Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,10.50,10.75,10.45,10.60,200300,10.60
2010-03-19,10.72,10.84,10.45,10.50,107200,10.50
2010-03-18,10.98,11.17,10.66,10.68,129600,10.68
2010-03-17,11.53,11.58,10.81,10.93,253500,10.93
2010-03-16,11.74,11.95,11.63,11.81,109800,11.81
2010-03-15,11.82,11.85,11.63,11.76,53500,11.76
2010-03-12,11.95,11.99,11.64,11.88,84800,11.88
2010-03-11,11.73,11.94,11.53,11.89,103700,11.89
2010-03-10,11.06,11.74,11.06,11.63,207100,11.63
2010-03-09,11.25,11.25,11.05,11.14,53000,11.14
2010-03-08,11.38,11.39,10.99,11.23,88400,11.23
2010-03-05,11.15,11.37,11.15,11.37,36100,11.37
2010-03-04,11.13,11.23,11.07,11.07,31600,11.07
2010-03-03,11.07,11.29,11.00,11.14,72800,11.14
2010-03-02,10.80,11.26,10.72,10.98,63000,10.98
2010-03-01,10.47,10.78,10.47,10.76,91300,10.76
2010-02-26,10.28,10.46,10.26,10.40,64600,10.40
2010-02-25,10.73,10.73,10.27,10.27,107100,10.27
2010-02-24,10.73,10.78,10.65,10.69,65300,10.69
2010-02-23,10.85,10.97,10.50,10.65,114600,10.65
2010-02-22,10.70,10.88,10.70,10.80,72900,10.80
2010-02-19,10.50,10.73,10.48,10.69,78400,10.69
2010-02-18,10.42,10.65,10.42,10.53,132400,10.53
2010-02-17,10.32,10.42,10.31,10.41,55500,10.41
2010-02-16,10.25,10.30,10.17,10.23,42100,10.23
2010-02-15,10.41,10.47,10.22,10.22,40400,10.22
2010-02-12,10.55,10.60,10.30,10.39,114300,10.39
2010-02-11,10.32,10.69,10.24,10.48,310400,10.48
2010-02-10,10.42,10.50,10.16,10.23,128400,10.23
2010-02-09,10.35,10.48,10.29,10.35,53200,10.35
2010-02-08,10.39,10.50,10.23,10.30,77500,10.30
2010-02-05,10.51,10.63,10.28,10.29,249100,10.29
2010-02-04,11.00,11.14,10.78,10.78,119800,10.78
2010-02-03,11.09,11.19,10.79,10.93,152100,10.93
2010-02-02,11.33,11.52,11.13,11.17,181100,11.17
2010-02-01,11.47,11.57,10.98,11.20,249300,11.20
2010-01-29,11.85,11.85,11.47,11.53,110800,11.53
2010-01-28,11.94,11.98,11.73,11.80,87300,11.80
2010-01-27,12.09,12.09,11.85,11.90,152500,11.90
2010-01-26,12.20,12.30,11.64,12.20,173200,12.20
2010-01-25,12.22,12.44,12.18,12.24,56700,12.24
2010-01-22,12.64,12.65,12.06,12.28,130700,12.28
2010-01-21,13.05,13.11,12.69,12.69,117200,12.69
2010-01-20,12.98,13.41,12.98,13.00,231200,13.00
2010-01-19,12.65,12.98,12.56,12.97,189100,12.97
2010-01-18,12.70,12.73,12.58,12.66,32400,12.66
2010-01-15,12.55,12.80,12.52,12.70,123200,12.70
2010-01-14,12.75,12.77,12.34,12.55,169500,12.55
2010-01-13,12.69,12.82,12.65,12.67,48400,12.67
2010-01-12,12.90,12.90,12.61,12.72,54500,12.72
2010-01-11,12.89,12.93,12.80,12.90,55100,12.90
2010-01-08,12.89,12.94,12.65,12.81,157700,12.81
2010-01-07,12.79,12.89,12.70,12.80,61600,12.80
2010-01-06,12.71,13.03,12.71,12.88,95000,12.88
2010-01-05,12.68,12.75,12.50,12.61,76800,12.61
2010-01-04,11.95,12.90,11.95,12.62,214700,12.62
2009-12-30,11.80,11.95,11.70,11.95,67300,11.95
2009-12-29,11.51,11.80,11.51,11.77,68600,11.77
2009-12-28,11.45,11.61,11.45,11.60,21800,11.60
2009-12-23,11.45,11.61,11.40,11.55,72900,11.55
2009-12-22,11.71,11.75,11.49,11.49,40600,11.49
2009-12-21,11.67,11.74,11.67,11.71,62400,11.71
2009-12-18,11.70,11.85,11.52,11.57,45100,11.57
2009-12-17,11.70,11.88,11.70,11.78,47800,11.78
2009-12-16,11.47,11.84,11.47,11.80,110300,11.80
2009-12-15,11.70,11.70,11.46,11.50,44600,11.50
2009-12-14,11.85,11.94,11.60,11.60,41800,11.60
2009-12-11,12.10,12.32,11.75,11.80,124600,11.80
2009-12-10,11.69,12.15,11.63,12.15,216700,12.15
2009-12-09,11.75,11.82,11.55,11.59,44800,11.59
2009-12-08,11.78,11.85,11.72,11.78,88600,11.78
2009-12-07,11.55,11.85,11.55,11.71,59900,11.71
2009-12-04,11.61,11.73,11.51,11.58,54500,11.58
2009-12-03,11.47,11.70,11.39,11.65,81000,11.65
2009-12-02,11.09,11.46,10.99,11.45,80700,11.45
2009-12-01,10.82,11.05,10.80,10.99,60200,10.99
2009-11-30,11.06,11.06,10.81,10.81,57700,10.81
2009-11-27,11.00,11.06,10.93,11.03,38200,11.03
2009-11-26,11.35,11.39,11.09,11.11,88000,11.11
2009-11-25,11.30,11.38,11.22,11.29,61100,11.29
2009-11-24,11.30,11.42,11.17,11.32,70000,11.32
2009-11-23,11.10,11.48,11.00,11.41,85400,11.41
2009-11-20,11.42,11.52,11.30,11.30,102600,11.30
2009-11-19,11.35,11.42,11.25,11.38,122000,11.38
2009-11-18,11.50,11.54,11.35,11.36,39800,11.36
2009-11-17,11.75,11.86,11.40,11.46,119900,11.46
2009-11-16,11.00,11.79,11.00,11.65,300200,11.65
2009-11-13,11.38,11.38,10.83,10.88,115700,10.88
2009-11-12,11.17,11.40,11.16,11.28,63700,11.28
2009-11-11,11.15,11.30,11.12,11.24,104100,11.24
2009-11-10,11.86,11.86,11.03,11.17,255600,11.17
2009-11-09,12.10,12.19,11.70,11.80,442700,11.80
2009-11-06,10.50,12.40,10.50,12.35,1984800,12.35
2009-11-05,10.15,10.36,10.06,10.26,38500,10.26
2009-11-04,9.91,10.16,9.91,10.10,38400,10.10
2009-11-03,10.00,10.00,9.91,9.94,120100,9.94
2009-11-02,9.91,10.00,9.91,10.00,154800,10.00
2009-10-30,10.00,10.29,10.00,10.05,89900,10.05
2009-10-29,9.55,9.96,9.53,9.93,76900,9.93
2009-10-28,10.17,10.19,9.56,9.56,129100,9.56
2009-10-27,10.36,10.37,10.13,10.16,54200,10.16
2009-10-26,10.53,10.61,10.20,10.30,75000,10.30
2009-10-23,10.65,10.73,10.52,10.53,72500,10.53
2009-10-22,10.95,10.95,10.51,10.53,146400,10.53
2009-10-21,11.00,11.09,10.88,10.98,100700,10.98
2009-10-20,11.17,11.20,10.90,10.90,95800,10.90
2009-10-19,11.09,11.33,11.04,11.14,104800,11.14
2009-10-16,11.25,11.48,11.01,11.04,272700,11.04
2009-10-15,10.74,11.23,10.66,11.22,556000,11.22
2009-10-14,10.19,10.74,10.18,10.71,195600,10.71
2009-10-13,10.30,10.35,10.16,10.16,72200,10.16
2009-10-12,10.03,10.35,10.03,10.30,71500,10.30
2009-10-09,10.05,10.07,9.94,9.94,49200,9.94
2009-10-08,10.19,10.30,9.95,10.01,97700,10.01
2009-10-07,10.18,10.26,10.08,10.10,81600,10.10
2009-10-06,9.72,10.15,9.72,10.10,152300,10.10
2009-10-05,9.71,9.89,9.55,9.60,209700,9.60
2009-10-02,10.10,10.15,9.50,9.54,251300,9.54
2009-10-01,10.37,10.48,10.15,10.15,131100,10.15
2009-09-30,10.45,10.51,10.36,10.36,117000,10.36
2009-09-29,10.57,10.58,10.34,10.41,279500,10.41
2009-09-28,10.70,10.76,10.44,10.58,141700,10.58
2009-09-25,11.00,11.22,10.54,10.61,266700,10.61
2009-09-24,11.28,11.28,11.00,11.00,66600,11.00
2009-09-23,11.55,11.57,11.20,11.30,76600,11.30
2009-09-22,11.01,11.96,11.01,11.57,240000,11.57
2009-09-21,11.17,11.20,11.01,11.02,55300,11.02
2009-09-18,11.25,11.40,11.09,11.09,229000,11.09
2009-09-17,11.25,11.41,11.23,11.35,131700,11.35
2009-09-16,11.16,11.26,10.96,11.25,117000,11.25
2009-09-15,11.40,11.40,10.95,11.06,114400,11.06
2009-09-14,11.20,11.39,11.11,11.39,41300,11.39
2009-09-11,11.37,11.45,11.13,11.30,39000,11.30
2009-09-10,11.45,11.45,11.31,11.38,62400,11.38
2009-09-09,11.42,11.54,11.23,11.40,41100,11.40
2009-09-08,11.50,11.55,11.35,11.46,34900,11.46
2009-09-07,11.28,11.53,11.28,11.45,41600,11.45
2009-09-04,11.81,11.84,11.12,11.18,159600,11.18
2009-09-03,10.77,12.04,10.77,11.80,354600,11.80
2009-09-02,11.20,11.20,10.60,10.74,95000,10.74
2009-09-01,11.50,11.70,11.10,11.10,160700,11.10
2009-08-31,11.90,11.90,11.50,11.51,49100,11.51
2009-08-28,11.37,11.98,11.37,11.86,127900,11.86
2009-08-27,11.21,11.49,11.07,11.33,117400,11.33
2009-08-26,11.35,11.48,11.03,11.20,82800,11.20
2009-08-25,11.13,11.37,11.13,11.37,44400,11.37
2009-08-24,11.11,11.20,11.01,11.15,69900,11.15
2009-08-21,10.97,11.40,10.97,11.01,165100,11.01
2009-08-20,10.80,10.95,10.80,10.95,28500,10.95
2009-08-19,10.73,10.87,10.73,10.77,29900,10.77
2009-08-18,10.56,10.80,10.56,10.77,30400,10.77
2009-08-17,11.18,11.28,10.54,10.60,85600,10.60
2009-08-14,10.75,11.40,10.68,11.25,80800,11.25
2009-08-13,10.58,10.82,10.50,10.73,59200,10.73
2009-08-12,10.55,10.67,10.36,10.55,61200,10.55
2009-08-11,10.80,10.83,10.52,10.52,11100,10.52
2009-08-10,10.84,10.97,10.73,10.75,64400,10.75
2009-08-07,10.90,10.98,10.82,10.84,32600,10.84
2009-08-06,10.73,10.94,10.73,10.85,30200,10.85
2009-08-05,10.65,10.89,10.54,10.68,75100,10.68
2009-08-04,11.00,11.00,10.23,10.65,163600,10.65
2009-08-03,10.42,11.17,10.42,11.08,105800,11.08
2009-07-31,10.28,10.57,10.28,10.49,53500,10.49
2009-07-30,10.15,10.35,10.09,10.35,51900,10.35
2009-07-29,10.25,10.28,10.03,10.25,87900,10.25
2009-07-28,10.77,10.80,10.18,10.18,218600,10.18
2009-07-27,10.90,11.26,10.72,10.72,153500,10.72
2009-07-24,11.13,11.14,10.78,10.92,114600,10.92
2009-07-23,10.60,11.33,10.60,11.24,50800,11.24
2009-07-22,10.60,10.67,10.51,10.66,30200,10.66
2009-07-21,10.38,10.68,10.14,10.68,95400,10.68
2009-07-20,10.48,10.50,10.42,10.45,40500,10.45
2009-07-17,10.46,10.47,10.40,10.45,31800,10.45
2009-07-16,10.49,10.50,10.39,10.48,42200,10.48
2009-07-15,10.14,10.49,10.14,10.43,65500,10.43
2009-07-14,10.17,10.20,9.99,10.08,37500,10.08
2009-07-13,10.09,10.10,9.98,10.08,32900,10.08
2009-07-10,10.27,10.27,9.92,10.03,55400,10.03
2009-07-09,10.16,10.30,10.16,10.18,24000,10.18
2009-07-08,10.14,10.27,10.06,10.09,46800,10.09
2009-07-07,10.34,10.56,10.13,10.13,44200,10.13
2009-07-06,10.68,10.68,10.24,10.27,58700,10.27
2009-07-03,10.98,10.98,10.60,10.70,36600,10.70
2009-07-02,11.00,11.02,10.85,10.90,23900,10.90
2009-07-01,11.08,11.08,10.93,10.93,34000,10.93
2009-06-30,11.34,11.34,11.03,11.05,41800,11.05
2009-06-29,11.20,11.34,11.15,11.26,108600,11.26
2009-06-26,11.31,11.35,11.17,11.22,54100,11.22
2009-06-25,11.43,11.57,11.19,11.31,84300,11.31
2009-06-24,10.74,11.42,10.57,11.37,79900,11.37
2009-06-23,10.79,10.79,10.55,10.67,38000,10.67
2009-06-22,10.91,10.96,10.74,10.89,40700,10.89
2009-06-19,11.35,11.40,10.72,10.84,128800,10.84
2009-06-18,11.20,11.50,11.20,11.46,81100,11.46
2009-06-17,11.72,11.72,11.23,11.35,58400,11.35
2009-06-16,11.79,11.81,11.55,11.72,38300,11.72
2009-06-15,11.79,11.86,11.53,11.68,66300,11.68
2009-06-12,11.79,11.86,11.74,11.74,18600,11.74
2009-06-11,11.79,11.87,11.68,11.82,23700,11.82
2009-06-10,11.68,11.87,11.55,11.67,35300,11.67
2009-06-09,11.31,11.68,11.13,11.68,32400,11.68
2009-06-08,11.63,11.63,11.03,11.19,63500,11.19
2009-06-05,11.45,11.78,11.45,11.60,35900,11.60
2009-06-04,11.64,11.79,11.31,11.61,47500,11.61
2009-06-03,11.92,11.92,11.38,11.54,24900,11.54
2009-06-02,10.95,12.54,10.95,11.75,153400,11.75
2009-06-01,10.82,11.25,10.82,10.89,18000,10.89
2009-05-29,10.77,10.91,10.69,10.80,68600,10.80
2009-05-28,11.30,11.39,10.53,10.75,121000,10.75
2009-05-27,11.16,11.42,11.16,11.36,31300,11.36
2009-05-26,11.18,11.33,11.11,11.22,61500,11.22
2009-05-25,11.58,11.60,11.09,11.29,32900,11.29
2009-05-22,11.01,11.52,11.00,11.45,79900,11.45
2009-05-21,11.21,11.23,10.95,10.95,36700,10.95
2009-05-20,12.00,12.79,11.23,11.25,124400,11.25
2009-05-19,11.80,12.05,11.68,11.89,41700,11.89
2009-05-18,11.10,11.79,11.10,11.60,94400,11.60
2009-05-15,11.18,11.49,11.05,11.27,107300,11.27
2009-05-14,11.03,11.20,10.79,11.08,122000,11.08
2009-05-13,11.71,11.99,10.91,11.00,127400,11.00
2009-05-12,10.95,12.44,10.92,11.84,124100,11.84
2009-05-11,11.39,11.39,10.91,11.12,114200,11.12
2009-05-08,11.22,11.38,11.01,11.24,32500,11.24
2009-05-07,11.44,11.70,10.87,11.18,101300,11.18
2009-05-06,11.20,11.70,10.96,11.39,70700,11.39
2009-05-05,10.87,11.77,10.82,11.08,100300,11.08
2009-05-04,10.10,10.93,10.06,10.77,84200,10.77
2009-04-30,10.82,10.98,10.30,10.30,73200,10.30
2009-04-29,10.51,10.89,10.34,10.67,64300,10.67
2009-04-28,10.60,10.97,10.34,10.50,76400,10.50
2009-04-27,10.66,10.88,10.15,10.80,93200,10.80
2009-04-24,10.65,11.04,10.55,11.04,90800,11.04
2009-04-23,10.14,10.52,10.01,10.45,79000,10.45
2009-04-22,10.29,10.29,10.01,10.09,62600,10.09
2009-04-21,10.11,10.49,10.00,10.15,108200,10.15
2009-04-20,11.66,11.83,10.21,10.21,126700,10.21
2009-04-17,11.16,11.88,11.05,11.88,80500,11.88
2009-04-16,10.85,11.25,10.85,11.05,63800,11.05
2009-04-15,10.51,10.94,10.42,10.70,65100,10.70
2009-04-14,10.35,10.64,10.35,10.50,77000,10.50
2009-04-09,10.42,10.69,10.11,10.35,68500,10.35
2009-04-08,10.40,10.58,10.10,10.24,48600,10.24
2009-04-07,10.70,10.70,10.11,10.27,139900,10.27
2009-04-06,11.35,11.50,10.55,10.55,57100,10.55
2009-04-03,11.80,11.80,11.20,11.29,76300,11.29
2009-04-02,10.69,12.10,10.41,12.00,126300,12.00
2009-04-01,10.20,10.50,10.11,10.47,59300,10.47
2009-03-31,10.10,10.39,10.10,10.21,22300,10.21
2009-03-30,10.40,10.40,10.01,10.10,49900,10.10
2009-03-27,10.89,11.25,10.37,10.60,105100,10.60
2009-03-26,10.50,11.00,10.30,11.00,86900,11.00
2009-03-25,10.05,10.45,10.05,10.37,40000,10.37
2009-03-24,10.30,10.45,10.03,10.09,72000,10.09
2009-03-23,10.28,10.44,10.00,10.13,119900,10.13
2009-03-20,11.10,11.24,10.28,10.29,147900,10.29
2009-03-19,10.99,11.62,10.80,11.28,59500,11.28
2009-03-18,11.80,11.80,11.13,11.19,32700,11.19
2009-03-17,11.17,11.82,11.16,11.60,93600,11.60
2009-03-16,11.20,11.49,10.77,11.39,92400,11.39
2009-03-13,10.85,11.37,10.40,11.01,112200,11.01
2009-03-12,10.30,10.70,10.18,10.45,55500,10.45
2009-03-11,10.42,11.00,10.00,10.90,150700,10.90
2009-03-10,9.85,10.40,9.69,10.40,124300,10.40
2009-03-09,9.77,9.93,9.30,9.55,81500,9.55
2009-03-06,9.30,9.97,8.70,9.89,151800,9.89
2009-03-05,9.96,10.18,9.21,9.40,61900,9.40
2009-03-04,10.06,10.36,9.55,10.10,128700,10.10
2009-03-03,9.45,10.52,9.45,9.99,119400,9.99
2009-03-02,9.66,9.66,9.23,9.50,65200,9.50
2009-02-27,9.90,10.02,9.65,9.82,105700,9.82
2009-02-26,9.14,10.04,9.02,9.90,251500,9.90
2009-02-25,9.50,9.52,9.01,9.02,198800,9.02
2009-02-24,9.65,9.85,9.09,9.60,91400,9.60
2009-02-23,10.10,10.31,9.80,9.86,141800,9.86
2009-02-20,10.35,11.00,10.25,10.26,172900,10.26
2009-02-19,10.54,10.54,10.40,10.45,54600,10.45
2009-02-18,10.52,10.53,10.30,10.50,86900,10.50
2009-02-17,10.69,10.69,10.40,10.50,59200,10.50
2009-02-16,10.46,11.10,10.45,10.58,55600,10.58
2009-02-13,10.49,10.90,10.49,10.55,123200,10.55
2009-02-12,10.33,10.57,10.01,10.45,137000,10.45
2009-02-11,10.46,10.46,10.01,10.15,21500,10.15
2009-02-10,10.68,11.00,10.30,10.45,50300,10.45
2009-02-09,10.90,11.16,10.26,10.84,61000,10.84
2009-02-06,10.09,11.67,10.07,10.75,92300,10.75
2009-02-05,9.54,10.10,9.54,10.10,31300,10.10
2009-02-04,9.66,9.99,9.55,9.98,41100,9.98
2009-02-03,9.50,9.66,9.22,9.54,124200,9.54
2009-02-02,9.66,9.66,9.46,9.50,126400,9.50
2009-01-30,9.41,9.75,9.20,9.75,85300,9.75
2009-01-29,9.99,10.10,9.12,9.42,239500,9.42
2009-01-28,10.36,10.50,10.03,10.43,83500,10.43
2009-01-27,10.18,10.18,9.86,9.90,55800,9.90
2009-01-26,9.93,10.20,9.80,10.04,36600,10.04
2009-01-23,10.16,10.16,9.76,9.80,63600,9.80
2009-01-22,10.11,10.20,9.92,9.92,75300,9.92
2009-01-21,9.68,10.12,9.68,10.07,53300,10.07
2009-01-20,10.00,10.08,9.69,10.04,85700,10.04
2009-01-19,10.34,10.49,9.90,9.97,35400,9.97
2009-01-16,10.49,10.65,10.45,10.48,107600,10.48
2009-01-15,10.35,10.82,10.15,10.49,111700,10.49
2009-01-14,11.05,11.10,10.45,10.50,141300,10.50
2009-01-13,11.00,11.20,10.76,11.10,143900,11.10
2009-01-12,11.16,11.22,10.96,11.00,33500,11.00
2009-01-09,11.35,11.44,11.00,11.05,57400,11.05
2009-01-08,12.27,12.28,11.35,11.51,66600,11.51
2009-01-07,12.55,12.67,12.14,12.40,35400,12.40
2009-01-06,12.45,12.72,12.30,12.55,37700,12.55
2009-01-05,12.61,12.61,11.88,12.50,45600,12.50
2009-01-02,12.90,12.90,12.06,12.44,35100,12.44
2008-12-30,12.89,13.44,12.67,12.67,92800,12.67
2008-12-29,11.45,12.70,11.25,12.62,94500,12.62
2008-12-23,11.16,11.16,11.00,11.00,84000,11.00
2008-12-22,11.06,11.31,10.98,11.07,96300,11.07
2008-12-19,10.94,11.02,10.90,10.98,281500,10.98
2008-12-18,10.94,11.04,10.85,10.99,211300,10.99
2008-12-17,11.20,11.20,10.95,11.00,126400,11.00
2008-12-16,10.84,11.03,10.80,11.03,50500,11.03
2008-12-15,10.67,10.99,10.60,10.93,95100,10.93
2008-12-12,10.26,10.70,10.20,10.63,71200,10.63
2008-12-11,11.03,11.03,10.70,10.85,68600,10.85
2008-12-10,10.92,11.12,10.87,10.95,119700,10.95
2008-12-09,10.91,11.06,10.85,11.00,120800,11.00
2008-12-08,10.89,11.10,10.88,10.95,173600,10.95
2008-12-05,11.29,11.58,10.78,10.78,330300,10.78
2008-12-04,10.66,11.40,10.65,11.40,135400,11.40
2008-12-03,10.80,11.02,10.22,10.63,112900,10.63
2008-12-02,10.24,11.04,10.24,11.00,93700,11.00
2008-12-01,10.11,10.55,10.02,10.47,170400,10.47
2008-11-28,10.64,10.64,9.81,10.07,138900,10.07
2008-11-27,10.22,10.73,10.22,10.58,51100,10.58
2008-11-26,11.00,11.10,9.95,10.15,142200,10.15
2008-11-25,11.34,11.45,11.01,11.01,91400,11.01
2008-11-24,11.36,11.50,11.03,11.50,75500,11.50
2008-11-21,11.20,11.55,11.00,11.33,102000,11.33
2008-11-20,11.53,12.26,11.00,11.00,134400,11.00
2008-11-19,13.00,13.19,10.82,11.76,239900,11.76
2008-11-18,13.33,13.33,12.64,12.95,124800,12.95
2008-11-17,13.87,14.27,12.73,13.15,165700,13.15
2008-11-14,15.00,15.08,13.85,13.86,145100,13.86
2008-11-13,14.75,15.01,14.50,14.60,115400,14.60
2008-11-12,14.43,14.90,14.34,14.55,239200,14.55
2008-11-11,14.76,15.10,14.54,14.54,167400,14.54
2008-11-10,14.56,15.19,14.56,14.90,97800,14.90
2008-11-07,14.35,14.50,14.17,14.37,188700,14.37
2008-11-06,14.46,15.09,14.33,14.40,146500,14.40
2008-11-05,15.81,15.85,14.25,15.15,186800,15.15
2008-11-04,13.40,15.95,13.06,15.95,198300,15.95
2008-11-03,13.75,14.11,13.53,13.70,54800,13.70
2008-10-31,12.91,13.80,12.91,13.69,113200,13.69
2008-10-30,13.05,13.18,12.67,12.91,210600,12.91
2008-10-29,12.75,13.15,12.60,12.60,110100,12.60
2008-10-28,12.72,12.92,11.90,12.54,171100,12.54
2008-10-27,12.85,12.85,11.63,12.39,197000,12.39
2008-10-24,13.71,13.71,12.89,13.60,213200,13.60
2008-10-23,14.60,14.60,13.50,14.35,200100,14.35
2008-10-22,14.86,15.05,14.61,14.76,181000,14.76
2008-10-21,16.01,16.05,14.95,15.12,184200,15.12
2008-10-20,15.76,16.04,15.40,15.73,139200,15.73
2008-10-17,16.99,16.99,15.44,15.65,228000,15.65
2008-10-16,15.00,16.99,14.25,16.50,291700,16.50
2008-10-15,16.49,17.15,15.85,16.15,394700,16.15
2008-10-14,16.50,17.60,15.90,16.02,355400,16.02
2008-10-13,15.10,16.30,15.08,16.30,225900,16.30
2008-10-10,14.25,14.95,14.20,14.47,225900,14.47
2008-10-09,15.62,16.27,15.18,15.28,311200,15.28
2008-10-08,16.34,16.70,15.05,15.91,285800,15.91
2008-10-07,17.01,18.11,16.75,16.80,347400,16.80
2008-10-06,16.12,17.13,16.10,16.97,280100,16.97
2008-10-03,16.92,16.98,16.46,16.80,258700,16.80
2008-10-02,16.82,17.70,16.80,16.89,299100,16.89
2008-10-01,17.48,18.15,17.01,17.33,392600,17.33
2008-09-30,15.90,18.04,15.40,17.24,331100,17.24
2008-09-29,17.27,17.40,16.19,16.45,356600,16.45
2008-09-26,18.74,18.74,17.40,17.40,163900,17.40
2008-09-25,17.83,18.57,17.33,18.44,289800,18.44
2008-09-24,18.30,18.30,17.25,17.60,391000,17.60
2008-09-23,18.08,18.30,17.80,18.13,306300,18.13
2008-09-22,19.19,19.19,18.04,18.29,394400,18.29
2008-09-19,18.20,19.30,18.20,19.03,495700,19.03
2008-09-18,16.95,18.03,16.71,18.00,458700,18.00
2008-09-17,17.24,17.84,16.83,16.92,360500,16.92
2008-09-16,15.91,17.35,15.91,17.03,487200,17.03
2008-09-15,16.30,16.63,15.86,16.51,296000,16.51
2008-09-12,16.25,16.75,15.90,16.71,490300,16.71
2008-09-11,15.76,16.01,15.42,15.80,366400,15.80
2008-09-10,15.56,16.35,15.51,15.90,384900,15.90
2008-09-09,15.94,16.13,15.51,15.60,290400,15.60
2008-09-08,15.90,16.17,15.65,15.95,162700,15.95
2008-09-05,15.71,15.89,15.29,15.36,197400,15.36
2008-09-04,16.25,16.46,15.67,15.80,230100,15.80
2008-09-03,16.40,16.72,16.25,16.27,192700,16.27
2008-09-02,15.67,16.65,15.66,16.47,271900,16.47
2008-09-01,15.86,15.90,15.43,15.78,261800,15.78
2008-08-29,15.48,15.90,15.36,15.87,192700,15.87
2008-08-28,14.66,15.58,14.60,15.48,169400,15.48
2008-08-27,15.05,15.05,14.44,14.63,175900,14.63
2008-08-26,15.15,15.33,14.82,15.06,164600,15.06
2008-08-25,15.66,15.66,14.80,15.13,113800,15.13
2008-08-22,15.16,15.78,15.11,15.46,149600,15.46
2008-08-21,15.07,15.44,14.80,15.16,214700,15.16
2008-08-20,15.20,15.38,15.06,15.06,347400,15.06
2008-08-19,15.56,15.68,15.20,15.23,261300,15.23
2008-08-18,15.06,16.23,15.05,15.74,201700,15.74
2008-08-15,15.32,15.40,15.07,15.22,146300,15.22
2008-08-14,15.22,15.59,15.07,15.17,175700,15.17
2008-08-13,16.01,16.11,15.20,15.22,288500,15.22
2008-08-12,15.94,16.19,15.91,16.07,299400,16.07
2008-08-11,16.10,16.24,15.43,16.04,239200,16.04
2008-08-08,15.11,16.19,14.85,15.93,369600,15.93
2008-08-07,15.20,15.28,14.89,14.98,238500,14.98
2008-08-06,14.75,15.30,14.68,15.07,555000,15.07
2008-08-05,15.00,15.29,14.51,14.75,430500,14.75
2008-08-04,15.08,15.38,14.95,15.00,276200,15.00
2008-08-01,15.11,15.42,15.00,15.06,484000,15.06
2008-07-31,15.30,15.62,14.71,15.35,671400,15.35
2008-07-30,16.60,16.94,14.94,15.00,686800,15.00
2008-07-29,17.61,17.68,16.01,16.38,396600,16.38
2008-07-28,18.31,18.55,17.60,17.65,255600,17.65
2008-07-25,18.63,19.00,18.21,18.72,161900,18.72
2008-07-24,20.14,20.14,18.75,18.96,154300,18.96
2008-07-23,19.93,20.11,19.63,20.01,129500,20.01
2008-07-22,19.10,19.96,19.01,19.64,166200,19.64
2008-07-21,19.29,19.44,18.99,19.15,124800,19.15
2008-07-18,18.73,19.30,18.37,19.30,213600,19.30
2008-07-17,17.62,19.10,17.62,18.87,302200,18.87
2008-07-16,17.40,17.52,16.75,17.41,199700,17.41
2008-07-15,17.43,17.49,16.75,17.27,175600,17.27
2008-07-14,17.39,17.82,17.39,17.54,145100,17.54
2008-07-11,18.18,18.23,17.40,17.43,162200,17.43
2008-07-10,18.65,18.65,17.78,17.98,287100,17.98
2008-07-09,18.00,18.87,17.94,18.87,257800,18.87
2008-07-08,17.69,17.86,17.42,17.77,172400,17.77
2008-07-07,17.80,18.17,17.64,17.91,188700,17.91
2008-07-04,17.99,18.32,17.73,17.82,139700,17.82
2008-07-03,17.90,18.00,17.04,17.87,441700,17.87
2008-07-02,18.99,19.17,18.26,18.29,393700,18.29
2008-07-01,20.61,20.61,18.55,19.05,691500,19.05
2008-06-30,20.90,21.06,20.57,20.63,232800,20.63
2008-06-27,20.59,21.11,20.53,20.95,181400,20.95
2008-06-26,21.49,21.49,20.58,20.61,221600,20.61
2008-06-25,21.45,21.59,20.88,21.28,132300,21.28
2008-06-24,21.41,21.67,20.75,21.32,200600,21.32
2008-06-23,21.36,21.51,21.00,21.31,190100,21.31
2008-06-20,21.49,21.94,21.21,21.57,268900,21.57
2008-06-19,21.40,21.70,21.12,21.31,169800,21.31
2008-06-18,21.51,21.95,21.40,21.48,267100,21.48
2008-06-17,21.49,22.50,21.49,21.97,133300,21.97
2008-06-16,21.80,22.49,21.40,21.55,209700,21.55
2008-06-13,21.45,21.93,21.34,21.75,281200,21.75
2008-06-12,20.61,21.42,20.61,21.35,239300,21.35
2008-06-11,20.83,21.37,20.58,20.60,183000,20.60
2008-06-10,21.04,21.16,20.45,20.91,288500,20.91
2008-06-06,22.60,23.11,22.19,22.35,325400,22.35
2008-06-05,22.13,22.18,21.90,22.00,134600,22.00
2008-06-04,22.22,22.22,21.50,21.95,137100,21.95
2008-06-03,21.60,22.33,21.50,22.27,181000,22.27
2008-06-02,22.00,22.01,21.39,21.59,120500,21.59
2008-05-30,21.52,21.98,21.49,21.73,156500,21.73
2008-05-29,21.39,21.56,21.00,21.31,101100,21.31
2008-05-28,20.81,21.85,20.80,21.41,183900,21.41
2008-05-27,20.60,20.87,20.55,20.67,220600,20.67
2008-05-26,20.70,20.96,20.45,20.59,217500,20.59
2008-05-23,21.29,21.45,20.58,20.63,281000,20.63
2008-05-22,21.50,21.67,21.26,21.48,100700,21.48
2008-05-21,21.50,21.85,21.45,21.56,125900,21.56
2008-05-20,22.14,22.14,21.50,21.52,278000,21.52
2008-05-19,22.02,22.36,22.02,22.16,192100,22.16
2008-05-16,21.38,22.12,21.38,21.91,295600,21.91
2008-05-15,22.30,22.30,21.81,22.07,168000,21.07
2008-05-14,22.22,22.30,21.60,22.12,281600,21.12
2008-05-13,22.40,22.50,22.21,22.28,191100,21.27
2008-05-12,22.29,22.33,22.03,22.24,129300,21.23
2008-05-09,23.20,23.20,21.72,22.29,562100,21.28
2008-05-08,23.94,23.94,22.85,23.20,337200,22.15
2008-05-07,24.31,24.58,23.40,23.95,249500,22.86
2008-05-06,25.39,26.18,23.50,24.08,642300,22.99
2008-05-05,25.06,25.48,24.75,25.35,227700,24.20
2008-05-02,23.81,25.19,23.04,24.95,346800,23.82
2008-04-30,23.67,23.81,23.31,23.64,190700,22.57
2008-04-29,23.80,23.80,23.40,23.75,132700,22.67
2008-04-28,23.80,24.26,23.45,23.77,145700,22.69
2008-04-25,22.78,23.85,22.68,23.64,369000,22.57
2008-04-24,22.21,22.80,22.21,22.55,246200,21.53
2008-04-23,22.01,22.59,21.79,22.05,308800,21.05
2008-04-22,21.57,22.30,21.47,22.00,192000,21.00
2008-04-21,21.80,21.89,21.16,21.34,106100,20.37
2008-04-18,21.35,22.20,21.17,21.60,222100,20.62
2008-04-17,21.97,22.38,21.22,21.38,240900,20.41
2008-04-16,21.14,22.19,20.78,21.77,317600,20.78
2008-04-15,20.28,21.09,20.10,20.85,207300,19.91
2008-04-14,20.72,20.98,19.91,20.02,249700,19.11
2008-04-11,20.73,21.45,20.40,20.64,132600,19.70
2008-04-10,21.16,21.39,20.33,20.68,178600,19.74
2008-04-09,21.98,21.98,21.04,21.19,157900,20.23
2008-04-08,21.91,22.48,21.26,21.98,128600,20.98
2008-04-07,22.07,22.72,22.00,22.18,235600,21.18
2008-04-04,22.02,22.40,21.52,21.78,182800,20.79
2008-04-03,22.50,22.80,21.66,22.00,139500,21.00
2008-04-02,22.54,22.80,22.18,22.44,137700,21.42
2008-04-01,21.99,22.85,21.50,22.54,184600,21.52
2008-03-31,21.33,22.00,21.00,21.76,154600,20.77
2008-03-28,21.34,21.67,21.22,21.49,110700,20.52
2008-03-27,20.96,21.60,20.90,21.34,150500,20.37
2008-03-26,21.54,21.62,20.71,21.01,205900,20.06
2008-03-25,21.20,21.85,20.56,21.55,303400,20.57
2008-03-24,21.11,21.11,21.11,21.11,000,20.15
2008-03-21,21.11,21.11,21.11,21.11,000,20.15
2008-03-20,20.22,21.44,20.17,21.11,454200,20.15
2008-03-19,20.41,20.49,19.45,20.41,314700,19.49
2008-03-18,19.02,20.20,18.64,20.11,184700,19.20
2008-03-17,19.10,19.21,18.37,18.69,181200,17.84
2008-03-14,19.49,20.30,19.15,19.64,159000,18.75
2008-03-13,20.05,20.05,19.33,19.49,128700,18.61
2008-03-12,20.42,20.55,19.96,20.05,107300,19.14
2008-03-11,19.67,20.29,19.54,20.18,244100,19.27
2008-03-10,19.76,20.14,19.45,19.48,186900,18.60
2008-03-07,20.76,20.88,19.75,19.76,206700,18.86
2008-03-06,20.99,21.20,20.61,20.75,142800,19.81
2008-03-05,20.01,21.36,20.01,20.88,159700,19.93
2008-03-04,20.80,21.10,19.78,19.96,224500,19.06
2008-03-03,21.34,21.34,21.34,21.34,000,20.37
2008-02-29,21.45,22.07,21.15,21.34,117300,20.37
2008-02-28,22.39,22.64,21.39,21.54,152600,20.56
2008-02-27,22.88,22.99,22.13,22.55,163600,21.53
2008-02-26,22.81,23.20,22.46,22.92,189600,21.88
2008-02-25,22.60,22.87,22.36,22.86,132500,21.82
2008-02-22,22.28,22.73,22.09,22.50,95000,21.48
2008-02-21,22.24,22.99,21.83,22.69,280200,21.66
2008-02-20,22.37,22.68,21.66,22.14,92900,21.14
2008-02-19,21.66,22.45,21.28,22.42,152200,21.40
2008-02-18,21.66,21.80,21.30,21.64,132700,20.66
2008-02-15,21.51,22.00,21.17,21.29,192300,20.33
2008-02-14,22.85,23.19,21.43,21.65,219900,20.67
2008-02-13,21.85,22.70,21.33,22.62,188500,21.60
2008-02-12,22.00,22.00,21.14,21.88,298400,20.89
2008-02-11,21.16,21.99,21.00,21.62,235600,20.64
2008-02-08,20.77,21.90,20.50,20.95,314900,20.00
2008-02-07,21.79,22.50,19.69,20.18,396400,19.27
2008-02-06,20.80,21.95,20.66,21.83,337900,20.84
2008-02-05,22.50,22.93,21.15,21.19,311000,20.23
2008-02-04,22.05,23.26,22.02,22.77,241800,21.74
2008-02-01,21.52,22.00,20.77,22.00,420200,21.00
2008-01-31,21.39,22.34,20.85,21.18,345500,20.22
2008-01-30,21.89,22.30,21.54,21.79,110300,20.80
2008-01-29,21.88,22.31,21.22,21.67,273600,20.69
2008-01-28,21.04,21.61,20.30,21.58,218700,20.60
2008-01-25,21.78,22.38,20.74,21.15,297900,20.19
2008-01-24,21.85,23.13,20.61,20.96,438600,20.01
2008-01-23,22.50,22.80,20.52,21.43,405700,20.46
2008-01-22,17.50,22.77,16.71,22.19,646400,21.18
2008-01-21,20.39,20.57,19.00,19.60,629000,18.71
2008-01-18,21.23,21.50,20.24,20.74,309200,19.80
2008-01-17,20.57,21.58,20.14,20.94,291100,19.99
2008-01-16,20.27,20.66,19.30,20.21,398300,19.29
2008-01-15,22.02,23.09,20.14,20.62,290400,19.69
2008-01-14,21.85,22.61,21.81,22.18,217500,21.18
2008-01-11,22.10,22.49,21.83,22.06,223700,21.06
2008-01-10,22.52,22.69,21.81,22.24,331200,21.23
2008-01-09,23.54,23.54,21.84,22.24,272600,21.23
2008-01-08,24.10,24.81,23.75,23.98,226100,22.89
2008-01-07,24.20,24.75,23.75,24.13,188700,23.04
2008-01-04,24.81,25.28,24.01,24.47,318500,23.36
2008-01-03,25.65,26.00,24.78,25.21,149600,24.07
2008-01-02,25.76,26.75,25.40,25.65,132800,24.49
2008-01-01,26.01,26.01,26.01,26.01,000,24.83
2007-12-31,26.01,26.01,26.01,26.01,000,24.83
2007-12-28,26.50,26.50,25.70,26.01,141500,24.83
2007-12-27,25.80,26.55,25.80,26.55,147100,25.35
2007-12-26,26.00,26.00,26.00,26.00,000,24.82
2007-12-25,26.00,26.00,26.00,26.00,000,24.82
2007-12-24,26.00,26.00,26.00,26.00,000,24.82
2007-12-21,25.37,26.05,24.80,26.00,475100,24.82
2007-12-20,25.50,26.19,25.20,25.30,119300,24.15
2007-12-19,25.40,26.19,25.40,25.84,134700,24.67
2007-12-18,25.23,25.96,25.23,25.55,128100,24.39
2007-12-17,26.49,27.06,24.95,25.20,220800,24.06
2007-12-14,26.67,27.00,26.32,26.51,159600,25.31
2007-12-13,26.50,26.98,26.32,26.32,179900,25.13
2007-12-12,27.25,27.50,26.32,26.86,236900,25.64
2007-12-11,28.06,28.21,26.69,27.46,279000,26.22
2007-12-10,28.24,28.26,27.56,27.80,132400,26.54
2007-12-07,28.07,28.40,27.98,28.08,138300,26.81
2007-12-06,27.30,28.06,26.90,27.66,337100,26.41
2007-12-05,27.28,27.39,26.55,27.01,255000,25.79
2007-12-04,27.11,27.33,26.25,26.80,240300,25.59
2007-12-03,27.69,27.85,27.27,27.40,230800,26.16
2007-11-30,26.80,27.51,26.70,27.20,244700,25.97
2007-11-29,27.30,27.88,26.30,26.40,327200,25.20
2007-11-28,25.80,26.79,25.44,26.64,295000,25.43
2007-11-27,25.09,25.68,24.26,25.40,243300,24.25
2007-11-26,25.85,26.44,25.33,25.56,292200,24.40
2007-11-23,24.91,25.74,24.78,25.49,174400,24.34
2007-11-22,25.01,25.20,24.35,24.76,400700,23.64
2007-11-21,26.00,26.00,24.14,24.76,553400,23.64
2007-11-20,26.22,27.00,24.92,26.52,453300,25.32
2007-11-19,27.80,28.20,25.87,26.15,460900,24.97
2007-11-16,29.26,29.40,27.43,27.59,464800,26.34
2007-11-15,30.45,30.45,28.99,29.80,473400,28.45
2007-11-14,30.30,30.50,29.95,30.37,335700,28.99
2007-11-13,29.70,30.41,29.17,30.00,451900,28.64
2007-11-12,29.20,29.62,28.85,29.62,195800,28.28
2007-11-09,29.25,29.72,28.77,29.42,480000,28.09
2007-11-08,28.50,29.38,27.77,28.84,338800,27.53
2007-11-07,29.03,29.88,28.75,29.40,453200,28.07
2007-11-06,28.30,28.88,27.75,28.52,589200,27.23
2007-11-05,27.06,27.30,25.75,26.14,322400,24.96
2007-11-02,26.80,27.30,26.62,26.81,234000,25.60
2007-11-01,28.25,28.44,26.21,27.02,491600,25.80
2007-10-31,27.69,29.38,27.22,28.01,354000,26.74
2007-10-30,28.30,28.31,27.21,27.69,182700,26.44
2007-10-29,27.00,28.52,26.84,27.92,229100,26.65
2007-10-26,27.55,27.99,26.40,26.72,274800,25.51
2007-10-25,27.52,28.60,27.26,27.57,230600,26.32
2007-10-24,28.30,28.57,27.20,27.40,206100,26.16
2007-10-23,27.16,28.25,27.08,27.93,205900,26.66
2007-10-22,27.55,27.55,26.24,26.76,447700,25.55
2007-10-19,28.02,28.79,28.02,28.28,149400,27.00
2007-10-18,29.30,29.30,27.83,28.53,276700,27.24
2007-10-17,28.44,29.56,28.18,29.30,193400,27.97
2007-10-16,28.86,29.36,27.75,28.30,289800,27.02
2007-10-15,29.06,29.80,29.04,29.38,255800,28.05
2007-10-12,30.11,30.19,29.24,29.40,192100,28.07
2007-10-11,30.44,30.50,30.28,30.28,236700,28.91
2007-10-10,30.47,30.86,29.74,30.43,356200,29.05
2007-10-09,29.85,30.13,28.20,30.10,449200,28.74
2007-10-08,29.95,29.95,29.29,29.51,277700,28.17
2007-10-05,29.15,29.85,29.15,29.65,213100,28.31
2007-10-04,30.36,30.50,28.86,29.11,397600,27.79
2007-10-03,30.50,30.50,30.30,30.45,138900,29.07
2007-10-02,30.06,30.65,30.05,30.47,121700,29.09
2007-10-01,29.95,30.65,29.51,29.80,205900,28.45
2007-09-28,30.50,30.65,30.01,30.08,176500,28.72
2007-09-27,31.00,31.00,30.05,30.65,124100,29.26
2007-09-26,29.96,31.00,29.94,30.80,220400,29.40
2007-09-25,29.80,30.36,29.72,30.03,171800,28.67
2007-09-24,30.06,30.29,29.50,30.19,95900,28.82
2007-09-21,29.87,30.16,28.53,30.07,394500,28.71
2007-09-20,30.15,30.29,29.40,29.58,140700,28.24
2007-09-19,29.98,30.35,29.53,30.15,264600,28.78
2007-09-18,28.00,29.40,28.00,29.22,127300,27.90
2007-09-17,29.00,29.06,27.87,28.21,183800,26.93
2007-09-14,29.30,29.32,28.75,28.97,210700,27.66
2007-09-13,30.00,30.00,28.75,29.15,143600,27.83
2007-09-12,29.71,30.08,29.53,29.99,89500,28.63
2007-09-11,29.42,30.65,29.27,29.51,279500,28.17
2007-09-10,30.24,30.76,29.17,29.39,226300,28.06
2007-09-07,31.47,31.50,29.87,30.60,373000,29.21
2007-09-06,30.94,31.50,30.82,31.47,234100,30.04
2007-09-05,31.49,31.50,30.40,30.68,195900,29.29
2007-09-04,30.70,31.79,30.40,31.50,315800,30.07
2007-09-03,30.19,31.00,30.11,30.62,309900,29.23
2007-08-31,29.28,30.18,29.12,29.79,315500,28.44
2007-08-30,28.00,29.38,27.96,29.17,345000,27.85
2007-08-29,28.00,28.00,27.20,27.80,222300,26.54
2007-08-28,28.20,28.80,28.00,28.41,220800,27.12
2007-08-27,27.98,29.40,27.86,28.49,243000,27.20
2007-08-24,26.95,27.99,26.74,27.75,232700,26.49
2007-08-23,27.25,27.50,26.70,26.86,218000,25.64
2007-08-22,26.21,27.58,26.21,27.06,271600,25.83
2007-08-21,26.00,26.39,25.50,26.00,185800,24.82
2007-08-20,26.00,27.10,25.79,25.95,361000,24.77
2007-08-17,26.00,26.92,25.01,25.62,817300,24.46
2007-08-16,26.90,27.52,25.82,26.34,514900,25.15
2007-08-15,27.20,27.55,26.95,27.35,213000,26.11
2007-08-14,26.20,28.35,26.00,27.60,488400,26.35
2007-08-13,24.98,26.75,24.98,26.02,556500,24.84
2007-08-10,25.14,26.25,24.20,24.54,581200,23.43
2007-08-09,26.00,26.24,25.03,25.67,350100,24.51
2007-08-08,26.50,26.57,25.38,26.11,305400,24.93
2007-08-07,26.10,26.92,25.89,26.05,499300,24.87
2007-08-06,25.50,26.13,25.20,25.20,255100,24.06
2007-08-03,25.72,26.00,25.66,25.68,87600,24.52
2007-08-02,25.84,26.10,25.63,25.80,177600,24.63
2007-08-01,25.87,27.20,25.50,25.96,187800,24.78
2007-07-31,25.51,26.44,25.50,26.35,151300,25.16
2007-07-30,25.50,25.59,25.12,25.42,110100,24.27
2007-07-27,24.99,25.67,24.80,25.35,354500,24.20
2007-07-26,26.00,26.00,24.00,25.04,354300,23.91
2007-07-25,26.86,26.86,25.40,25.75,250200,24.58
2007-07-24,27.16,27.55,26.37,26.86,135300,25.64
2007-07-23,26.60,27.68,26.60,27.40,103800,26.16
2007-07-20,27.40,27.40,26.75,26.89,60800,25.67
2007-07-19,26.74,27.71,26.74,27.35,142000,26.11
2007-07-18,27.11,27.23,26.73,26.79,88800,25.58
2007-07-17,27.69,28.38,26.78,27.40,198400,26.16
2007-07-16,28.00,28.43,27.73,28.04,95800,26.77
2007-07-13,27.89,29.25,27.79,27.90,303400,26.64
2007-07-12,27.50,27.75,27.05,27.75,99900,26.49
2007-07-11,27.14,27.46,26.68,27.27,119900,26.03
2007-07-10,28.10,28.24,27.31,27.57,204700,26.32
2007-07-09,27.20,28.36,27.20,28.00,220800,26.73
2007-07-06,26.38,27.29,26.38,26.81,86800,25.60
2007-07-05,26.55,27.28,26.28,26.60,186300,25.39
2007-07-04,25.43,26.89,25.31,26.87,324600,25.65
2007-07-03,25.38,25.50,25.14,25.31,105600,24.16
2007-07-02,25.38,25.50,24.77,25.25,171400,24.11
2007-06-29,25.00,25.39,24.95,25.32,167700,24.17
2007-06-28,24.85,25.08,24.66,24.94,121800,23.81
2007-06-27,24.73,25.09,24.63,24.77,106000,23.65
2007-06-26,25.00,25.11,24.60,24.90,154200,23.77
2007-06-25,24.66,25.43,24.66,25.41,152900,24.26
2007-06-22,24.90,25.13,24.90,25.09,39200,23.95
2007-06-21,24.75,25.21,24.58,24.90,202800,23.77
2007-06-20,24.75,25.24,24.49,25.03,138400,23.90
2007-06-19,24.64,24.82,24.03,24.67,103000,23.55
2007-06-18,24.70,25.00,24.26,24.70,58800,23.58
2007-06-15,24.39,25.05,24.22,24.66,195500,23.54
2007-06-14,24.49,24.49,24.20,24.46,60600,23.35
2007-06-13,24.30,24.40,23.40,24.32,191300,23.22
2007-06-12,24.57,24.85,24.06,24.49,105500,23.38
2007-06-11,24.25,24.89,23.83,24.89,195700,23.76
2007-06-08,23.80,24.17,22.78,23.83,249900,22.75
2007-06-07,24.70,24.91,23.75,24.00,241300,22.91
2007-06-06,25.25,25.36,24.70,24.71,264600,23.59
2007-06-05,25.95,25.95,25.19,25.25,119900,24.11
2007-06-04,25.70,26.00,25.65,25.99,128900,24.81
2007-06-01,25.70,26.00,25.70,25.97,73000,24.79
2007-05-31,25.59,26.00,25.25,25.83,67600,24.66
2007-05-30,25.38,25.49,25.00,25.41,64700,24.26
2007-05-29,25.75,25.80,25.23,25.45,56900,24.30
2007-05-28,25.30,25.30,25.30,25.30,000,24.15
2007-05-25,25.56,25.66,25.11,25.30,93500,24.15
2007-05-24,25.99,26.15,25.00,25.21,150400,24.07
2007-05-23,25.80,26.20,25.45,25.92,72300,24.75
2007-05-22,25.90,26.08,25.63,25.86,149600,24.69
2007-05-21,25.52,26.00,25.22,25.55,120900,24.39
2007-05-18,25.56,25.87,25.02,25.14,136800,24.00
2007-05-17,25.95,25.97,25.49,25.82,51800,24.65
2007-05-16,25.55,26.00,25.40,25.96,55600,24.78
2007-05-15,25.40,25.79,25.30,25.63,80300,24.47
2007-05-14,25.60,25.60,25.09,25.44,110200,24.29
2007-05-11,25.55,26.00,24.55,25.71,234800,24.55
2007-05-10,25.95,26.17,25.43,26.00,440100,24.82
2007-05-09,25.35,26.20,25.15,25.95,352400,24.77
2007-05-08,24.25,25.50,24.15,25.06,372500,23.92
2007-05-07,24.00,24.75,23.90,24.03,218400,22.94
2007-05-04,22.90,23.35,22.72,23.27,135800,22.22
2007-05-03,23.70,23.70,22.51,23.27,218600,22.22
2007-05-02,23.49,23.78,23.30,23.50,128500,22.44
2007-05-01,23.56,23.56,23.56,23.56,000,22.49
2007-04-30,23.65,23.80,23.05,23.56,76300,22.49
2007-04-27,23.55,24.00,23.23,23.36,115600,22.30
2007-04-26,23.50,23.60,23.19,23.46,65100,22.40
2007-04-25,22.86,23.67,22.86,23.20,211800,22.15
2007-04-24,23.12,23.50,22.76,23.09,212900,22.04
2007-04-23,23.70,23.95,23.50,23.52,104200,22.45
2007-04-20,22.75,24.15,22.75,23.71,351300,22.64
2007-04-19,22.55,22.84,22.22,22.64,127400,21.61
2007-04-18,22.70,22.70,22.40,22.50,121800,21.48
2007-04-17,22.80,22.99,22.50,22.74,107400,21.71
2007-04-16,23.00,23.04,22.70,22.93,112400,21.89
2007-04-13,22.63,23.08,22.53,22.93,249800,21.89
2007-04-12,22.45,22.58,22.01,22.48,274700,21.46
2007-04-11,22.90,22.90,22.46,22.54,173700,21.52
2007-04-10,23.05,23.29,22.63,22.90,170500,21.86
2007-04-09,22.97,22.97,22.97,22.97,000,21.93
2007-04-06,22.97,22.97,22.97,22.97,000,21.93
2007-04-05,23.67,23.70,22.92,22.97,284900,21.93
2007-04-04,24.23,24.23,23.51,23.80,225000,22.72
2007-04-03,24.20,24.20,23.83,23.99,140300,22.90
2007-04-02,23.89,24.30,23.55,24.10,160000,23.01
2007-03-30,23.79,23.91,23.30,23.59,163400,22.52
2007-03-29,24.10,24.39,23.19,23.79,194800,22.71
2007-03-28,24.22,24.80,23.92,23.92,202500,22.84
2007-03-27,24.25,24.60,23.31,24.32,372200,23.22
2007-03-26,24.20,25.10,24.01,24.30,214400,23.20
2007-03-23,24.20,24.50,24.10,24.17,61500,23.07
2007-03-22,24.21,24.60,24.08,24.42,91200,23.31
2007-03-21,23.95,24.08,23.78,23.85,81800,22.77
2007-03-20,23.55,23.87,23.45,23.80,153200,22.72
2007-03-19,22.98,23.50,22.70,23.47,160900,22.41
2007-03-16,22.55,22.85,22.50,22.84,215400,21.81
2007-03-15,22.30,22.79,22.18,22.45,117700,21.43
2007-03-14,22.26,22.35,21.80,21.85,204800,20.86
2007-03-13,23.09,23.14,22.80,22.80,88800,21.77
2007-03-12,23.50,23.50,22.95,22.98,73100,21.94
2007-03-09,23.75,23.75,22.81,23.05,112600,22.01
2007-03-08,23.20,23.95,23.11,23.61,153300,22.54
2007-03-07,22.65,23.58,22.39,23.00,200800,21.96
2007-03-06,21.70,22.78,21.70,22.35,184500,21.34
2007-03-05,21.80,21.80,21.00,21.45,318400,20.48
2007-03-02,21.98,22.99,21.84,22.13,257800,21.13
2007-03-01,22.36,23.45,20.56,21.65,420200,20.67
2007-02-28,22.90,23.29,21.67,22.17,505900,21.17
2007-02-27,24.69,24.69,21.66,23.07,477900,22.02
2007-02-26,25.15,25.20,24.60,24.83,100300,23.70
2007-02-23,25.32,25.65,25.00,25.02,152400,23.89
2007-02-22,24.80,25.67,24.80,25.01,199700,23.88
2007-02-21,25.34,25.47,24.40,24.65,247000,23.53
2007-02-20,24.55,25.48,24.51,25.18,324000,24.04
2007-02-19,24.30,24.79,23.85,24.21,167400,23.11
2007-02-16,24.16,24.78,24.16,24.31,312600,23.21
2007-02-15,23.42,24.00,23.31,23.98,354000,22.89
2007-02-14,22.99,23.44,22.90,23.42,214600,22.36
2007-02-13,22.62,22.89,22.15,22.89,178400,21.85
2007-02-12,22.60,22.88,22.35,22.56,102400,21.54
2007-02-09,22.40,22.89,22.31,22.80,202100,21.77
2007-02-08,22.01,22.33,21.85,22.13,180800,21.13
2007-02-07,22.11,22.30,22.00,22.10,135700,21.10
2007-02-06,22.55,22.87,21.51,22.05,324100,21.05
2007-02-05,22.68,22.93,22.38,22.75,103300,21.72
2007-02-02,22.35,22.71,22.33,22.60,210100,21.58
2007-02-01,21.84,22.50,21.81,22.50,230100,21.48
2007-01-31,21.99,21.99,21.54,21.99,133700,20.99
2007-01-30,21.30,22.00,21.30,21.91,130400,20.92
2007-01-29,21.58,21.60,20.66,21.35,197200,20.38
2007-01-26,21.98,22.05,21.16,21.50,560300,20.53
2007-01-25,20.62,21.60,20.55,21.42,462100,20.45
2007-01-24,20.12,20.60,20.12,20.60,227200,19.67
2007-01-23,19.77,20.50,19.72,19.92,341400,19.02
2007-01-22,19.50,19.90,19.43,19.90,269600,19.00
2007-01-19,18.88,19.65,18.88,19.50,205200,18.62
2007-01-18,18.94,18.95,18.75,18.93,89200,18.07
2007-01-17,18.92,18.95,18.70,18.86,63800,18.01
2007-01-16,19.10,19.10,18.69,18.75,60000,17.90
2007-01-15,18.99,19.10,18.86,19.01,122300,18.15
2007-01-12,18.95,19.00,18.91,19.00,68200,18.14
2007-01-11,18.95,19.00,18.60,18.99,108400,18.13
2007-01-10,18.94,19.07,18.68,19.00,125200,18.14
2007-01-09,19.00,19.15,18.92,19.00,73700,18.14
2007-01-08,18.80,19.15,18.80,19.01,113900,18.15
2007-01-05,18.65,18.95,18.50,18.72,58600,17.87
2007-01-04,19.39,19.39,18.43,18.58,149700,17.74
2007-01-03,19.34,19.46,19.34,19.40,55200,18.52
2007-01-02,19.34,19.48,19.34,19.45,62900,18.57
2007-01-01,19.36,19.36,19.36,19.36,000,18.48
2006-12-29,19.08,19.44,19.05,19.36,38800,18.48
2006-12-28,19.25,19.38,18.91,19.24,85800,18.37
2006-12-27,19.14,19.38,19.05,19.24,63600,18.37
2006-12-26,19.14,19.14,19.14,19.14,000,18.27
2006-12-25,19.14,19.14,19.14,19.14,000,18.27
2006-12-22,18.97,19.16,18.87,19.14,124100,18.27
2006-12-21,19.41,19.51,18.86,19.13,182400,18.26
2006-12-20,19.48,19.80,19.37,19.51,179400,18.63
2006-12-19,18.99,19.34,18.85,19.34,204500,18.46
2006-12-18,18.98,19.04,18.85,19.00,152600,18.14
2006-12-15,18.69,18.93,18.65,18.93,156000,18.07
2006-12-14,18.88,18.88,18.50,18.61,83300,17.77
2006-12-13,18.50,18.92,18.40,18.85,187500,18.00
2006-12-12,18.61,18.61,18.30,18.35,147300,17.52
2006-12-11,18.50,18.70,18.35,18.59,159400,17.75
2006-12-08,18.39,18.50,17.60,18.50,301100,17.66
2006-12-07,17.79,18.34,17.71,18.32,222500,17.49
2006-12-06,17.75,17.87,17.60,17.80,244700,16.99
2006-12-05,17.25,17.72,17.17,17.60,144000,16.80
2006-12-04,17.25,17.38,17.14,17.20,158600,16.42
2006-12-01,17.50,17.61,17.17,17.25,102200,16.47
2006-11-30,17.60,17.86,17.46,17.46,148100,16.67
2006-11-29,17.10,17.54,17.04,17.49,132500,16.70
2006-11-28,17.11,17.11,16.88,17.00,121400,16.23
2006-11-27,17.90,18.01,17.17,17.20,148100,16.42
2006-11-24,17.95,17.95,17.51,17.83,241700,17.02
2006-11-23,17.90,17.95,17.83,17.87,118500,17.06
2006-11-22,17.75,18.03,17.75,17.81,172500,17.00
2006-11-21,17.01,17.72,16.90,17.70,108400,16.90
2006-11-20,17.38,17.38,16.83,17.08,110400,16.31
2006-11-17,17.93,17.93,17.16,17.26,102700,16.48
2006-11-16,17.89,17.95,17.54,17.77,121600,16.96
2006-11-15,17.63,17.92,17.52,17.78,141200,16.97
2006-11-14,17.35,17.50,17.12,17.50,198000,16.71
2006-11-13,17.19,17.63,17.11,17.22,249200,16.44
2006-11-10,16.80,17.14,16.65,17.09,113600,16.32
2006-11-09,17.07,17.19,16.77,16.77,383400,16.01
2006-11-08,16.40,17.00,16.29,16.92,488900,16.15
2006-11-07,16.28,16.38,16.14,16.33,312500,15.59
2006-11-06,16.00,16.25,16.00,16.21,87500,15.48
2006-11-03,16.10,16.10,15.65,16.00,92100,15.28
2006-11-02,16.20,16.27,15.91,15.99,73400,15.27
2006-11-01,16.20,16.37,16.18,16.30,42800,15.56
2006-10-31,16.22,16.23,16.13,16.22,38200,15.49
2006-10-30,16.38,16.38,16.17,16.20,62300,15.47
2006-10-27,16.37,16.50,16.20,16.25,98000,15.51
2006-10-26,16.40,16.50,16.21,16.33,201700,15.59
2006-10-25,16.27,16.50,16.25,16.31,108500,15.57
2006-10-24,16.20,16.30,16.15,16.30,70800,15.56
2006-10-23,16.25,16.30,16.16,16.25,145200,15.51
2006-10-20,16.30,16.35,16.19,16.27,111500,15.53
2006-10-19,16.16,16.45,16.16,16.25,120800,15.51
2006-10-18,16.29,16.44,16.16,16.20,203200,15.47
2006-10-17,16.50,16.51,16.12,16.30,182700,15.56
2006-10-16,16.44,16.78,16.23,16.33,199400,15.59
2006-10-13,16.47,16.83,16.27,16.30,246500,15.56
2006-10-12,16.31,16.92,16.25,16.33,709200,15.59
2006-10-11,16.14,16.70,16.10,16.37,1044300,15.63
2006-10-10,15.95,16.50,15.94,16.00,251700,15.28
2006-10-09,16.03,16.14,15.92,15.93,91200,15.21
2006-10-06,16.21,16.22,16.00,16.17,99800,15.44
2006-10-05,16.10,16.15,15.97,16.08,194500,15.35
2006-10-04,16.00,16.07,15.68,15.99,103200,15.27
2006-10-03,16.36,16.36,15.87,16.00,87200,15.28
2006-10-02,16.10,16.58,16.10,16.22,114700,15.49
2006-09-29,16.00,16.11,15.85,16.11,87500,15.38
2006-09-28,15.93,16.00,15.67,15.94,74500,15.22
2006-09-27,16.28,16.39,15.83,15.85,120400,15.13
2006-09-26,16.20,16.38,16.10,16.28,165100,15.54
2006-09-25,16.49,16.80,16.10,16.30,221700,15.56
2006-09-22,16.00,16.57,15.75,16.45,319300,15.70
2006-09-21,15.78,16.29,15.62,16.04,332200,15.31
2006-09-20,15.36,15.99,15.36,15.67,318000,14.96
2006-09-19,15.33,15.40,15.22,15.35,94800,14.65
2006-09-18,15.13,15.30,14.95,15.15,140800,14.46
2006-09-15,14.90,15.09,14.90,15.00,200500,14.32
2006-09-14,14.95,15.02,14.80,14.96,163400,14.28
2006-09-13,14.92,15.20,14.87,14.99,170300,14.31
2006-09-12,14.95,15.08,14.87,14.97,180000,14.29
2006-09-11,15.38,15.38,14.90,14.95,193400,14.27
2006-09-08,15.22,15.55,15.20,15.30,313600,14.61
2006-09-07,15.08,15.14,14.87,15.10,360200,14.42
2006-09-06,14.88,15.09,14.72,15.00,254800,14.32
2006-09-05,14.92,14.93,14.65,14.87,138800,14.20
2006-09-04,14.55,14.94,14.31,14.85,222000,14.18
2006-09-01,14.85,15.09,14.37,14.60,302700,13.94
2006-08-31,15.13,15.36,14.64,14.75,276200,14.08
2006-08-30,14.30,15.10,14.30,15.00,135000,14.32
2006-08-29,14.37,14.71,14.07,14.35,120000,13.70
2006-08-28,14.09,14.48,14.00,14.25,166600,13.60
2006-08-25,14.41,14.48,14.00,14.02,217100,13.38
2006-08-24,14.89,14.89,14.29,14.51,163000,13.85
2006-08-23,14.95,14.95,14.62,14.76,148800,14.09
2006-08-22,15.20,15.20,14.85,14.99,130500,14.31
2006-08-21,15.08,15.29,14.97,15.10,106600,14.42
2006-08-18,15.09,15.14,14.82,15.00,136600,14.32
2006-08-17,14.90,15.34,14.90,15.00,177300,14.32
2006-08-16,14.81,15.19,14.60,14.89,210500,14.22
2006-08-15,15.00,15.19,14.80,14.85,208300,14.18
2006-08-14,16.05,16.18,15.10,15.11,292600,14.43
2006-08-11,16.54,16.61,16.00,16.00,189300,15.28
2006-08-10,16.30,16.49,16.02,16.31,214000,15.57
2006-08-09,16.27,16.60,16.23,16.43,89500,15.69
2006-08-08,16.52,16.85,16.05,16.35,295400,15.61
2006-08-07,17.05,17.08,16.36,16.37,234300,15.63
2006-08-04,17.39,17.51,16.72,17.20,445700,16.42
2006-08-03,18.07,18.07,17.50,17.81,121500,17.00
2006-08-02,18.33,18.43,17.99,18.16,210000,17.34
2006-08-01,18.81,18.99,18.25,18.30,91500,17.47
2006-07-31,17.86,19.10,17.85,18.91,97200,18.05
2006-07-28,18.30,18.30,17.62,17.71,93200,16.91
2006-07-27,18.12,18.55,18.12,18.40,84300,17.57
2006-07-26,18.14,18.37,17.80,18.00,103900,17.18
2006-07-25,19.17,19.17,17.90,18.00,115600,17.18
2006-07-24,18.19,19.08,18.06,19.08,41900,18.22
2006-07-21,19.13,19.13,17.82,18.05,66900,17.23
2006-07-20,18.88,19.33,18.76,19.33,71600,18.45
2006-07-19,17.58,18.89,17.57,18.75,211400,17.90
2006-07-18,17.94,17.94,17.64,17.70,166500,16.90
2006-07-17,18.50,18.50,17.68,17.78,69200,16.97
2006-07-14,18.30,18.93,18.30,18.50,108600,17.66
2006-07-13,19.25,19.70,18.30,18.37,102900,17.54
2006-07-12,20.00,20.05,19.40,19.40,54100,18.52
2006-07-11,20.20,20.65,19.85,20.05,98000,19.14
2006-07-10,20.37,20.50,20.30,20.32,20400,19.40
2006-07-07,20.90,20.90,20.30,20.55,27700,19.62
2006-07-06,20.50,20.80,20.41,20.80,69700,19.86
2006-07-05,20.13,21.05,20.06,20.55,114600,19.62
2006-07-04,20.22,20.35,19.70,20.28,71800,19.36
2006-07-03,20.23,20.50,19.81,20.20,76400,19.28
2006-06-30,20.69,20.69,19.95,20.41,64700,19.49
2006-06-29,19.50,20.40,19.50,20.39,72200,19.47
2006-06-28,19.50,19.73,19.45,19.61,63000,18.72
2006-06-27,19.54,19.74,19.47,19.58,36600,18.69
2006-06-26,19.67,19.74,19.40,19.57,40500,18.68
2006-06-23,19.68,19.68,19.17,19.50,73500,18.62
2006-06-22,19.87,19.90,19.36,19.85,83700,18.95
2006-06-21,19.86,19.86,19.30,19.70,66800,18.81
2006-06-20,20.19,20.19,19.38,19.69,101900,18.80
2006-06-19,19.75,20.72,19.75,20.02,141500,19.11
2006-06-16,19.05,19.05,19.05,19.05,000,18.19
2006-06-15,19.05,19.05,19.05,19.05,000,18.19
2006-06-14,18.86,19.40,18.76,19.05,125000,18.19
2006-06-13,20.13,20.13,18.70,19.00,218500,18.14
2006-06-12,21.22,21.30,20.17,20.32,77700,19.40
2006-06-09,21.30,21.39,20.60,21.09,107200,20.13
2006-06-08,21.18,21.18,20.10,20.58,258600,19.65
2006-06-07,21.30,21.45,20.90,21.41,108400,20.44
2006-06-06,21.25,21.55,21.15,21.22,128600,20.26
2006-06-05,21.50,21.81,21.00,21.34,125600,20.37
2006-06-02,21.64,22.04,21.26,21.55,172000,20.57
2006-06-01,21.04,21.99,20.98,21.61,239700,20.63
2006-05-31,20.22,21.34,19.95,21.15,160400,20.19
2006-05-30,20.25,20.54,20.20,20.40,177900,19.48
2006-05-29,20.70,20.70,20.22,20.43,41400,19.50
2006-05-26,20.30,20.93,20.00,20.68,118000,19.74
2006-05-25,19.03,20.10,19.03,20.09,144800,19.18
2006-05-24,20.02,20.26,18.80,19.19,182700,18.32
2006-05-23,18.90,20.32,18.75,19.65,203400,18.76
2006-05-22,20.20,20.20,18.90,19.07,241100,18.21
2006-05-19,20.22,20.70,19.75,20.01,281900,19.10
2006-05-18,21.05,21.25,20.15,20.46,176000,19.53
2006-05-17,21.50,22.07,21.17,21.20,118900,20.24
2006-05-16,22.30,22.40,20.91,21.52,152900,20.54
2006-05-15,22.70,22.75,22.16,22.25,87500,21.24
2006-05-12,23.64,23.64,22.57,22.95,118600,21.91
2006-05-11,23.76,24.22,23.32,23.52,143300,22.45
2006-05-10,24.16,24.16,23.61,23.76,117500,22.68
2006-05-09,24.10,24.60,24.01,24.31,307000,23.21
2006-05-08,24.04,24.10,23.20,23.98,172000,22.89
2006-05-05,22.65,24.48,22.65,24.04,282300,22.95
2006-05-04,22.36,22.90,22.18,22.74,202200,21.71
2006-05-03,23.00,23.08,22.40,22.40,180200,21.39
2006-05-02,23.20,23.20,22.20,22.96,138200,21.92
2006-05-01,23.04,23.04,23.04,23.04,000,22.00
2006-04-28,23.10,23.44,22.90,23.04,135800,22.00
2006-04-27,23.00,23.18,22.78,23.10,187600,22.05
2006-04-26,23.00,23.00,22.75,22.95,70800,21.91
2006-04-25,22.45,23.13,22.45,22.84,193000,21.81
2006-04-24,23.29,23.32,22.15,22.55,484300,21.53
2006-04-21,23.50,23.85,23.24,23.62,108600,22.55
2006-04-20,23.34,23.54,23.15,23.54,64000,22.47
2006-04-19,23.25,23.62,23.10,23.20,70300,22.15
2006-04-18,23.35,23.54,22.96,23.30,107300,22.24
2006-04-17,23.15,23.15,23.15,23.15,000,22.10
2006-04-14,23.15,23.15,23.15,23.15,000,22.10
2006-04-13,23.20,23.56,23.00,23.15,80100,22.10
2006-04-12,22.95,23.30,22.82,23.17,136100,22.12
2006-04-11,23.73,23.81,22.87,23.10,162600,22.05
2006-04-10,24.50,24.50,23.50,23.90,90400,22.82
2006-04-07,24.50,24.50,24.23,24.45,92400,23.34
2006-04-06,24.55,24.73,24.05,24.58,69900,23.47
2006-04-05,24.43,24.75,24.32,24.75,89800,23.63
2006-04-04,24.20,24.50,24.00,24.50,106400,23.39
2006-04-03,23.99,24.45,23.80,24.20,130000,23.10
2006-03-31,23.90,24.20,23.80,24.01,44800,22.92
2006-03-30,23.22,24.13,23.22,24.00,148500,22.91
2006-03-29,22.12,23.67,22.12,23.32,115100,22.26
2006-03-28,23.11,23.55,23.10,23.25,76800,22.20
2006-03-27,23.87,23.87,22.81,23.23,68600,22.18
2006-03-24,23.86,23.86,23.58,23.66,57400,22.59
2006-03-23,23.40,24.01,23.15,23.68,67100,22.61
2006-03-22,22.67,23.70,22.67,23.40,128500,22.34
2006-03-21,22.50,22.93,22.50,22.85,122200,21.81
2006-03-20,22.32,22.68,22.25,22.67,97900,21.64
2006-03-17,22.60,22.75,22.13,22.42,188600,21.40
2006-03-16,22.85,22.86,22.58,22.70,139700,21.67
2006-03-15,23.00,23.00,22.52,22.72,99400,21.69
2006-03-14,22.90,23.20,22.90,22.98,132600,21.94
2006-03-13,22.78,23.27,22.78,22.90,105700,21.86
2006-03-10,22.91,23.10,22.60,22.72,353600,21.69
2006-03-09,23.31,23.47,22.91,23.00,61300,21.96
2006-03-08,23.34,23.89,23.16,23.16,239900,22.11
2006-03-07,24.16,24.39,23.20,23.34,220300,22.28
2006-03-06,23.85,24.85,23.65,24.29,355300,23.19
2006-03-03,22.85,23.90,22.80,23.80,183100,22.72
2006-03-02,22.80,23.02,22.56,23.00,99800,21.96
2006-03-01,22.65,23.01,22.65,22.85,110700,21.81
2006-02-28,22.30,22.74,22.07,22.60,76700,21.58
2006-02-27,22.25,22.50,21.90,22.27,76300,21.26
2006-02-24,22.59,22.66,22.25,22.25,66200,21.24
2006-02-23,22.54,23.00,22.24,22.58,111000,21.56
2006-02-22,22.02,22.50,22.00,22.38,61000,21.37
2006-02-21,22.40,22.60,22.10,22.21,43900,21.20
2006-02-20,22.40,22.51,22.23,22.37,29200,21.36
2006-02-17,22.50,22.82,22.41,22.41,72900,21.39
2006-02-16,22.41,22.70,22.30,22.59,127300,21.57
2006-02-15,22.46,22.55,21.66,22.22,157700,21.21
2006-02-14,23.09,23.09,22.30,22.66,129800,21.63
2006-02-13,22.70,23.09,22.63,22.90,52900,21.86
2006-02-10,22.39,22.72,22.27,22.60,154400,21.58
2006-02-09,22.78,22.78,22.39,22.59,201400,21.57
2006-02-08,23.20,23.31,22.43,22.60,96500,21.58
2006-02-07,22.73,23.95,22.31,23.25,296000,22.20
2006-02-06,22.30,22.80,22.21,22.40,120400,21.39
2006-02-03,21.45,22.80,21.26,22.45,137800,21.43
2006-02-02,22.00,22.11,21.41,21.60,101500,20.62
2006-02-01,21.61,22.19,21.61,21.97,76400,20.97
2006-01-31,21.71,21.77,21.61,21.66,87500,20.68
2006-01-30,21.70,21.96,21.60,21.75,122400,20.76
2006-01-27,21.50,22.20,21.48,21.77,233600,20.78
2006-01-26,20.89,21.45,20.71,21.40,71000,20.43
2006-01-25,21.01,21.01,20.60,20.72,32300,19.78
2006-01-24,20.91,21.15,20.65,20.91,111400,19.96
2006-01-23,21.00,21.30,20.02,20.73,287500,19.79
2006-01-20,21.40,21.50,21.20,21.20,53600,20.24
2006-01-19,21.40,21.69,21.31,21.49,105900,20.52
2006-01-18,20.31,21.50,20.20,21.34,269800,20.37
2006-01-17,20.30,20.60,20.15,20.55,131700,19.62
2006-01-16,20.40,20.50,20.19,20.33,58200,19.41
2006-01-13,20.35,20.61,19.90,20.32,162800,19.40
2006-01-12,19.20,20.80,19.07,20.20,367100,19.28
2006-01-11,19.20,19.28,19.02,19.20,53600,18.33
2006-01-10,19.00,19.24,18.85,19.01,78000,18.15
2006-01-09,19.01,19.23,19.00,19.10,88300,18.23
2006-01-06,18.88,19.20,18.88,19.00,99800,18.14
2006-01-05,19.20,19.25,18.62,18.97,77500,18.11
2006-01-04,18.50,19.27,18.49,19.19,86700,18.32
2006-01-03,18.57,18.68,18.40,18.45,20800,17.61
2006-01-02,18.48,18.62,18.45,18.55,41700,17.71
2005-12-30,18.00,18.30,17.81,18.25,41900,17.42
2005-12-29,18.40,18.42,18.03,18.19,56900,17.37
2005-12-28,18.50,18.68,18.40,18.43,8300,17.59
2005-12-27,18.23,18.58,18.23,18.55,43300,17.71
2005-12-26,18.40,18.40,18.40,18.40,000,17.57
2005-12-23,18.44,18.44,18.15,18.40,32900,17.57
2005-12-22,18.35,18.42,18.28,18.35,73900,17.52
2005-12-21,18.36,18.45,18.28,18.28,67700,17.45
2005-12-20,18.43,18.50,18.32,18.50,101000,17.66
2005-12-19,17.75,18.45,17.75,18.43,155700,17.59
2005-12-16,17.60,17.87,17.50,17.75,100900,16.95
2005-12-15,17.55,17.69,17.44,17.61,65400,16.81
2005-12-14,17.52,17.59,17.43,17.59,57600,16.79
2005-12-13,17.45,17.55,17.45,17.55,60400,16.75
2005-12-12,17.50,17.60,17.40,17.55,46200,16.75
2005-12-09,17.20,17.45,16.96,17.44,47800,16.65
2005-12-08,17.39,17.39,17.05,17.20,91000,16.42
2005-12-07,16.70,17.41,16.61,17.39,131100,16.60
2005-12-06,16.99,16.99,16.52,16.57,64300,15.82
2005-12-05,16.40,17.19,16.40,17.01,98000,16.24
2005-12-02,16.55,16.60,16.49,16.49,32200,15.74
2005-12-01,15.57,16.56,15.57,16.50,137600,15.75
2005-11-30,16.05,16.05,15.62,15.62,124800,14.91
2005-11-29,16.11,16.15,15.97,15.97,97800,15.25
2005-11-28,16.25,16.35,16.10,16.10,65400,15.37
2005-11-25,16.18,16.40,16.18,16.34,47300,15.60
2005-11-24,16.67,16.67,16.27,16.28,64100,15.54
2005-11-23,16.61,16.80,16.60,16.79,30600,16.03
2005-11-22,16.51,16.88,16.51,16.82,44200,16.06
2005-11-21,16.82,16.84,16.54,16.63,33900,15.88
2005-11-18,16.10,16.67,16.02,16.60,124100,15.85
2005-11-17,16.36,16.46,15.60,16.25,248200,15.51
2005-11-16,17.00,17.14,16.35,16.35,224500,15.61
2005-11-15,17.00,17.14,16.95,17.01,89500,16.24
2005-11-14,17.09,17.27,17.00,17.08,112200,16.31
2005-11-11,17.66,17.72,16.63,16.99,252400,16.22
2005-11-10,18.11,18.25,17.48,17.50,148900,16.71
2005-11-09,19.30,19.30,17.91,18.10,237900,17.28
2005-11-08,19.26,19.40,19.26,19.40,65800,18.52
2005-11-07,19.48,19.48,19.21,19.30,80800,18.43
2005-11-04,19.47,19.48,19.15,19.25,37700,18.38
2005-11-03,19.24,19.30,19.02,19.30,61200,18.43
2005-11-02,19.17,19.47,18.77,19.02,156000,18.16
2005-11-01,18.60,19.01,18.52,18.98,39900,18.12
2005-10-31,17.90,18.70,17.90,18.50,82800,17.66
2005-10-28,18.10,18.30,17.75,18.00,210500,17.18
2005-10-27,18.25,18.28,18.10,18.18,58400,17.36
2005-10-26,18.15,18.35,18.14,18.18,43800,17.36
2005-10-25,18.70,18.70,18.12,18.33,64500,17.50
2005-10-24,18.40,18.72,18.40,18.55,39200,17.71
2005-10-21,18.55,18.80,18.43,18.43,50900,17.59
2005-10-20,18.74,19.15,18.70,18.70,34800,17.85
2005-10-19,18.85,19.08,18.60,18.79,41500,17.94
2005-10-18,18.89,19.00,18.70,18.99,56000,18.13
2005-10-17,19.00,19.35,18.70,18.70,55600,17.85
2005-10-14,19.61,19.67,18.90,19.04,61100,18.18
2005-10-13,20.10,20.10,19.31,19.61,62300,18.72
2005-10-12,20.20,20.20,19.83,20.00,26200,19.09
2005-10-11,20.16,20.16,20.00,20.06,17600,19.15
2005-10-10,19.90,20.20,19.90,20.00,57300,19.09
2005-10-07,19.97,20.06,19.93,20.00,88300,19.09
2005-10-06,20.45,20.45,19.79,19.90,105100,19.00
2005-10-05,20.60,20.69,20.41,20.45,28200,19.52
2005-10-04,21.00,21.00,20.70,20.70,25400,19.76
2005-10-03,20.75,21.06,20.75,20.90,31000,19.95
2005-09-30,20.67,20.89,20.66,20.78,23300,19.84
2005-09-29,20.61,20.92,20.61,20.79,47400,19.85
2005-09-28,20.66,20.90,20.60,20.75,58300,19.81
2005-09-27,20.63,20.84,20.60,20.80,24700,19.86
2005-09-26,20.28,20.65,20.22,20.55,47500,19.62
2005-09-23,20.40,21.00,20.14,20.30,100500,19.38
2005-09-22,19.63,20.38,19.42,20.35,108000,19.43
2005-09-21,19.15,19.58,19.15,19.45,52400,18.57
2005-09-20,19.27,19.49,19.26,19.33,17100,18.45
2005-09-19,18.95,19.32,18.50,19.12,50500,18.25
2005-09-16,19.21,19.30,19.04,19.30,57100,18.43
2005-09-15,19.20,19.30,19.15,19.19,63700,18.32
2005-09-14,19.25,19.30,19.22,19.22,25500,18.35
2005-09-13,19.32,19.39,19.20,19.30,16300,18.43
2005-09-12,19.21,19.32,19.20,19.32,39300,18.44
2005-09-09,19.18,19.30,19.18,19.20,57600,18.33
2005-09-08,19.20,19.38,19.20,19.25,23500,18.38
2005-09-07,19.20,19.35,19.17,19.17,31100,18.30
2005-09-06,19.24,19.33,19.24,19.25,23100,18.38
2005-09-05,19.35,19.48,19.24,19.24,13400,18.37
2005-09-02,19.32,19.48,19.28,19.47,97300,18.59
2005-09-01,19.36,19.50,19.20,19.30,86400,18.43
2005-08-31,19.20,19.38,19.19,19.22,30000,18.35
2005-08-30,19.20,19.32,19.16,19.20,69600,18.33
2005-08-29,18.99,19.18,18.86,19.18,62800,18.31
2005-08-26,19.20,19.20,18.97,19.10,39800,18.23
2005-08-25,19.25,19.29,18.95,19.15,48900,18.28
2005-08-24,19.34,19.34,19.08,19.08,33400,18.22
2005-08-23,19.10,19.29,19.05,19.17,76900,18.30
2005-08-22,18.90,19.07,18.84,19.07,44600,18.21
2005-08-19,18.80,19.00,18.80,18.80,33600,17.95
2005-08-18,18.80,18.92,18.80,18.80,44100,17.95
2005-08-17,19.08,19.20,18.80,18.80,66800,17.95
2005-08-16,19.06,19.58,18.85,18.94,182200,18.08
2005-08-15,18.85,19.50,18.78,19.25,116300,18.38
2005-08-12,18.71,18.83,18.55,18.83,65600,17.98
2005-08-11,18.50,18.71,18.50,18.63,39900,17.79
2005-08-10,18.60,18.73,18.50,18.60,141700,17.76
2005-08-09,18.51,18.72,18.51,18.60,118400,17.76
2005-08-08,18.30,18.71,18.27,18.60,120900,17.76
2005-08-05,18.35,18.51,18.18,18.50,77700,17.66
2005-08-04,18.06,18.49,18.06,18.45,73900,17.61
2005-08-03,18.10,18.34,18.00,18.29,36000,17.46
2005-08-02,18.12,18.19,18.00,18.19,55600,17.37
2005-08-01,18.00,18.12,17.91,18.10,38400,17.28
2005-07-29,17.83,18.18,17.83,17.91,118100,17.10
2005-07-28,17.90,17.97,17.55,17.97,79100,17.16
2005-07-27,17.59,17.98,17.53,17.90,160000,17.09
2005-07-26,17.40,17.60,17.25,17.57,93000,16.77
2005-07-25,17.99,17.99,17.31,17.50,132900,16.71
2005-07-22,18.11,18.21,17.90,18.00,109500,17.18
2005-07-21,18.11,18.28,18.10,18.20,125900,17.38
2005-07-20,18.30,18.35,17.96,18.30,228800,17.47
2005-07-19,18.18,18.37,18.15,18.36,116600,17.53
2005-07-18,18.22,18.55,18.04,18.20,527500,17.38
2005-07-15,19.40,19.70,19.39,19.40,43400,18.52
2005-07-14,19.68,19.68,19.40,19.49,21800,18.61
2005-07-13,19.38,19.67,19.05,19.67,30000,18.78
2005-07-12,19.71,19.76,19.35,19.35,30500,18.47
2005-07-11,19.50,19.80,19.32,19.70,44500,18.81
2005-07-08,19.23,19.42,19.12,19.42,69600,18.54
2005-07-07,18.83,19.20,18.66,19.09,41000,18.23
2005-07-06,19.10,19.12,18.91,18.91,15400,18.05
2005-07-05,19.30,19.31,19.03,19.10,31200,18.23
2005-07-04,19.25,19.46,19.23,19.38,21800,18.50
2005-07-01,19.25,19.37,19.18,19.30,73600,18.43
2005-06-30,19.00,19.49,18.98,19.39,98200,18.51
2005-06-29,18.65,19.00,18.54,19.00,46600,18.14
2005-06-28,18.52,18.67,18.52,18.60,16000,17.76
2005-06-27,18.65,18.65,18.53,18.55,51900,17.71
2005-06-24,18.77,18.79,18.56,18.67,36700,17.82
2005-06-23,18.71,18.86,18.55,18.65,21600,17.80
2005-06-22,18.51,19.00,18.51,18.88,32300,18.02
2005-06-21,18.95,18.95,18.51,18.51,51400,17.67
2005-06-20,18.75,18.94,18.59,18.91,51900,18.05
2005-06-17,18.75,18.85,18.50,18.66,61400,17.81
2005-06-16,18.65,18.84,18.56,18.80,44600,17.95
2005-06-15,18.75,18.82,18.61,18.70,67100,17.85
2005-06-14,18.78,18.94,18.58,18.79,190700,17.94
2005-06-13,18.30,18.80,18.30,18.75,91600,17.90
2005-06-10,18.15,18.39,18.15,18.28,144700,17.45
2005-06-09,18.80,18.96,18.15,18.23,99500,17.40
2005-06-08,18.81,19.15,18.81,19.03,44400,18.17
2005-06-07,18.87,19.08,18.83,18.89,99400,18.03
2005-06-06,19.45,19.48,18.80,19.07,87000,18.21
2005-06-03,19.75,21.10,19.75,20.16,281800,18.62
2005-06-02,19.50,19.80,19.50,19.76,23700,18.25
2005-06-01,19.36,19.77,19.35,19.50,37700,18.01
2005-05-31,19.50,19.52,19.20,19.35,130000,17.87
2005-05-30,19.60,19.65,19.49,19.50,90500,18.01
2005-05-27,19.48,19.55,19.44,19.50,89400,18.01
2005-05-26,19.50,19.51,19.41,19.48,44400,17.99
2005-05-25,19.78,19.78,19.31,19.50,108900,18.01
2005-05-24,20.00,20.00,19.57,19.79,92900,18.27
2005-05-23,19.42,19.93,19.21,19.90,87700,18.38
2005-05-20,19.19,19.48,19.00,19.08,36000,17.62
2005-05-19,18.75,19.10,18.65,19.05,93800,17.59
2005-05-18,18.60,19.07,18.60,18.85,63700,17.41
2005-05-17,18.74,18.74,18.39,18.55,33300,17.13
2005-05-16,18.60,18.60,18.52,18.60,14500,17.18
2005-05-13,18.50,18.60,18.38,18.55,33900,17.13
2005-05-12,18.53,18.65,18.53,18.55,43400,17.13
2005-05-11,18.41,18.77,18.30,18.68,82100,17.25
2005-05-10,18.60,18.60,18.32,18.50,157600,17.08
2005-05-09,18.27,19.05,18.27,18.75,194600,17.31
2005-05-06,17.90,18.08,17.86,17.90,64900,16.53
2005-05-05,17.88,17.88,17.66,17.87,20900,16.50
2005-05-04,17.80,18.08,17.55,17.71,230100,16.35
2005-05-03,16.97,17.88,16.97,17.62,99100,16.27
2005-05-02,17.21,17.50,16.81,16.95,142200,15.65
2005-04-29,17.60,17.60,17.14,17.35,82300,16.02
2005-04-28,17.99,18.00,17.60,17.85,82500,16.48
2005-04-27,17.94,18.07,17.31,17.96,109600,16.58
2005-04-26,17.90,17.97,17.81,17.90,39400,16.53
2005-04-25,17.85,18.00,17.81,17.90,83400,16.53
2005-04-22,17.60,18.05,17.60,18.00,99800,16.62
2005-04-21,17.95,18.27,17.54,17.65,72400,16.30
2005-04-20,18.34,18.34,18.00,18.10,77300,16.71
2005-04-19,18.65,18.78,17.75,18.07,308200,16.69
2005-04-18,18.57,18.70,17.52,18.70,442000,17.27
2005-04-15,19.85,19.85,19.67,19.70,70800,18.19
2005-04-14,19.89,19.95,19.85,19.85,12500,18.33
2005-04-13,20.15,20.15,19.96,19.96,46100,18.43
2005-04-12,20.00,20.10,19.85,20.06,59600,18.52
2005-04-11,19.71,19.94,19.68,19.86,67900,18.34
2005-04-08,19.70,19.84,19.62,19.80,92700,18.28
2005-04-07,19.70,19.70,19.47,19.60,31800,18.10
2005-04-06,19.28,19.69,19.05,19.63,149500,18.13
2005-04-05,19.30,19.35,19.05,19.10,29800,17.64
2005-04-04,19.32,19.35,19.15,19.20,37500,17.73
2005-04-01,18.94,19.48,18.60,19.44,185100,17.95
2005-03-31,18.89,19.25,18.85,18.85,196600,17.41
2005-03-30,18.99,19.00,18.80,18.92,28000,17.47
2005-03-29,18.94,19.00,18.70,18.95,49300,17.50
2005-03-28,19.00,19.00,19.00,19.00,000,17.55
2005-03-25,19.00,19.00,19.00,19.00,000,17.55
2005-03-24,19.01,19.10,18.71,19.00,96000,17.55
2005-03-23,19.12,19.23,18.95,19.10,69300,17.64
2005-03-22,19.30,19.40,19.18,19.29,37000,17.81
2005-03-21,19.85,19.85,19.35,19.45,12500,17.96
2005-03-18,19.43,19.80,19.43,19.72,24600,18.21
2005-03-17,19.17,19.81,18.57,19.63,113000,18.13
2005-03-16,19.81,19.92,19.22,19.30,81900,17.82
2005-03-15,20.05,20.05,19.81,19.81,97300,18.29
2005-03-14,20.36,20.45,19.99,19.99,53500,18.46
2005-03-11,20.51,20.65,20.40,20.54,59000,18.97
2005-03-10,20.55,20.83,20.55,20.69,18400,19.11
2005-03-09,20.71,20.94,20.65,20.70,40000,19.12
2005-03-08,20.50,20.86,20.50,20.85,26400,19.25
2005-03-07,20.75,20.77,20.30,20.74,81600,19.15
2005-03-04,20.85,21.00,20.65,20.70,75700,19.12
2005-03-03,21.05,21.10,20.91,20.96,58600,19.36
2005-03-02,21.40,21.40,21.05,21.05,41400,19.44
2005-03-01,21.40,21.44,20.90,21.35,73100,19.72
2005-02-28,21.48,21.50,21.22,21.39,39200,19.75
2005-02-25,21.49,21.60,21.40,21.45,24900,19.81
2005-02-24,21.25,21.45,21.13,21.37,24300,19.73
2005-02-23,21.05,21.60,21.05,21.22,38800,19.60
2005-02-22,21.65,21.95,21.20,21.28,78600,19.65
2005-02-21,21.20,21.96,21.20,21.65,41400,19.99
2005-02-18,21.00,21.22,21.00,21.20,36400,19.58
2005-02-17,21.37,21.45,21.06,21.10,44700,19.48
2005-02-16,21.75,21.85,21.30,21.38,64600,19.74
2005-02-15,21.97,22.00,21.15,21.95,71000,20.27
2005-02-14,21.80,21.97,21.61,21.89,25000,20.21
2005-02-11,21.11,21.80,21.10,21.80,80100,20.13
2005-02-10,20.90,21.34,20.89,20.91,59400,19.31
2005-02-09,21.73,21.93,20.94,21.14,207200,19.52
2005-02-08,22.79,22.79,21.56,21.83,280100,20.16
2005-02-07,22.76,23.18,22.76,23.00,28000,21.24
2005-02-04,22.84,23.20,22.72,22.75,45900,21.01
2005-02-03,23.00,23.15,22.75,23.15,97900,21.38
2005-02-02,22.95,22.99,22.65,22.97,70900,21.21
2005-02-01,22.70,22.95,22.48,22.95,70300,21.19
2005-01-31,21.50,22.80,21.50,22.60,82000,20.87
2005-01-28,22.05,22.05,21.25,21.64,44900,19.98
2005-01-27,22.05,22.20,21.80,22.04,31200,20.35
2005-01-26,22.20,22.28,21.90,22.19,40200,20.49
2005-01-25,22.18,22.28,21.80,22.28,39500,20.57
2005-01-24,22.09,22.40,22.09,22.39,22800,20.68
2005-01-21,22.85,22.85,22.01,22.10,73100,20.41
2005-01-20,22.79,22.85,22.00,22.65,110000,20.92
2005-01-19,22.18,22.90,22.18,22.62,150200,20.89
2005-01-18,21.80,22.18,21.70,22.18,110700,20.48
2005-01-17,21.21,22.05,21.20,22.05,167400,20.36
2005-01-14,20.80,21.26,20.74,21.20,37200,19.58
2005-01-13,20.75,20.95,20.75,20.87,32300,19.27
2005-01-12,20.99,21.00,20.56,20.87,45300,19.27
2005-01-11,21.05,21.60,20.95,21.00,92800,19.39
2005-01-10,21.00,21.30,20.71,21.20,78800,19.58
2005-01-07,20.15,21.00,20.15,20.90,52900,19.30
2005-01-06,20.45,20.59,20.30,20.31,16200,18.75
2005-01-05,20.73,20.95,20.50,20.50,43300,18.93
2005-01-04,20.50,20.89,20.50,20.73,92500,19.14
2005-01-03,20.01,20.64,20.01,20.33,47400,18.77
2004-12-31,20.19,20.19,20.19,20.19,000,18.64
2004-12-30,20.00,20.25,20.00,20.19,65300,18.64
2004-12-29,20.03,20.14,19.99,20.01,12500,18.48
2004-12-28,20.00,20.10,19.99,20.09,28500,18.55
2004-12-27,20.00,20.09,20.00,20.00,18300,18.47
2004-12-24,20.02,20.02,20.02,20.02,000,18.49
2004-12-23,20.29,20.29,19.90,20.02,52200,18.49
2004-12-22,20.15,20.30,20.11,20.20,80900,18.65
2004-12-21,19.85,20.16,19.80,20.00,55000,18.47
2004-12-20,19.71,19.85,19.56,19.79,50200,18.27
2004-12-17,19.70,20.00,19.70,19.76,49100,18.25
2004-12-16,19.73,19.88,19.67,19.75,123700,18.24
2004-12-15,19.09,20.07,19.05,19.74,179900,18.23
2004-12-14,18.81,19.15,18.81,19.02,149100,17.56
2004-12-13,18.80,19.05,18.80,18.99,67100,17.54
2004-12-10,18.60,18.92,18.58,18.58,58800,17.16
2004-12-09,18.75,18.79,18.58,18.62,21500,17.19
2004-12-08,18.90,18.95,18.66,18.69,12100,17.26
2004-12-07,18.87,19.03,18.83,18.91,60300,17.46
2004-12-06,19.05,19.05,18.78,18.82,34400,17.38
2004-12-03,18.75,19.15,18.75,19.00,40300,17.55
2004-12-02,19.00,19.13,18.74,18.87,63000,17.43
2004-12-01,18.40,18.80,18.33,18.80,43200,17.36
2004-11-30,18.60,18.68,18.33,18.35,72100,16.95
2004-11-29,18.23,18.79,18.23,18.60,65100,17.18
2004-11-26,18.75,18.75,18.20,18.40,97400,16.99
2004-11-25,19.01,19.13,18.80,18.80,52000,17.36
2004-11-24,18.90,19.29,18.80,19.06,142600,17.60
2004-11-23,18.43,19.05,18.43,18.92,121500,17.47
2004-11-22,19.15,19.18,18.17,18.40,331200,16.99
2004-11-19,19.30,19.30,19.13,19.19,99000,17.72
2004-11-18,19.60,19.60,19.23,19.25,96700,17.78
2004-11-17,19.66,19.76,19.60,19.60,30600,18.10
2004-11-16,19.80,19.89,19.66,19.66,62200,18.15
2004-11-15,19.75,19.90,19.75,19.90,21100,18.38
2004-11-12,19.90,19.95,19.75,19.76,35100,18.25
2004-11-11,19.88,19.90,19.80,19.82,33300,18.30
2004-11-10,20.00,20.05,19.58,19.90,82500,18.38
2004-11-09,20.11,20.11,19.90,20.00,36400,18.47
2004-11-08,19.90,20.27,19.90,19.93,61400,18.40
2004-11-05,20.05,20.12,19.90,19.91,36000,18.39
2004-11-04,19.90,20.08,19.85,20.00,72800,18.47
2004-11-03,19.90,19.95,19.80,19.86,23800,18.34
2004-11-02,19.92,20.02,19.82,19.86,29900,18.34
2004-11-01,19.82,20.02,19.71,19.97,51100,18.44
2004-10-29,19.98,20.03,19.88,19.90,75700,18.38
2004-10-28,20.26,20.40,19.93,19.96,73200,18.43
2004-10-27,20.25,20.41,20.00,20.25,75500,18.70
2004-10-26,20.27,20.27,19.90,20.15,39700,18.61
2004-10-25,20.65,20.65,20.25,20.25,21600,18.70
2004-10-22,20.50,20.70,20.45,20.62,43500,19.04
2004-10-21,20.35,20.69,20.35,20.50,47700,18.93
2004-10-20,20.50,20.59,20.39,20.53,33500,18.96
2004-10-19,20.35,20.76,20.35,20.55,57500,18.98
2004-10-18,20.58,20.60,20.20,20.44,36800,18.88
2004-10-15,20.51,20.59,20.35,20.50,70200,18.93
2004-10-14,20.55,21.12,20.45,20.60,160000,19.02
2004-10-13,20.01,21.62,20.01,20.59,247400,19.01
2004-10-12,20.20,20.20,19.90,19.99,106200,18.46
2004-10-11,19.83,20.36,19.83,20.02,76500,18.49
2004-10-08,19.75,20.50,19.55,20.01,113300,18.48
2004-10-07,19.50,19.99,19.42,19.80,72200,18.28
2004-10-06,18.90,19.60,18.90,19.57,98000,18.07
2004-10-05,18.90,19.04,18.84,18.96,82000,17.51
2004-10-04,18.90,19.06,18.89,18.90,47600,17.45
2004-10-01,19.19,19.24,18.81,19.06,67500,17.60
2004-09-30,19.05,19.18,19.00,19.12,25200,17.66
2004-09-29,19.20,19.25,19.00,19.00,54800,17.55
2004-09-28,19.05,19.22,19.00,19.22,57000,17.75
2004-09-27,19.06,19.15,19.06,19.15,40100,17.68
2004-09-24,19.10,19.20,19.10,19.15,49500,17.68
2004-09-23,19.05,19.25,19.05,19.20,56500,17.73
2004-09-22,19.15,19.22,19.15,19.20,90500,17.73
2004-09-21,19.40,19.40,19.10,19.20,138600,17.73
2004-09-20,19.30,19.49,19.17,19.40,31400,17.91
2004-09-17,19.30,19.45,19.26,19.40,40800,17.91
2004-09-16,19.31,19.48,19.26,19.35,11800,17.87
2004-09-15,19.45,19.49,19.26,19.48,39400,17.99
2004-09-14,19.40,19.52,19.35,19.45,31100,17.96
2004-09-13,19.49,19.50,19.41,19.50,27300,18.01
2004-09-10,19.24,19.40,19.24,19.40,14200,17.91
2004-09-09,19.50,19.50,19.28,19.40,37400,17.91
2004-09-08,19.46,19.56,19.40,19.54,30500,18.04
2004-09-07,19.49,19.52,19.40,19.50,22800,18.01
2004-09-06,19.36,19.49,19.10,19.49,24100,18.00
2004-09-03,19.35,19.54,19.35,19.50,83200,18.01
2004-09-02,19.48,19.62,19.35,19.50,77500,18.01
2004-09-01,19.30,19.60,19.24,19.35,21100,17.87
2004-08-31,19.18,19.59,19.18,19.24,75300,17.77
2004-08-30,19.16,19.34,19.16,19.34,15200,17.86
2004-08-27,19.35,19.40,18.97,19.20,80900,17.73
2004-08-26,19.50,19.53,19.31,19.37,28800,17.89
2004-08-25,19.60,19.60,19.40,19.50,56700,18.01
2004-08-24,19.60,19.60,19.31,19.55,31700,18.05
2004-08-23,19.26,19.60,19.24,19.45,48500,17.96
2004-08-20,19.42,19.49,19.12,19.37,18500,17.89
2004-08-19,19.65,19.65,19.15,19.54,53300,18.04
2004-08-18,19.40,19.64,19.40,19.50,40800,18.01
2004-08-17,19.25,19.56,19.25,19.41,35200,17.92
2004-08-16,19.06,19.32,19.06,19.32,52600,17.84
2004-08-13,19.35,19.39,19.16,19.16,43000,17.69
2004-08-12,19.25,19.63,19.25,19.50,128600,18.01
2004-08-11,19.47,19.71,19.14,19.20,77900,17.73
2004-08-10,19.41,19.70,19.30,19.60,127800,18.10
2004-08-09,19.42,19.81,19.18,19.60,143400,18.10
2004-08-06,18.45,19.83,18.45,19.60,238100,18.10
2004-08-05,19.30,19.75,19.20,19.61,112600,18.11
2004-08-04,18.40,19.58,18.21,19.42,68700,17.93
2004-08-03,18.17,18.55,18.06,18.50,53300,17.08
2004-08-02,18.41,18.57,18.21,18.38,33100,16.97
2004-07-30,18.80,18.80,18.55,18.55,22300,17.13
2004-07-29,18.72,18.80,18.55,18.80,52400,17.36
2004-07-28,18.90,18.90,18.55,18.67,12300,17.24
2004-07-27,18.50,18.90,18.46,18.75,51500,17.31
2004-07-26,18.49,18.63,18.43,18.48,49100,17.07
2004-07-23,18.60,18.70,18.50,18.62,45700,17.19
2004-07-22,19.10,19.15,18.40,18.52,100100,17.10
2004-07-21,19.33,19.45,19.05,19.20,33200,17.73
2004-07-20,19.19,19.39,18.65,19.24,105300,17.77
2004-07-19,19.62,19.62,19.06,19.20,36600,17.73
2004-07-16,19.10,20.06,19.00,19.72,155500,18.21
2004-07-15,18.89,19.20,18.77,19.20,77900,17.73
2004-07-14,18.55,18.96,18.37,18.83,109400,17.39
2004-07-13,18.50,18.56,18.35,18.52,35300,17.10
2004-07-12,18.68,18.70,18.17,18.50,86000,17.08
2004-07-09,19.74,19.74,18.80,19.24,127400,17.16
2004-07-08,19.77,19.77,19.62,19.64,101700,17.51
2004-07-07,19.81,19.83,19.67,19.75,48400,17.61
2004-07-06,19.57,19.88,19.55,19.85,39400,17.70
2004-07-05,19.48,19.57,19.44,19.53,58400,17.42
2004-07-02,19.49,19.49,19.25,19.32,29200,17.23
2004-07-01,19.44,19.58,19.44,19.58,62500,17.46
2004-06-30,19.31,19.45,19.31,19.39,19200,17.29
2004-06-29,19.45,19.50,19.31,19.39,32400,17.29
2004-06-28,19.69,19.69,19.32,19.50,131600,17.39
2004-06-25,19.30,20.00,19.30,19.70,125900,17.57
2004-06-24,18.93,19.40,18.85,19.30,34600,17.21
2004-06-23,18.81,18.85,18.80,18.82,3900,16.78
2004-06-22,18.80,19.00,18.75,18.85,8600,16.81
2004-06-21,18.90,18.95,18.70,18.95,25000,16.90
2004-06-18,18.81,18.94,18.81,18.93,7900,16.88
2004-06-17,18.90,19.15,18.76,18.91,24600,16.86
2004-06-16,18.70,19.00,18.59,19.00,34000,16.94
2004-06-15,18.66,18.80,18.41,18.60,37900,16.59
2004-06-14,19.03,19.05,18.61,18.82,5700,16.78
2004-06-11,19.17,19.17,18.81,18.85,13400,16.81
2004-06-10,19.00,19.05,18.85,19.05,5100,16.99
2004-06-09,19.11,19.29,18.93,19.00,22600,16.94
2004-06-08,19.33,19.33,18.85,19.06,21200,17.00
2004-06-07,18.98,19.30,18.90,19.30,109400,17.21
2004-06-04,18.79,18.80,18.63,18.77,29500,16.74
2004-06-03,18.36,18.74,18.16,18.66,51100,16.64
2004-06-02,17.36,18.48,17.36,18.25,132300,16.27
2004-06-01,17.58,17.65,17.31,17.35,18000,15.47
2004-05-31,17.53,17.62,17.48,17.61,7200,15.70
2004-05-28,17.35,17.43,17.29,17.37,19500,15.49
2004-05-27,17.69,17.69,17.35,17.36,33900,15.48
2004-05-26,18.10,18.20,17.30,17.64,78700,15.73
2004-05-25,17.85,18.08,17.70,17.94,28500,16.00
2004-05-24,17.70,17.80,17.51,17.77,30700,15.85
2004-05-21,17.70,17.90,17.65,17.72,10700,15.80
2004-05-20,17.68,17.70,17.55,17.55,2600,15.65
2004-05-19,17.01,17.90,17.01,17.83,33700,15.90
2004-05-18,16.45,17.12,16.34,16.91,110000,15.08
2004-05-17,17.49,17.49,16.17,16.56,86000,14.77
2004-05-14,17.60,17.60,17.40,17.40,5000,15.52
2004-05-13,17.44,17.80,17.35,17.50,31800,15.61
2004-05-12,17.93,17.93,17.39,17.59,34700,15.69
2004-05-11,17.87,18.10,17.35,17.84,184200,15.91
2004-05-10,18.78,18.78,17.87,18.03,108600,16.08
2004-05-07,18.65,19.19,18.42,18.94,126900,16.89
2004-05-06,19.03,19.19,17.74,18.50,123700,16.50
2004-05-05,19.10,19.19,19.00,19.18,20200,17.10
2004-05-04,18.99,19.17,18.99,19.17,19800,17.09
2004-05-03,18.71,18.98,18.71,18.98,9100,16.93
2004-04-30,19.25,19.30,18.70,18.76,76300,16.73
2004-04-29,19.70,19.70,19.25,19.25,48300,17.17
2004-04-28,19.90,19.90,19.70,19.75,14100,17.61
2004-04-27,19.81,20.00,19.75,19.90,27500,17.75
2004-04-26,19.91,20.00,19.75,19.99,22800,17.83
2004-04-23,19.99,20.10,19.93,20.00,48900,17.84
2004-04-22,20.10,20.10,19.73,19.85,47100,17.70
2004-04-21,20.00,20.17,19.75,20.02,62200,17.85
2004-04-20,19.70,20.27,19.60,20.11,269700,17.93
2004-04-19,19.40,19.75,19.40,19.50,106400,17.39
2004-04-16,19.26,19.45,19.26,19.28,85000,17.19
2004-04-15,18.82,19.65,18.82,19.35,83800,17.26
2004-04-14,19.10,19.10,18.76,18.95,58900,16.90
2004-04-13,19.32,19.35,19.18,19.20,44500,17.12
2004-04-12,19.17,19.17,19.17,19.17,000,17.09
2004-04-09,19.17,19.17,19.17,19.17,000,17.09
2004-04-08,19.06,19.37,19.01,19.17,17300,17.09
2004-04-07,19.30,19.30,19.14,19.17,30300,17.09
2004-04-06,19.25,19.30,19.10,19.12,12000,17.05
2004-04-05,19.30,19.38,19.07,19.29,16500,17.20
2004-04-02,19.20,19.29,19.01,19.29,29600,17.20
2004-04-01,18.99,19.05,18.70,19.05,21200,16.99
2004-03-31,18.70,19.10,18.70,18.86,35200,16.82
2004-03-30,19.17,19.17,18.64,18.79,19700,16.76
2004-03-29,18.41,19.40,18.41,19.40,55400,17.30
2004-03-26,18.41,18.68,18.30,18.54,40000,16.53
2004-03-25,18.28,19.00,18.21,18.56,50400,16.55
2004-03-24,17.75,18.45,17.72,18.45,138900,16.45
2004-03-23,17.45,17.73,17.25,17.73,73900,15.81
2004-03-22,18.00,18.20,17.50,17.64,54100,15.73
2004-03-19,18.10,18.30,17.95,18.02,76700,16.07
2004-03-18,18.40,18.40,18.00,18.12,27500,16.16
2004-03-17,18.00,18.40,18.00,18.37,47300,16.38
2004-03-16,18.00,18.25,17.80,18.00,48300,16.05
2004-03-15,18.20,18.30,17.78,18.25,74400,16.27
2004-03-12,17.97,18.39,17.90,18.03,95300,16.08
2004-03-11,18.72,18.88,17.25,18.14,255800,16.18
2004-03-10,18.80,19.09,18.61,19.00,62800,16.94
2004-03-09,19.04,19.10,18.89,18.91,40800,16.86
2004-03-08,19.10,19.37,19.10,19.13,34800,17.06
2004-03-05,19.38,19.39,19.15,19.26,22800,17.18
2004-03-04,19.38,19.38,19.20,19.32,7100,17.23
2004-03-03,19.21,19.55,19.15,19.22,61800,17.14
2004-03-02,19.75,19.75,19.17,19.33,39100,17.24
2004-03-01,19.45,19.85,19.00,19.85,91100,17.70
2004-02-27,19.00,19.40,18.95,19.40,59200,17.30
2004-02-26,18.90,19.10,18.90,19.10,34400,17.03
2004-02-25,18.91,19.03,18.85,19.03,42000,16.97
2004-02-24,18.95,19.03,18.81,19.00,42100,16.94
2004-02-23,19.20,19.20,18.93,18.95,18300,16.90
2004-02-20,19.23,19.23,18.91,19.10,20000,17.03
2004-02-19,19.16,19.25,19.10,19.25,37800,17.17
2004-02-18,19.21,19.30,19.17,19.18,43400,17.10
2004-02-17,19.30,19.45,19.25,19.35,39200,17.26
2004-02-16,19.00,19.57,19.00,19.40,132000,17.30
2004-02-13,19.02,19.38,18.90,19.03,84100,16.97
2004-02-12,18.90,19.20,18.82,19.20,125300,17.12
2004-02-11,18.10,19.19,18.00,18.89,441700,16.85
2004-02-10,18.01,18.15,17.65,18.05,85400,16.10
2004-02-09,17.75,18.23,17.70,18.08,124600,16.12
2004-02-06,17.60,17.74,17.50,17.71,24300,15.79
2004-02-05,17.70,17.70,17.50,17.57,13000,15.67
2004-02-04,17.52,17.60,17.45,17.60,59600,15.69
2004-02-03,17.59,17.59,17.50,17.55,58400,15.65
2004-02-02,17.54,17.54,17.40,17.54,17700,15.64
2004-01-30,17.50,17.50,17.34,17.40,202300,15.52
2004-01-29,17.50,17.70,17.34,17.49,76000,15.60
2004-01-28,17.64,17.75,17.55,17.75,39200,15.83
2004-01-27,17.59,17.77,17.42,17.60,67000,15.69
2004-01-26,17.60,17.60,17.15,17.50,25900,15.61
2004-01-23,17.55,17.62,17.45,17.50,21500,15.61
2004-01-22,17.40,17.75,17.40,17.51,116300,15.61
2004-01-21,17.25,17.45,17.12,17.43,73700,15.54
2004-01-20,17.25,17.44,17.12,17.15,49000,15.29
2004-01-19,16.80,17.54,16.71,17.38,232100,15.50
2004-01-16,16.55,16.79,16.55,16.75,51500,14.94
2004-01-15,16.65,16.67,16.50,16.50,29900,14.71
2004-01-14,16.56,16.70,16.52,16.53,56300,14.74
2004-01-13,16.60,16.70,16.55,16.56,32900,14.77
2004-01-12,16.56,16.58,16.50,16.55,58500,14.76
2004-01-09,16.56,16.66,16.50,16.66,117200,14.86
2004-01-08,16.65,16.65,16.47,16.56,65300,14.77
2004-01-07,16.56,16.63,16.41,16.53,50700,14.74
2004-01-06,16.52,16.87,16.50,16.64,40700,14.84
2004-01-05,16.43,16.54,16.23,16.54,51600,14.75
2004-01-02,16.18,16.54,16.14,16.41,28000,14.63
2004-01-01,16.00,16.00,16.00,16.00,000,14.27
2003-12-31,16.00,16.00,16.00,16.00,000,14.27
2003-12-30,16.23,16.35,15.86,16.00,36300,14.27
2003-12-29,16.30,16.35,16.20,16.25,20500,14.49
2003-12-26,16.29,16.29,16.29,16.29,000,14.53
2003-12-25,16.29,16.29,16.29,16.29,000,14.53
2003-12-24,16.29,16.29,16.29,16.29,000,14.53
2003-12-23,16.20,16.29,16.11,16.29,39400,14.53
2003-12-22,16.20,16.29,16.10,16.20,33700,14.45
2003-12-19,16.28,16.30,16.05,16.05,60100,14.31
2003-12-18,16.17,16.32,16.16,16.29,48400,14.53
2003-12-17,16.26,16.28,16.12,16.17,50700,14.42
2003-12-16,16.20,16.24,16.15,16.20,38500,14.45
2003-12-15,16.35,16.35,16.20,16.20,58300,14.45
2003-12-12,16.24,16.30,16.11,16.25,37000,14.49
2003-12-11,16.15,16.25,16.15,16.20,52800,14.45
2003-12-10,16.15,16.19,16.08,16.15,31800,14.40
2003-12-09,16.30,16.30,16.10,16.15,50800,14.40
2003-12-08,16.30,16.30,16.05,16.20,41800,14.45
2003-12-05,16.30,16.35,16.20,16.30,35300,14.54
2003-12-04,16.30,16.30,16.20,16.27,15800,14.51
2003-12-03,16.25,16.30,16.20,16.23,24400,14.47
2003-12-02,16.20,16.39,16.20,16.25,30000,14.49
2003-12-01,16.40,16.40,16.20,16.22,42900,14.46
2003-11-28,16.25,16.32,16.09,16.25,72900,14.49
2003-11-27,16.10,16.22,15.98,16.20,22700,14.45
2003-11-26,16.10,16.30,15.95,15.98,54700,14.25
2003-11-25,16.25,16.44,16.15,16.15,45900,14.40
2003-11-24,15.90,16.35,15.89,16.22,62500,14.46
2003-11-21,15.50,16.00,15.50,15.73,34300,14.03
2003-11-20,15.40,15.65,15.40,15.60,87400,13.91
2003-11-19,15.52,15.68,15.40,15.40,45400,13.73
2003-11-18,16.07,16.14,15.50,15.66,58800,13.96
2003-11-17,16.15,16.15,15.81,15.84,30800,14.13
2003-11-14,15.95,16.19,15.95,16.01,32300,14.28
2003-11-13,16.07,16.39,15.90,15.94,96100,14.21
2003-11-12,15.60,15.99,15.60,15.99,56600,14.26
2003-11-11,16.36,16.36,15.60,15.73,121700,14.03
2003-11-10,16.38,16.41,16.05,16.24,92200,14.48
2003-11-07,16.58,16.58,16.29,16.35,41700,14.58
2003-11-06,16.55,16.55,16.20,16.49,57000,14.71
2003-11-05,16.59,16.75,16.30,16.50,62000,14.71
2003-11-04,16.95,16.95,16.05,16.48,122200,14.70
2003-11-03,16.60,16.95,16.55,16.90,134500,15.07
2003-10-31,16.00,16.65,15.83,16.60,121400,14.80
2003-10-30,16.35,16.39,15.76,16.03,124900,14.29
2003-10-29,15.50,16.70,15.41,16.49,709700,14.71
2003-10-28,14.70,15.45,14.65,15.43,607500,13.76
2003-10-27,14.70,14.71,14.47,14.61,78400,13.03
2003-10-24,14.61,14.85,14.59,14.70,151100,13.11
2003-10-23,14.65,14.65,14.35,14.50,45000,12.93
2003-10-22,14.75,14.75,14.55,14.68,26800,13.09
2003-10-21,14.79,14.79,14.65,14.71,21900,13.12
2003-10-20,14.87,14.87,14.41,14.73,16000,13.14
2003-10-17,14.53,14.79,14.51,14.79,26800,13.19
2003-10-16,15.04,15.05,14.21,14.68,105900,13.09
2003-10-15,14.94,15.04,14.79,14.98,84500,13.36
2003-10-14,14.89,15.07,14.80,14.98,107500,13.36
2003-10-13,14.55,14.92,14.55,14.87,137000,13.26
2003-10-10,14.21,14.64,14.21,14.60,171200,13.02
2003-10-09,13.70,14.43,13.70,14.36,279900,12.81
2003-10-08,13.75,13.80,13.66,13.70,48600,12.22
2003-10-07,13.79,13.79,13.61,13.67,18900,12.19
2003-10-06,13.76,13.79,13.60,13.79,72300,12.30
2003-10-03,13.55,13.80,13.51,13.73,25500,12.24
2003-10-02,13.60,13.63,13.45,13.50,39600,12.04
2003-10-01,13.60,13.62,13.45,13.50,52200,12.04
2003-09-30,13.60,13.67,13.52,13.60,72900,12.13
2003-09-29,13.64,13.70,13.56,13.58,57700,12.11
2003-09-26,13.60,13.65,13.50,13.55,105800,12.08
2003-09-25,13.65,13.68,13.60,13.62,92400,12.15
2003-09-24,13.79,13.80,13.60,13.60,127300,12.13
2003-09-23,13.80,13.84,13.65,13.71,125200,12.23
2003-09-22,13.89,13.89,13.72,13.75,169300,12.26
2003-09-19,13.89,13.90,13.81,13.90,44800,12.40
2003-09-18,13.92,13.92,13.76,13.80,107600,12.31
2003-09-17,13.75,13.85,13.72,13.80,59600,12.31
2003-09-16,13.78,13.95,13.63,13.78,67600,12.29
2003-09-15,13.50,13.79,13.50,13.78,132100,12.29
2003-09-12,13.50,13.54,13.42,13.42,123400,11.97
2003-09-11,13.31,13.50,13.29,13.50,176300,12.04
2003-09-10,13.35,13.40,13.24,13.32,146200,11.88
2003-09-09,12.80,13.35,12.80,13.33,339700,11.89
2003-09-08,12.76,12.81,12.75,12.81,46000,11.42
2003-09-05,12.78,12.80,12.72,12.84,49900,11.45
2003-09-04,12.80,12.80,12.71,12.75,53100,11.37
2003-09-03,12.77,12.79,12.70,12.75,64800,11.37
2003-09-02,12.70,12.79,12.65,12.77,43500,11.39
2003-09-01,12.45,12.69,12.45,12.68,55900,11.31
2003-08-29,12.55,12.57,12.30,12.49,48200,11.14
2003-08-28,12.41,12.55,12.41,12.50,19200,11.15
2003-08-27,12.45,12.50,12.45,12.50,29000,11.15
2003-08-26,12.45,12.50,12.45,12.45,30900,11.10
2003-08-25,12.50,12.50,12.42,12.45,27200,11.10
2003-08-22,12.49,12.54,12.45,12.45,28400,11.10
2003-08-21,12.50,12.55,12.45,12.50,60500,11.15
2003-08-20,12.47,12.52,12.41,12.50,51100,11.15
2003-08-19,12.42,12.50,12.40,12.45,124900,11.10
2003-08-18,12.35,12.43,12.25,12.40,48300,11.06
2003-08-15,12.34,12.35,12.29,12.35,46900,11.01
2003-08-14,12.29,12.37,12.16,12.30,51700,10.97
2003-08-13,12.05,12.30,12.05,12.30,65200,10.97
2003-08-12,11.71,12.05,11.68,12.05,34400,10.75
2003-08-11,11.61,11.79,11.61,11.61,16100,10.35
2003-08-08,11.80,11.90,11.55,11.61,41500,10.35
2003-08-07,11.85,12.00,11.71,11.80,14000,10.52
2003-08-06,12.20,12.22,11.90,11.95,42300,10.66
2003-08-05,12.22,12.38,12.21,12.28,18900,10.95
2003-08-04,12.50,12.50,12.22,12.30,23500,10.97
2003-08-01,12.10,12.47,12.05,12.41,103000,11.07
2003-07-31,12.22,12.25,11.70,12.11,50000,10.80
2003-07-30,12.20,12.27,12.05,12.27,58100,10.94
2003-07-29,11.99,12.29,11.96,12.10,58300,10.79
2003-07-28,11.79,12.08,11.77,12.00,87800,10.70
2003-07-25,11.79,11.80,11.73,11.80,58400,10.52
2003-07-24,11.80,11.82,11.71,11.77,85900,10.50
2003-07-23,11.80,11.80,11.71,11.71,34000,10.44
2003-07-22,11.80,11.85,11.73,11.74,45500,10.47
2003-07-21,11.95,11.95,11.75,11.75,29200,10.48
2003-07-18,11.73,12.00,11.72,11.85,48400,10.57
2003-07-17,11.75,11.90,11.71,11.80,47500,10.52
2003-07-16,11.50,11.79,11.46,11.71,64700,10.44
2003-07-15,11.90,11.92,11.25,11.50,94600,10.26
2003-07-14,12.01,12.08,11.84,11.95,55300,10.66
2003-07-11,11.81,12.00,11.80,12.00,24900,10.70
2003-07-10,12.10,12.11,11.81,11.82,57900,10.54
2003-07-09,12.35,12.50,12.01,12.13,70800,10.82
2003-07-08,12.60,12.64,12.39,12.45,57700,11.10
2003-07-07,12.55,12.70,12.41,12.59,48500,11.23
2003-07-04,13.34,13.36,12.88,13.20,108500,11.18
2003-07-03,13.31,13.49,13.20,13.25,77800,11.23
2003-07-02,13.30,13.35,13.01,13.29,36200,11.26
2003-07-01,13.30,13.44,12.95,13.26,66900,11.23
2003-06-30,12.80,13.35,12.80,13.26,87000,11.23
2003-06-27,12.65,12.85,12.60,12.83,48100,10.87
2003-06-26,12.67,12.68,12.50,12.68,27800,10.74
2003-06-25,12.70,12.75,12.53,12.55,26600,10.63
2003-06-24,12.74,12.80,12.50,12.80,61700,10.84
2003-06-23,12.75,12.79,12.60,12.74,50100,10.79
2003-06-20,12.59,12.64,12.53,12.69,16100,10.75
2003-06-19,12.58,12.59,12.44,12.59,16300,10.67
2003-06-18,12.61,12.70,12.50,12.60,44700,10.67
2003-06-17,12.75,12.77,12.53,12.70,35000,10.76
2003-06-16,12.68,12.79,12.58,12.79,62200,10.84
2003-06-13,12.57,12.70,12.51,12.70,16900,10.76
2003-06-12,12.56,12.65,12.55,12.59,36000,10.67
2003-06-11,12.64,12.64,12.30,12.60,44300,10.67
2003-06-10,12.55,12.70,12.45,12.55,36100,10.63
2003-06-09,12.58,12.58,12.45,12.55,3400,10.63
2003-06-06,12.20,12.59,12.11,12.40,33800,10.50
2003-06-05,12.56,12.70,12.40,12.31,39600,10.43
2003-06-04,12.50,12.70,12.48,12.70,43000,10.76
2003-06-03,12.46,12.50,12.40,12.50,9700,10.59
2003-06-02,12.20,12.50,12.20,12.48,37700,10.57
2003-05-30,12.05,12.24,12.05,12.20,1400,10.34
2003-05-29,12.10,12.20,12.05,12.13,2900,10.28
2003-05-28,12.08,12.19,12.04,12.04,15300,10.20
2003-05-27,11.97,12.10,11.95,12.10,11600,10.25
2003-05-26,11.90,12.03,11.90,12.00,39300,10.17
2003-05-23,12.20,12.25,11.91,12.02,16900,10.18
2003-05-22,12.25,12.25,12.15,12.24,18400,10.37
2003-05-21,12.25,12.25,11.60,12.20,45100,10.34
2003-05-20,12.11,12.24,12.05,12.17,42000,10.31
2003-05-19,12.40,12.49,12.01,12.11,96300,10.26
2003-05-16,12.03,12.50,12.02,12.50,44700,10.59
2003-05-15,12.00,12.05,11.94,12.04,38100,10.20
2003-05-14,11.99,12.08,11.98,12.05,43300,10.21
2003-05-13,12.00,12.05,11.85,11.98,75600,10.15
2003-05-12,12.00,12.10,11.91,12.05,49300,10.21
2003-05-09,12.00,12.03,11.90,12.03,35100,10.19
2003-05-08,12.04,12.05,11.90,11.94,47400,10.12
2003-05-07,11.96,12.11,11.91,12.11,83400,10.26
2003-05-06,12.11,12.15,11.97,12.01,55300,10.17
2003-05-05,11.99,12.15,11.71,12.11,63200,10.26
2003-05-02,11.79,11.99,11.61,11.99,28900,10.16
2003-05-01,11.70,11.70,11.70,11.70,000,9.91
2003-04-30,11.79,11.95,11.70,11.70,64600,9.91
2003-04-29,11.73,11.90,11.61,11.79,44500,9.99
2003-04-28,11.35,11.67,11.35,11.67,45800,9.89
2003-04-25,11.46,11.57,11.18,11.40,52000,9.66
2003-04-24,11.09,11.50,10.95,11.43,76900,9.68
2003-04-23,10.98,11.00,10.85,11.00,81300,9.32
2003-04-22,10.89,11.04,10.75,10.90,132600,9.23
2003-04-21,10.85,10.85,10.85,10.85,000,9.19
2003-04-18,10.85,10.85,10.85,10.85,000,9.19
2003-04-17,10.75,10.91,10.61,10.85,52200,9.19
2003-04-16,10.70,10.74,10.50,10.65,98700,9.02
2003-04-15,10.70,10.70,10.51,10.60,92600,8.98
2003-04-14,10.80,10.84,10.40,10.52,80400,8.91
2003-04-11,10.93,10.93,10.61,10.80,106000,9.15
2003-04-10,10.90,10.92,10.85,10.90,24800,9.23
2003-04-09,10.81,10.95,10.79,10.94,8500,9.27
2003-04-08,10.75,10.96,10.75,10.85,36100,9.19
2003-04-07,10.76,11.10,10.76,10.96,62900,9.28
2003-04-04,10.50,10.85,10.47,10.76,47100,9.12
2003-04-03,10.55,10.55,10.35,10.50,58100,8.90
2003-04-02,10.30,10.50,10.30,10.50,9200,8.90
2003-04-01,10.20,10.50,10.20,10.35,20000,8.77
2003-03-31,10.35,10.50,10.30,10.30,9100,8.73
2003-03-28,10.50,10.50,10.41,10.49,10100,8.89
2003-03-27,10.35,10.47,10.35,10.42,11500,8.83
2003-03-26,10.44,10.50,10.36,10.50,13000,8.90
2003-03-25,10.69,10.69,10.31,10.40,33200,8.81
2003-03-24,10.70,10.70,10.50,10.60,14200,8.98
2003-03-21,10.75,10.75,10.61,10.70,6000,9.06
2003-03-20,10.72,10.80,10.52,10.62,9400,9.00
2003-03-19,10.65,10.80,10.65,10.72,18000,9.08
2003-03-18,10.65,10.85,10.63,10.80,47500,9.15
2003-03-17,10.40,10.65,10.10,10.65,20700,9.02
2003-03-14,10.50,10.60,10.30,10.31,17700,8.73
2003-03-13,10.35,10.43,10.20,10.40,21500,8.81
2003-03-12,10.40,10.52,10.23,10.30,45700,8.73
2003-03-11,10.70,10.70,10.30,10.50,82700,8.90
2003-03-10,10.80,10.80,10.51,10.65,17100,9.02
2003-03-07,11.00,11.00,10.70,10.90,12700,9.23
2003-03-06,10.96,10.96,10.80,10.84,11300,9.18
2003-03-05,11.00,11.10,10.80,11.05,13200,9.36
2003-03-04,11.00,11.30,10.90,11.00,25000,9.32
2003-03-03,11.11,11.37,11.04,11.04,32200,9.35
2003-02-28,10.90,10.95,10.70,10.95,9100,9.28
2003-02-27,10.75,10.90,10.75,10.86,3700,9.20
2003-02-26,10.93,10.93,10.80,10.80,7400,9.15
2003-02-25,10.90,10.95,10.77,10.80,13200,9.15
2003-02-24,10.95,10.95,10.71,10.96,18300,9.28
2003-02-21,10.96,11.00,10.70,10.99,30600,9.31
2003-02-20,10.95,11.00,10.82,10.83,6600,9.17
2003-02-19,10.90,10.96,10.77,10.90,8000,9.23
2003-02-18,10.85,10.85,10.69,10.85,14000,9.19
2003-02-17,10.81,11.00,10.75,10.76,12800,9.12
2003-02-14,10.82,10.97,10.82,10.95,2600,9.28
2003-02-13,11.10,11.10,10.75,10.95,7300,9.28
2003-02-12,10.80,11.00,10.80,11.00,9900,9.32
2003-02-11,10.50,10.85,10.49,10.85,12300,9.19
2003-02-10,10.45,10.51,10.45,10.51,3100,8.90
2003-02-07,10.51,10.52,10.43,10.44,16300,8.84
2003-02-06,10.51,10.53,10.46,10.51,9300,8.90
2003-02-05,10.41,10.52,10.41,10.42,24100,8.83
2003-02-04,10.51,10.59,10.42,10.49,5800,8.89
2003-02-03,10.40,10.85,10.35,10.67,10200,9.04
2003-01-31,10.33,10.35,10.15,10.35,14900,8.77
2003-01-30,10.34,10.48,10.34,10.40,5700,8.81
2003-01-29,10.44,10.49,10.15,10.49,11000,8.89
2003-01-28,10.21,10.59,10.21,10.59,7200,8.97
2003-01-27,10.70,10.70,10.25,10.41,15300,8.82
2003-01-24,10.35,10.59,10.15,10.45,36100,8.85
2003-01-23,11.00,11.00,10.38,10.45,26600,8.85
2003-01-22,11.15,11.15,10.73,10.95,23700,9.28
2003-01-21,11.14,11.40,10.95,11.15,25500,9.45
2003-01-20,11.20,11.38,10.85,11.30,29700,9.57
2003-01-17,11.40,11.45,11.18,11.40,9700,9.66
2003-01-16,11.40,11.50,11.36,11.50,5200,9.74
2003-01-15,11.30,11.50,11.30,11.48,13500,9.73
2003-01-14,11.49,11.50,11.30,11.40,2200,9.66
2003-01-13,11.25,11.50,11.25,11.40,5400,9.66
2003-01-10,10.90,11.59,10.90,11.35,55900,9.62
2003-01-09,10.75,11.20,10.70,11.01,46900,9.33
2003-01-08,10.65,10.80,10.57,10.56,5100,8.95
2003-01-07,11.10,11.10,10.65,10.66,12800,9.03
2003-01-06,11.00,11.16,10.70,11.15,12100,9.45
2003-01-03,10.70,11.15,10.65,11.00,17000,9.32
2003-01-02,10.35,10.65,10.10,10.35,40600,8.77
2003-01-01,10.20,10.20,10.20,10.20,000,8.64