4.42
2003-06-17,4.90,4.93,4.68,4.75,342900,4.44
2003-06-16,4.50,4.85,4.35,4.82,210200,4.50
2003-06-13,4.75,4.79,4.44,4.45,208600,4.16
2003-06-12,4.95,5.09,4.41,4.66,542100,4.35
2003-06-11,4.74,5.10,4.69,4.83,521800,4.51
2003-06-10,4.15,4.65,4.15,4.65,384200,4.34
2003-06-09,4.06,4.20,4.06,4.19,45300,3.91
2003-06-06,4.10,4.22,4.02,4.08,235700,3.81
2003-06-05,4.20,4.24,4.00,4.08,192600,3.81
2003-06-04,4.20,4.36,4.10,4.14,320300,3.87
2003-06-03,4.10,4.21,4.00,4.16,267400,3.88
2003-06-02,3.99,4.25,3.96,4.20,579900,3.92
2003-05-30,3.75,3.98,3.69,3.83,481500,3.58
2003-05-29,3.80,3.82,3.71,3.68,51500,3.44
2003-05-28,3.71,3.82,3.68,3.75,341900,3.50
2003-05-27,3.51,3.84,3.45,3.63,359400,3.39
2003-05-26,3.40,3.49,3.31,3.33,99100,3.11
2003-05-23,3.47,3.53,3.36,3.40,135900,3.18
2003-05-22,3.45,3.49,3.31,3.41,226700,3.18
2003-05-21,3.59,3.59,3.31,3.38,91900,3.16
2003-05-20,3.53,3.58,3.47,3.58,91400,3.34
2003-05-19,3.70,3.75,3.60,3.60,93800,3.36
2003-05-16,3.90,3.93,3.75,3.80,53900,3.55
2003-05-15,3.90,3.90,3.75,3.90,44100,3.64
2003-05-14,3.94,3.95,3.85,3.85,59500,3.60
2003-05-13,4.00,4.00,3.90,3.93,33900,3.67
2003-05-12,3.85,3.98,3.79,3.92,80300,3.66
2003-05-09,3.70,3.82,3.70,3.82,55300,3.57
2003-05-08,3.90,3.97,3.65,3.70,132000,3.46
2003-05-07,4.10,4.10,3.90,4.05,99000,3.78
2003-05-06,4.15,4.15,3.75,4.10,366100,3.83
2003-05-05,3.75,4.15,3.74,4.10,338000,3.83
2003-05-02,3.35,3.64,3.35,3.62,164900,3.38
2003-05-01,3.35,3.35,3.35,3.35,000,3.13
2003-04-30,3.30,3.48,3.25,3.35,105800,3.13
2003-04-29,3.25,3.38,3.25,3.25,129500,3.04
2003-04-28,3.10,3.27,3.07,3.22,65800,3.01
2003-04-25,3.22,3.30,3.09,3.15,72100,2.94
2003-04-24,3.30,3.40,3.20,3.20,71600,2.99
2003-04-23,3.35,3.39,3.27,3.31,62000,3.09
2003-04-22,3.35,3.40,3.26,3.34,87000,3.12
2003-04-21,3.29,3.29,3.29,3.29,000,3.07
2003-04-18,3.29,3.29,3.29,3.29,000,3.07
2003-04-17,3.22,3.30,3.05,3.29,132300,3.07
2003-04-16,3.15,3.39,3.10,3.18,215900,2.97
2003-04-15,3.04,3.13,3.04,3.12,81600,2.91
2003-04-14,3.03,3.04,2.95,3.03,33600,2.83
2003-04-11,2.99,3.03,2.90,3.00,53200,2.80
2003-04-10,2.99,3.00,2.83,2.89,60300,2.70
2003-04-09,2.93,3.07,2.86,3.03,90600,2.83
2003-04-08,2.95,3.08,2.93,2.96,122700,2.76
2003-04-07,2.85,3.17,2.85,3.00,236600,2.80
2003-04-04,2.68,2.77,2.63,2.72,110700,2.54
2003-04-03,2.80,2.85,2.59,2.65,116100,2.47
2003-04-02,2.75,2.82,2.68,2.79,92300,2.61
2003-04-01,2.63,2.74,2.59,2.68,70300,2.50
2003-03-31,2.76,2.76,2.53,2.60,75700,2.43
2003-03-28,2.83,2.89,2.67,2.79,40700,2.61
2003-03-27,3.04,3.04,2.70,2.85,189700,2.66
2003-03-26,3.00,3.15,2.94,3.00,158200,2.80
2003-03-25,2.88,3.10,2.80,3.09,54500,2.89
2003-03-24,3.10,3.15,2.90,2.92,68300,2.73
2003-03-21,2.99,3.24,2.95,3.00,243300,2.80
2003-03-20,2.99,3.10,2.76,2.94,61700,2.75
2003-03-19,3.00,3.00,2.83,2.99,49000,2.79
2003-03-18,3.10,3.20,2.81,2.89,141900,2.70
2003-03-17,2.60,2.95,2.48,2.90,102600,2.71
2003-03-14,2.50,2.84,2.45,2.71,103000,2.53
2003-03-13,2.45,2.55,2.41,2.54,24500,2.37
2003-03-12,2.42,2.47,2.36,2.36,24300,2.20
2003-03-11,2.36,2.50,2.35,2.40,30500,2.24
2003-03-10,2.48,2.55,2.40,2.40,23900,2.24
2003-03-07,2.46,2.60,2.46,2.52,28000,2.35
2003-03-06,2.58,2.60,2.47,2.47,23000,2.31
2003-03-05,2.55,2.58,2.46,2.51,12100,2.34
2003-03-04,2.59,2.65,2.54,2.57,14100,2.40
2003-03-03,2.66,2.66,2.54,2.54,5900,2.37
2003-02-28,2.50,2.62,2.46,2.57,17500,2.40
2003-02-27,2.49,2.53,2.37,2.53,25400,2.36
2003-02-26,2.48,2.50,2.40,2.50,45900,2.33
2003-02-25,2.60,2.62,2.45,2.50,65800,2.33
2003-02-24,2.69,2.74,2.56,2.66,21800,2.48
2003-02-21,2.55,2.70,2.53,2.70,20400,2.52
2003-02-20,2.49,2.68,2.49,2.59,30100,2.42
2003-02-19,2.63,2.69,2.50,2.52,92800,2.35
2003-02-18,2.46,2.63,2.35,2.63,62600,2.46
2003-02-17,2.32,2.45,2.28,2.45,58700,2.29
2003-02-14,2.25,2.33,2.20,2.27,81400,2.12
2003-02-13,2.29,2.29,2.22,2.25,20900,2.10
2003-02-12,2.30,2.35,2.25,2.29,24300,2.14
2003-02-11,2.39,2.44,2.21,2.27,123200,2.12
2003-02-10,2.29,2.37,2.26,2.32,18200,2.17
2003-02-07,2.39,2.39,2.28,2.29,13500,2.14
2003-02-06,2.30,2.39,2.26,2.33,14300,2.18
2003-02-05,2.30,2.40,2.25,2.38,26900,2.22
2003-02-04,2.40,2.40,2.30,2.31,13800,2.16
2003-02-03,2.37,2.46,2.37,2.40,28100,2.24
2003-01-31,2.40,2.47,2.32,2.39,38700,2.23
2003-01-30,2.40,2.65,2.35,2.48,93200,2.32
2003-01-29,2.30,2.47,2.25,2.40,62000,2.24
2003-01-28,2.35,2.38,2.24,2.38,90300,2.22
2003-01-27,2.46,2.46,2.21,2.35,93300,2.19
2003-01-24,2.66,2.66,2.45,2.51,47500,2.34
2003-01-23,2.70,2.76,2.60,2.65,40800,2.47
2003-01-22,2.69,2.69,2.51,2.64,40200,2.47
2003-01-21,2.70,2.80,2.61,2.70,45800,2.52
2003-01-20,2.75,2.79,2.66,2.70,49200,2.52
2003-01-17,2.82,2.85,2.75,2.75,53700,2.57
2003-01-16,2.89,2.90,2.82,2.84,83600,2.65
2003-01-15,3.02,3.05,2.84,2.86,109400,2.67
2003-01-14,3.01,3.03,2.93,3.02,37100,2.82
2003-01-13,2.91,3.08,2.91,3.00,101700,2.80
2003-01-10,2.95,3.08,2.85,2.91,132100,2.72
2003-01-09,2.84,2.99,2.76,2.92,104500,2.73
2003-01-08,3.03,3.03,2.81,2.90,70100,2.71
2003-01-07,3.21,3.21,3.00,3.09,41300,2.89
2003-01-06,3.28,3.28,3.12,3.25,22100,3.04
2003-01-03,3.25,3.34,3.15,3.17,41900,2.96
2003-01-02,2.80,3.44,2.80,3.30,77400,3.08
2003-01-01,2.82,2.82,2.82,2.82,000,2.63
2002-12-31,2.82,2.82,2.82,2.82,000,2.63
2002-12-30,2.80,3.10,2.78,2.82,47700,2.63
2002-12-27,2.80,3.05,2.70,2.90,94300,2.71
2002-12-26,2.85,2.85,2.85,2.85,000,2.66
2002-12-25,2.85,2.85,2.85,2.85,000,2.66
2002-12-24,2.85,2.85,2.85,2.85,000,2.66
2002-12-23,3.00,3.00,2.85,2.85,42200,2.66
2002-12-20,2.91,3.07,2.85,3.06,291200,2.86
2002-12-19,3.20,3.20,2.95,2.97,104300,2.77
2002-12-18,3.23,3.29,3.10,3.10,66400,2.89
2002-12-17,3.37,3.38,3.20,3.35,37800,3.13
2002-12-16,3.35,3.42,3.20,3.41,82000,3.18
2002-12-13,3.43,3.45,3.25,3.42,87000,3.19
2002-12-12,3.65,3.68,3.45,3.47,70000,3.24
2002-12-11,3.42,3.64,3.42,3.55,35700,3.32
2002-12-10,3.49,3.55,3.40,3.49,79900,3.26
2002-12-09,3.80,3.80,3.50,3.55,99100,3.32
2002-12-06,3.40,3.79,3.40,3.78,236600,3.53
2002-12-05,3.39,3.54,3.30,3.40,185900,3.18
2002-12-04,3.28,3.47,3.20,3.43,94900,3.20
2002-12-03,3.23,3.40,3.23,3.30,77300,3.08
2002-12-02,3.30,3.40,3.23,3.24,55200,3.03
2002-11-29,3.22,3.40,3.20,3.33,73300,3.11
2002-11-28,3.25,3.51,3.15,3.25,121300,3.04
2002-11-27,3.10,3.38,2.95,3.38,142800,3.16
2002-11-26,3.15,3.15,3.00,3.14,43700,2.93
2002-11-25,3.18,3.23,3.10,3.15,45100,2.94
2002-11-22,3.19,3.25,3.04,3.18,49000,2.97
2002-11-21,3.30,3.37,3.12,3.22,50100,3.01
2002-11-20,3.30,3.39,3.10,3.25,120300,3.04
2002-11-19,3.06,3.33,2.92,3.24,110400,3.03
2002-11-18,3.10,3.20,3.02,3.19,60000,2.98
2002-11-15,3.10,3.16,2.85,3.01,63800,2.81
2002-11-14,2.81,3.03,2.80,3.00,50600,2.80
2002-11-13,2.99,2.99,2.70,2.91,82600,2.72
2002-11-12,2.60,3.05,2.60,3.05,84100,2.85
2002-11-11,2.90,2.90,2.65,2.65,59100,2.47
2002-11-08,3.04,3.04,2.80,2.94,178300,2.75
2002-11-07,3.45,3.46,3.01,3.16,98700,2.95
2002-11-06,3.55,3.60,3.28,3.40,85300,3.18
2002-11-05,3.59,3.64,3.31,3.42,73000,3.19
2002-11-04,3.45,3.64,3.44,3.53,107100,3.30
2002-11-01,3.40,3.45,3.26,3.31,23600,3.09
2002-10-31,3.31,3.47,3.27,3.39,45500,3.17
2002-10-30,3.30,3.42,3.15,3.40,65400,3.18
2002-10-29,3.50,3.51,3.16,3.25,106300,3.04
2002-10-28,3.46,3.65,3.35,3.60,144400,3.36
2002-10-25,3.15,3.46,3.13,3.40,102300,3.18
2002-10-24,3.12,3.39,3.10,3.26,98000,3.04
2002-10-23,3.25,3.47,3.02,3.03,89800,2.83
2002-10-22,3.10,3.60,2.91,3.15,430600,2.94
2002-10-21,3.02,3.25,2.90,3.19,124900,2.98
2002-10-18,3.03,3.35,2.82,2.97,198700,2.77
2002-10-17,2.55,2.90,2.54,2.86,172900,2.67
2002-10-16,2.26,2.55,2.26,2.36,87600,2.20
2002-10-15,2.22,2.65,2.22,2.51,146100,2.34
2002-10-14,2.22,2.23,1.90,2.19,67400,2.05
2002-10-11,2.02,2.30,1.97,2.29,122000,2.14
2002-10-10,1.75,2.01,1.75,2.00,89500,1.87
2002-10-09,1.75,1.78,1.69,1.75,93400,1.63
2002-10-08,1.83,1.84,1.70,1.80,76300,1.68
2002-10-07,1.82,1.86,1.72,1.83,159500,1.71
2002-10-04,2.04,2.04,1.77,1.78,141300,1.66
2002-10-03,2.11,2.11,2.01,2.05,40600,1.91
2002-10-02,2.25,2.31,2.08,2.15,50400,2.01
2002-10-01,2.20,2.25,2.05,2.20,50900,2.05
2002-09-30,2.30,2.35,2.10,2.26,43700,2.11
2002-09-27,2.55,2.55,2.30,2.39,65100,2.23
2002-09-26,2.55,2.57,2.40,2.49,138500,2.33
2002-09-25,2.46,2.58,2.35,2.54,156000,2.37
2002-09-24,2.90,2.90,2.41,2.54,218000,2.37
2002-09-23,3.12,3.24,2.71,2.90,212600,2.71
2002-09-20,2.60,2.95,2.55,10.00,251400,9.34
2002-09-19,2.38,2.64,2.20,2.64,197800,2.47
2002-09-18,2.57,2.59,2.28,2.47,108300,2.31
2002-09-17,2.66,2.80,2.61,2.65,41500,2.47
2002-09-16,2.61,2.69,2.51,2.57,37100,2.40
2002-09-13,2.70,2.75,2.55,2.67,63000,2.49
2002-09-12,2.83,2.90,2.62,2.75,113700,2.57
2002-09-11,2.80,2.92,2.71,2.92,130800,2.73
2002-09-10,2.80,2.91,2.73,2.80,80500,2.61
2002-09-09,3.00,3.00,2.78,2.86,74800,2.67
2002-09-06,3.00,3.15,2.89,3.05,63700,2.85
2002-09-05,3.17,3.20,2.89,3.05,115800,2.85
2002-09-04,3.03,3.20,3.02,3.00,30500,2.80
2002-09-03,3.21,3.30,3.05,3.14,53100,2.93
2002-09-02,3.45,3.45,3.21,3.29,30100,3.07
2002-08-30,3.25,3.60,3.25,3.41,86400,3.18
2002-08-29,3.52,3.61,3.25,3.46,151500,3.23
2002-08-28,3.20,3.20,3.20,3.20,000,2.99
2002-08-27,3.20,3.20,3.20,3.20,000,2.99
2002-08-26,3.20,3.20,3.20,3.20,000,2.99
2002-08-23,3.20,3.20,3.20,3.20,000,2.99
2002-08-22,3.34,3.37,3.08,3.20,88500,2.99
2002-08-21,3.25,3.33,3.05,3.25,127700,3.04
2002-08-20,3.09,3.38,3.06,3.25,108000,3.04
2002-08-19,3.03,3.15,2.97,3.03,45200,2.83
2002-08-16,3.10,3.18,2.88,3.00,73500,2.80
2002-08-15,3.00,3.14,2.99,3.14,76600,2.93