Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,126.50,128.10,126.40,127.25,2800,127.25
2010-03-19,126.50,127.90,126.30,127.30,3600,127.30
2010-03-18,128.00,128.00,126.50,126.50,2500,126.50
2010-03-17,125.70,128.00,124.30,128.00,6200,128.00
2010-03-16,124.00,126.00,122.60,125.20,6200,125.20
2010-03-15,123.00,124.90,122.00,123.10,4600,123.10
2010-03-12,121.00,122.85,121.00,121.00,3300,121.00
2010-03-11,122.10,122.90,121.00,121.00,1400,121.00
2010-03-10,122.25,123.95,121.05,121.05,4000,121.05
2010-03-09,123.20,124.65,123.05,123.05,1900,123.05
2010-03-08,125.30,125.30,121.75,122.65,4700,122.65
2010-03-05,124.90,125.00,121.55,121.75,5800,121.75
2010-03-04,125.50,125.55,124.00,124.00,600,124.00
2010-03-03,125.95,126.00,123.70,124.90,4400,124.90
2010-03-02,125.40,126.00,125.20,125.95,4800,125.95
2010-03-01,124.00,126.00,123.70,125.40,8900,125.40
2010-02-26,123.35,123.35,122.00,122.00,5100,122.00
2010-02-25,123.30,123.35,121.55,122.50,4300,122.50
2010-02-24,122.00,123.40,122.00,122.90,3300,122.90
2010-02-23,120.00,122.30,120.00,121.00,3600,121.00
2010-02-22,122.50,123.15,118.25,119.25,2500,119.25
2010-02-19,122.95,123.15,121.45,123.00,3200,123.00
2010-02-18,122.60,123.00,121.80,123.00,3100,123.00
2010-02-17,117.75,122.85,117.70,122.85,7900,122.85
2010-02-16,118.55,119.50,117.40,117.60,2500,117.60
2010-02-15,120.00,120.95,117.80,118.85,1400,118.85
2010-02-12,117.90,120.00,117.20,120.00,5500,120.00
2010-02-11,120.00,120.00,118.20,118.70,900,118.70
2010-02-10,119.10,120.45,118.75,119.70,1200,119.70
2010-02-09,119.70,120.45,119.15,119.60,5800,119.60
2010-02-08,120.50,121.80,120.00,120.50,4000,120.50
2010-02-05,120.80,121.50,119.05,119.05,5400,119.05
2010-02-04,121.80,121.80,119.85,120.00,2300,120.00
2010-02-03,121.15,121.25,120.00,120.75,800,120.75
2010-02-02,121.10,121.10,119.85,120.00,700,120.00
2010-02-01,123.50,123.50,119.00,120.00,2800,120.00
2010-01-29,122.75,123.35,121.50,123.35,5600,123.35
2010-01-28,120.15,122.50,120.05,122.40,3700,122.40
2010-01-27,120.00,121.35,119.50,120.00,1500,120.00
2010-01-26,119.00,120.85,118.50,120.80,4500,120.80
2010-01-25,117.50,119.30,117.50,119.25,5300,119.25
2010-01-22,122.80,123.00,116.50,117.50,14300,117.50
2010-01-21,121.80,122.25,119.80,121.00,5600,121.00
2010-01-20,122.00,122.95,120.80,121.50,7600,121.50
2010-01-19,120.40,120.90,119.35,120.60,5000,120.60
2010-01-18,118.20,120.40,118.20,120.40,1400,120.40
2010-01-15,117.75,118.95,117.55,118.00,4100,118.00
2010-01-14,116.00,118.35,113.50,118.35,7400,118.35
2010-01-13,120.00,120.00,116.05,116.05,13000,116.05
2010-01-12,122.90,122.90,119.35,120.00,3300,120.00
2010-01-11,122.50,123.30,122.00,123.20,7400,123.20
2010-01-08,123.70,123.70,121.00,123.20,4500,123.20
2010-01-07,121.15,124.40,119.95,124.40,4700,124.40
2010-01-06,120.40,122.00,120.35,121.95,1800,121.95
2010-01-05,120.75,121.40,119.65,121.40,1200,121.40
2010-01-04,120.50,123.00,120.50,120.90,2000,120.90
2009-12-30,119.01,119.80,118.50,119.50,600,119.50
2009-12-29,118.39,120.54,118.39,119.07,2100,119.07
2009-12-28,122.00,122.05,119.35,120.14,1500,120.14
2009-12-23,120.24,123.49,119.48,121.90,1200,121.90
2009-12-22,121.97,123.88,119.99,122.10,4700,122.10
2009-12-21,121.65,121.65,118.73,120.50,1700,120.50
2009-12-18,119.00,121.50,119.00,120.88,6700,120.88
2009-12-17,122.00,122.00,118.48,119.95,2400,119.95
2009-12-16,122.50,123.50,119.00,122.00,3600,122.00
2009-12-15,123.00,123.99,122.42,123.94,4100,123.94
2009-12-14,117.50,124.75,117.50,124.27,13300,124.27
2009-12-11,117.50,119.20,117.50,118.08,3500,118.08
2009-12-10,119.89,119.89,118.50,119.22,1900,119.22
2009-12-09,117.51,119.10,117.50,119.05,7100,119.05
2009-12-08,117.50,118.95,117.50,118.80,7100,118.80
2009-12-07,119.00,119.00,117.39,118.40,8400,118.40
2009-12-04,116.41,119.00,115.51,118.92,6900,118.92
2009-12-03,115.98,117.00,114.56,115.84,4000,115.84
2009-12-02,114.43,117.75,113.31,113.31,11700,113.31
2009-12-01,113.97,116.80,113.03,113.44,3700,113.44
2009-11-30,116.99,117.99,112.50,112.93,16400,112.93
2009-11-27,113.20,118.30,112.90,117.00,5500,117.00
2009-11-26,119.00,119.00,112.80,113.00,11000,113.00
2009-11-25,121.08,121.09,119.77,120.20,2800,120.20
2009-11-24,118.10,121.10,118.00,121.10,7300,121.10
2009-11-23,118.95,119.08,117.10,118.67,2300,118.67
2009-11-20,118.50,119.25,117.50,118.17,3200,118.17
2009-11-19,118.14,119.50,116.91,117.51,6200,117.51
2009-11-18,119.27,120.92,118.00,119.25,5300,119.25
2009-11-17,119.80,121.10,118.50,119.52,9900,119.52
2009-11-16,114.94,119.83,114.89,119.83,8700,119.83
2009-11-13,114.68,115.40,113.27,114.39,8500,114.39
2009-11-12,112.99,115.39,112.00,114.50,11300,114.50
2009-11-11,112.60,114.77,111.68,113.05,9800,113.05
2009-11-10,112.99,113.44,111.75,112.90,6500,112.90
2009-11-09,114.80,115.50,110.67,112.43,11800,112.43
2009-11-06,115.10,116.49,112.61,113.00,6900,113.00
2009-11-05,111.25,116.68,111.25,114.05,3900,114.05
2009-11-04,110.68,112.57,110.50,111.50,7300,111.50
2009-11-03,110.87,112.00,108.44,110.00,11800,110.00
2009-11-02,113.63,113.73,109.75,111.69,10100,111.69
2009-10-30,115.70,115.70,112.40,112.59,5900,112.59
2009-10-29,113.62,115.43,113.50,114.79,6800,114.79
2009-10-28,113.50,115.79,112.95,113.80,4700,113.80
2009-10-27,114.06,115.47,112.95,112.95,3400,112.95
2009-10-26,114.43,115.50,113.02,113.02,4500,113.02
2009-10-23,115.67,116.74,112.50,113.39,9600,113.39
2009-10-22,114.08,115.06,113.50,115.06,2400,115.06
2009-10-21,115.00,115.42,113.40,113.70,7200,113.70
2009-10-20,117.10,117.10,115.00,115.30,5600,115.30
2009-10-19,115.40,118.00,115.35,115.50,12400,115.50
2009-10-16,117.96,118.26,115.00,115.55,8700,115.55
2009-10-15,123.00,123.00,117.80,119.07,5200,119.07
2009-10-14,121.59,122.20,119.97,122.20,9300,122.20
2009-10-13,124.40,124.40,120.21,120.53,7100,120.53
2009-10-12,122.80,124.08,121.16,124.00,1900,124.00
2009-10-09,124.50,125.50,122.63,122.63,2700,122.63
2009-10-08,122.08,126.82,122.08,124.00,5900,124.00
2009-10-07,120.99,123.73,119.00,122.27,2400,122.27
2009-10-06,120.00,122.90,119.50,121.00,3500,121.00
2009-10-05,118.27,121.55,118.27,121.00,1500,121.00
2009-10-02,119.03,119.66,117.31,118.26,6800,118.26
2009-10-01,118.11,120.66,117.51,118.80,12200,118.80
2009-09-30,118.70,119.00,117.09,119.00,5800,119.00
2009-09-29,117.00,119.61,116.25,118.49,2900,118.49
2009-09-28,114.42,118.00,113.11,117.85,5500,117.85
2009-09-25,113.75,114.29,113.00,113.50,1000,113.50
2009-09-24,113.50,114.00,113.01,113.93,1900,113.93
2009-09-23,114.33,115.68,113.00,113.71,3200,113.71
2009-09-22,115.00,116.56,113.00,113.32,2800,113.32
2009-09-21,116.80,116.80,112.55,113.93,2200,113.93
2009-09-18,116.35,118.96,112.95,116.00,8100,116.00
2009-09-17,119.50,120.00,115.16,116.35,3400,116.35
2009-09-16,113.95,119.49,113.50,119.25,6200,119.25
2009-09-15,113.54,114.38,112.75,112.75,3000,112.75
2009-09-14,112.89,113.80,112.50,112.50,1400,112.50
2009-09-11,113.80,114.93,112.62,112.62,6300,112.62
2009-09-10,116.90,116.90,113.00,113.00,5500,113.00
2009-09-09,119.21,119.21,116.80,117.00,1800,117.00
2009-09-08,119.04,119.04,116.99,118.12,800,118.12
2009-09-07,116.99,118.76,115.50,117.00,2200,117.00
2009-09-04,115.76,115.76,114.71,115.75,2500,115.75
2009-09-03,115.90,117.60,115.20,117.00,1300,117.00
2009-09-02,116.95,117.50,114.10,115.50,5300,115.50
2009-09-01,117.01,117.78,116.16,116.25,4300,116.25
2009-08-31,117.48,118.25,116.32,116.96,6300,116.96
2009-08-28,117.07,118.51,116.09,116.51,9600,116.51
2009-08-27,120.50,120.50,116.00,116.00,5600,116.00
2009-08-26,124.00,124.00,119.00,119.58,3100,119.58
2009-08-25,124.00,125.48,122.50,124.00,10600,124.00
2009-08-24,127.00,128.90,125.51,126.36,2000,126.36
2009-08-21,126.70,127.80,126.00,127.49,3500,127.49
2009-08-20,123.45,127.50,122.42,126.00,5000,126.00
2009-08-19,123.80,123.80,122.32,122.32,300,122.32
2009-08-18,123.21,123.65,119.61,122.76,2300,122.76
2009-08-17,124.80,125.00,120.85,121.33,3000,121.33
2009-08-14,122.95,126.00,121.01,124.35,10100,124.35
2009-08-13,120.97,122.15,120.25,122.15,1900,122.15
2009-08-12,117.50,121.91,117.50,121.83,1800,121.83
2009-08-11,119.50,119.59,117.08,117.16,1400,117.16
2009-08-10,117.86,119.50,117.75,119.50,1600,119.50
2009-08-07,117.87,119.01,117.24,119.00,1300,119.00
2009-08-06,118.05,119.84,117.11,118.98,1100,118.98
2009-08-05,118.00,119.66,116.61,118.20,1700,118.20
2009-08-04,120.00,120.30,116.61,117.00,3000,117.00
2009-08-03,119.60,119.60,117.89,118.10,3800,118.10
2009-07-31,119.00,123.51,118.10,119.61,8100,119.61
2009-07-30,115.30,119.97,115.25,118.95,7300,118.95
2009-07-29,114.80,117.34,114.80,115.50,6500,115.50
2009-07-28,120.00,120.10,114.10,115.75,10400,115.75
2009-07-27,121.79,121.79,119.70,120.00,3500,120.00
2009-07-24,125.00,125.00,121.30,122.00,1000,122.00
2009-07-23,124.00,125.69,123.00,125.69,2300,125.69
2009-07-22,122.48,125.53,121.75,124.91,3100,124.91
2009-07-21,124.95,125.32,122.44,123.50,5300,123.50
2009-07-20,126.00,126.00,123.16,123.16,1100,123.16
2009-07-17,125.60,125.90,122.08,124.47,1700,124.47
2009-07-16,124.99,127.50,124.23,124.30,10200,124.30
2009-07-15,119.17,125.40,119.17,124.27,11600,124.27
2009-07-14,120.00,120.00,117.88,119.33,3000,119.33
2009-07-13,117.00,120.00,116.28,120.00,1900,120.00
2009-07-10,118.63,120.00,116.65,117.27,4500,117.27
2009-07-09,120.00,120.00,118.55,120.00,3600,120.00
2009-07-08,120.00,120.00,118.20,119.46,2800,119.46
2009-07-07,119.40,121.00,118.52,119.85,11200,119.85
2009-07-06,125.98,125.98,119.40,120.30,5300,120.30
2009-07-03,127.00,127.00,124.86,124.86,1400,124.86
2009-07-02,126.04,127.75,126.04,127.00,1700,127.00
2009-07-01,127.51,128.28,123.91,127.18,8600,127.18
2009-06-30,128.98,129.40,125.55,128.01,11500,128.01
2009-06-29,122.37,129.65,122.37,129.50,14000,129.50
2009-06-26,123.10,124.40,121.70,122.87,3100,122.87
2009-06-25,126.00,127.92,118.61,119.00,8700,119.00
2009-06-24,122.00,130.15,121.55,125.59,20600,125.59
2009-06-23,117.35,121.50,115.00,121.35,10000,121.35
2009-06-22,118.20,120.50,116.00,119.00,11200,119.00
2009-06-19,116.25,120.00,116.08,119.14,17300,119.14
2009-06-18,117.11,119.90,115.50,116.25,4600,116.25
2009-06-17,121.00,121.98,115.00,117.00,7800,117.00
2009-06-16,122.50,122.50,119.84,120.57,5600,120.57
2009-06-15,119.00,121.90,116.67,121.44,9100,121.44
2009-06-12,120.95,121.22,118.26,118.55,9600,118.55
2009-06-11,120.80,121.44,119.04,121.44,3300,121.44
2009-06-10,118.50,120.74,117.57,120.74,11100,120.74
2009-06-09,117.89,120.80,115.68,118.49,8800,118.49
2009-06-08,115.00,118.94,114.60,118.00,5000,118.00
2009-06-05,115.00,115.62,112.00,114.58,5200,114.58
2009-06-04,111.70,114.75,111.51,112.00,3400,112.00
2009-06-03,117.00,117.00,111.50,114.00,6900,114.00
2009-06-02,117.90,117.90,113.11,115.70,5100,115.70
2009-06-01,116.50,117.88,116.40,117.60,1800,117.60
2009-05-29,109.49,117.50,108.01,116.85,18300,116.85
2009-05-28,103.50,109.50,101.52,109.18,25200,109.18
2009-05-27,100.38,103.20,99.50,102.00,21200,102.00
2009-05-26,100.14,102.15,97.72,99.64,12400,99.64
2009-05-25,102.60,104.94,100.14,100.15,1800,100.15
2009-05-22,102.51,105.88,102.51,105.00,3500,105.00
2009-05-21,103.45,104.68,102.21,103.43,300,103.43
2009-05-20,99.23,105.00,99.23,105.00,3900,105.00
2009-05-19,99.00,101.08,98.03,99.62,2700,99.62
2009-05-18,98.00,99.00,96.65,99.00,1300,99.00
2009-05-15,97.90,98.58,96.50,98.58,3300,98.58
2009-05-14,98.00,98.00,95.88,95.88,1600,95.88
2009-05-13,102.00,102.00,95.95,95.95,2500,95.95
2009-05-12,98.40,98.70,96.15,98.55,4600,98.55
2009-05-11,103.00,103.00,96.81,96.97,7000,96.97
2009-05-08,104.69,104.69,100.66,101.30,4500,101.30
2009-05-07,99.80,107.50,98.50,104.82,12700,104.82
2009-05-06,95.20,99.26,95.20,98.49,4400,98.49
2009-05-05,97.75,98.50,93.00,96.31,12800,96.31
2009-05-04,99.98,99.98,97.00,98.29,2700,98.29
2009-04-30,97.25,97.80,95.00,95.03,10200,95.03
2009-04-29,97.52,99.00,96.01,96.51,2400,96.51
2009-04-28,100.02,100.02,95.00,96.10,2700,96.10
2009-04-27,100.00,103.00,99.70,103.00,1000,103.00
2009-04-24,100.80,103.80,99.25,103.00,2300,103.00
2009-04-23,102.40,103.68,100.01,101.00,2700,101.00
2009-04-22,103.16,103.45,102.00,103.38,2400,103.38
2009-04-21,102.40,105.00,100.00,104.71,4200,104.71
2009-04-20,106.00,106.00,102.20,102.20,2300,102.20
2009-04-17,102.00,105.50,100.20,105.50,2900,105.50
2009-04-16,95.87,104.01,95.87,101.20,3500,101.20
2009-04-15,93.55,98.99,93.55,97.31,1600,97.31
2009-04-14,97.62,98.99,96.53,96.76,1000,96.76
2009-04-09,93.00,99.00,93.00,99.00,4000,99.00
2009-04-08,93.84,94.76,93.00,93.01,5900,93.01
2009-04-07,94.57,96.48,94.57,94.87,1000,94.87
2009-04-06,94.23,97.88,94.23,95.99,1500,95.99
2009-04-03,96.09,98.00,93.55,94.31,1400,94.31
2009-04-02,98.00,98.00,94.40,97.17,4900,97.17
2009-04-01,94.83,95.60,94.40,94.70,2600,94.70
2009-03-31,94.70,95.99,94.70,95.99,200,95.99
2009-03-30,94.13,94.95,94.13,94.43,1100,94.43
2009-03-27,95.50,95.71,94.50,94.93,500,94.93
2009-03-26,94.13,95.79,94.13,95.00,300,95.00
2009-03-25,94.00,96.62,94.00,94.41,1400,94.41
2009-03-24,98.20,98.20,94.00,94.40,900,94.40
2009-03-23,94.50,97.50,93.80,96.01,3500,96.01
2009-03-20,95.00,95.00,93.01,94.64,1300,94.64
2009-03-19,95.00,96.93,93.00,93.00,2500,93.00
2009-03-18,97.00,97.50,96.00,96.00,2700,96.00
2009-03-17,95.53,96.49,93.84,94.40,2600,94.40
2009-03-16,93.46,96.49,93.09,93.63,4200,93.63
2009-03-13,94.15,96.33,91.00,92.10,2500,92.10
2009-03-12,93.55,97.40,88.23,92.78,5800,92.78
2009-03-11,94.90,96.74,93.70,94.04,1600,94.04
2009-03-10,95.70,95.77,93.96,93.96,2900,93.96
2009-03-09,98.50,99.00,95.01,95.70,2600,95.70
2009-03-06,94.60,99.32,94.60,98.63,1200,98.63
2009-03-05,93.55,95.99,93.50,95.99,3200,95.99
2009-03-04,96.00,97.00,93.50,97.00,4900,97.00
2009-03-03,97.50,98.79,96.20,97.00,2100,97.00
2009-03-02,98.00,100.33,96.99,97.50,4900,97.50
2009-02-27,105.07,107.50,101.45,104.68,4900,104.68
2009-02-26,104.80,105.98,101.80,105.85,6300,105.85
2009-02-25,101.97,105.00,101.00,104.62,7600,104.62
2009-02-24,102.99,102.99,97.00,99.00,12700,99.00
2009-02-23,106.00,106.64,103.46,103.46,1500,103.46
2009-02-20,105.00,106.01,103.00,104.58,5200,104.58
2009-02-19,106.79,110.00,103.02,109.61,3100,109.61
2009-02-18,106.10,106.62,103.27,105.97,7400,105.97
2009-02-17,107.59,108.00,106.00,106.49,7400,106.49
2009-02-16,104.10,108.48,103.10,108.44,1100,108.44
2009-02-13,104.30,109.13,104.30,108.00,7100,108.00
2009-02-12,103.74,106.00,103.34,106.00,2200,106.00
2009-02-11,98.70,108.21,98.70,105.30,6100,105.30
2009-02-10,99.00,104.54,97.92,102.49,5700,102.49
2009-02-09,97.00,99.44,96.00,97.86,2900,97.86
2009-02-06,99.00,99.75,97.80,97.80,5400,97.80
2009-02-05,97.75,99.80,96.02,99.50,6500,99.50
2009-02-04,96.03,98.90,93.01,97.78,5000,97.78
2009-02-03,99.49,99.49,93.00,98.50,5500,98.50
2009-02-02,99.00,99.00,95.21,97.20,1800,97.20
2009-01-30,95.22,99.48,95.22,98.28,2300,98.28
2009-01-29,99.70,99.70,95.20,96.23,2700,96.23
2009-01-28,99.50,99.99,98.55,99.50,6600,99.50
2009-01-27,98.44,99.49,97.56,98.05,1600,98.05
2009-01-26,95.91,97.62,94.33,96.72,1800,96.72
2009-01-23,97.24,97.24,93.85,94.52,5200,94.52
2009-01-22,97.90,97.90,94.90,95.50,1500,95.50
2009-01-21,95.86,96.27,94.01,95.89,2900,95.89
2009-01-20,96.00,98.00,93.50,94.00,5200,94.00
2009-01-19,101.00,101.70,96.00,96.56,4100,96.56
2009-01-16,103.50,107.50,99.01,99.87,5900,99.87
2009-01-15,96.10,100.14,96.10,99.90,3800,99.90
2009-01-14,102.00,102.00,95.15,97.01,8800,97.01
2009-01-13,101.00,103.57,98.20,100.90,9300,100.90
2009-01-12,105.60,105.60,101.75,101.75,4000,101.75
2009-01-09,102.60,109.80,100.50,109.00,9900,109.00
2009-01-08,106.00,106.00,101.50,102.54,5200,102.54
2009-01-07,107.61,107.70,104.30,105.99,4200,105.99
2009-01-06,108.00,108.98,107.00,108.59,2100,108.59
2009-01-05,109.67,111.00,108.21,108.21,3200,108.21
2009-01-02,112.30,112.30,108.59,110.00,3700,110.00
2008-12-30,107.50,112.00,107.00,111.10,10400,111.10
2008-12-29,102.83,107.27,101.59,106.00,13900,106.00
2008-12-23,102.50,102.98,100.53,101.15,10700,101.15
2008-12-22,102.50,102.50,100.25,101.30,7000,101.30
2008-12-19,98.00,102.99,94.81,102.99,12300,102.99
2008-12-18,95.00,98.10,92.77,97.28,5100,97.28
2008-12-17,97.00,98.00,92.75,94.10,5700,94.10
2008-12-16,96.00,99.89,96.00,97.79,8800,96.09
2008-12-15,100.00,100.00,88.00,96.00,13200,94.33
2008-12-12,95.00,99.99,95.00,98.04,10400,96.34
2008-12-11,100.50,100.80,98.06,98.29,2800,96.58
2008-12-10,102.27,102.50,100.40,100.50,4300,98.75
2008-12-09,102.60,102.60,100.69,101.50,4300,99.74
2008-12-08,99.50,103.00,98.50,102.96,10800,101.17
2008-12-05,98.50,98.50,96.00,96.36,5200,94.68
2008-12-04,97.22,100.35,97.00,97.30,5100,95.61
2008-12-03,93.10,100.66,93.10,100.66,6100,98.91
2008-12-02,89.89,99.65,89.89,94.84,5600,93.19
2008-12-01,102.00,102.00,89.90,90.99,6300,89.41
2008-11-28,103.75,103.80,99.02,101.50,8900,99.74
2008-11-27,94.57,99.99,94.57,99.22,5000,97.50
2008-11-26,95.00,97.83,92.28,93.20,9700,91.58
2008-11-25,89.00,95.22,88.72,95.00,25900,93.35
2008-11-24,86.00,89.07,85.42,89.07,6700,87.52
2008-11-21,86.01,86.01,83.60,85.00,9400,83.52
2008-11-20,85.50,89.99,84.50,85.45,6300,83.96
2008-11-19,94.02,94.02,86.00,86.00,11700,84.50
2008-11-18,91.78,95.00,90.00,94.65,14600,93.00
2008-11-17,97.40,99.04,90.20,90.70,18400,89.12
2008-11-14,94.00,102.15,91.50,102.15,10800,100.37
2008-11-13,85.00,90.00,82.81,89.80,10300,88.24
2008-11-12,90.00,91.72,85.52,85.52,6800,84.03
2008-11-11,93.50,96.00,90.00,90.00,5800,88.44
2008-11-10,98.00,98.61,93.50,95.00,8000,93.35
2008-11-07,99.42,103.59,93.50,95.27,11700,93.61
2008-11-06,96.79,105.00,94.35,102.00,9700,100.23
2008-11-05,103.85,103.85,97.06,97.06,5100,95.37
2008-11-04,102.00,103.60,99.91,103.25,5800,101.46
2008-11-03,99.00,104.92,97.12,101.90,9400,100.13
2008-10-31,97.50,97.79,93.50,95.00,9500,93.35
2008-10-30,85.00,98.24,85.00,93.32,15000,91.70
2008-10-29,79.00,83.00,78.00,82.00,7400,80.57
2008-10-28,70.80,75.90,70.80,75.00,5700,73.70
2008-10-27,72.50,76.31,70.00,70.30,8900,69.08
2008-10-24,78.07,78.07,70.78,71.25,16600,70.01
2008-10-23,79.50,81.67,77.00,79.66,9400,78.28
2008-10-22,83.75,85.55,79.00,82.50,8400,81.07
2008-10-21,85.13,88.50,80.00,83.50,20900,82.05
2008-10-20,86.00,90.00,83.91,85.16,3100,83.68
2008-10-17,90.00,90.00,81.83,84.00,6100,82.54
2008-10-16,74.11,89.00,74.11,82.00,10800,80.57
2008-10-15,95.00,97.50,78.39,78.39,15900,77.03
2008-10-14,95.00,104.00,92.10,93.00,10900,91.38
2008-10-13,86.00,89.55,81.52,88.55,10600,87.01
2008-10-10,76.00,78.91,71.51,74.80,15200,73.50
2008-10-09,74.00,78.80,74.00,77.22,10200,75.88
2008-10-08,73.12,73.17,69.10,70.00,18300,68.78
2008-10-07,75.00,75.00,70.28,74.05,11400,72.76
2008-10-06,79.00,80.00,70.50,70.50,12500,69.27
2008-10-03,82.01,82.98,80.00,80.49,8200,79.09
2008-10-02,86.90,89.11,77.05,81.92,12400,80.50
2008-10-01,94.00,94.33,86.48,86.84,11500,85.33
2008-09-30,102.00,102.00,91.50,92.82,9300,91.21
2008-09-29,105.00,105.00,98.00,102.10,5600,100.33
2008-09-26,109.29,109.29,102.00,102.00,3200,100.23
2008-09-25,106.50,109.02,106.23,107.28,3900,105.42
2008-09-24,108.20,111.39,108.00,108.52,4100,106.63
2008-09-23,111.17,111.17,108.00,108.55,2800,106.66
2008-09-22,109.50,113.27,108.01,108.50,7200,106.61
2008-09-19,108.00,110.83,102.45,110.53,6600,108.61
2008-09-18,106.00,106.01,102.00,102.33,7100,100.55
2008-09-17,109.50,110.06,106.00,106.00,6100,104.16
2008-09-16,112.50,112.50,109.00,110.83,11300,108.90
2008-09-15,112.50,114.50,112.50,112.71,4500,110.75
2008-09-12,111.00,114.50,111.00,113.75,5800,111.77
2008-09-11,111.00,112.71,111.00,112.01,6900,110.06
2008-09-10,113.03,113.03,111.00,111.70,8300,109.76
2008-09-09,119.17,119.61,112.76,114.14,7600,112.16
2008-09-08,117.00,118.59,116.42,118.13,1900,116.08
2008-09-05,118.10,118.10,112.00,112.50,8800,110.54
2008-09-04,121.00,121.55,118.02,118.33,6500,116.27
2008-09-03,123.99,123.99,116.00,118.50,9800,116.44
2008-09-02,123.99,126.05,119.51,121.01,6800,118.91
2008-09-01,118.00,119.70,117.39,119.03,2400,116.96
2008-08-29,118.50,119.01,117.01,118.64,800,116.58
2008-08-28,119.50,119.50,115.00,116.94,2100,114.91
2008-08-27,115.00,119.37,113.79,119.37,4200,117.29
2008-08-26,115.50,116.00,115.00,116.00,1800,113.98
2008-08-25,115.82,116.91,114.50,116.00,2500,113.98
2008-08-22,115.15,117.99,115.15,116.00,3100,113.98
2008-08-21,114.50,115.99,114.10,114.10,1200,112.12
2008-08-20,112.50,116.00,108.43,114.50,5900,112.51
2008-08-19,112.00,115.00,110.91,111.00,9100,109.07
2008-08-18,112.00,113.50,111.72,113.14,2600,111.17
2008-08-15,107.01,113.50,107.01,113.38,7000,111.41
2008-08-14,115.50,116.23,104.56,108.55,32500,106.66
2008-08-13,125.00,125.00,114.41,114.41,10100,112.42
2008-08-12,124.00,125.10,122.07,123.01,6100,120.87
2008-08-11,126.00,127.00,124.26,124.82,1800,122.65
2008-08-08,120.75,125.84,120.51,123.96,4100,121.81
2008-08-07,123.00,123.00,120.82,120.82,8500,118.72
2008-08-06,124.82,124.98,122.00,122.50,3200,120.37
2008-08-05,126.22,127.88,122.12,125.18,3500,123.00
2008-08-04,126.97,129.00,125.93,126.40,2500,124.20
2008-08-01,128.12,130.79,123.75,125.44,5900,123.26
2008-07-31,128.00,131.00,128.00,128.75,4600,126.51
2008-07-30,126.50,128.69,125.72,128.00,3400,125.77
2008-07-29,126.02,126.80,124.50,125.97,800,123.78
2008-07-28,128.00,128.00,125.00,127.20,2500,124.99
2008-07-25,125.57,129.56,124.01,127.73,5900,125.51
2008-07-24,132.00,132.00,126.62,126.62,7100,124.42
2008-07-23,131.20,134.97,130.01,130.99,5000,128.71
2008-07-22,130.49,130.87,128.00,129.52,6400,127.27
2008-07-21,132.55,133.00,129.66,132.90,5300,130.59
2008-07-18,135.00,135.86,132.50,133.12,6600,130.81
2008-07-17,140.01,141.00,134.61,136.69,4800,134.31
2008-07-16,135.30,138.99,132.31,134.33,9000,131.99
2008-07-15,142.55,145.80,133.00,135.63,6800,133.27
2008-07-14,139.35,145.00,139.35,144.80,3900,142.28
2008-07-11,142.50,144.95,137.50,139.19,6800,136.77
2008-07-10,140.00,143.58,138.50,139.74,3900,137.31
2008-07-09,134.10,143.47,133.80,142.00,7800,139.53
2008-07-08,141.00,141.00,133.00,133.00,5300,130.69
2008-07-07,137.99,140.39,134.00,140.09,6100,137.65
2008-07-04,132.51,137.56,132.50,134.14,9100,131.81
2008-07-03,140.01,140.40,129.34,131.14,18300,128.86
2008-07-02,147.00,147.00,140.96,140.96,3000,138.51
2008-07-01,146.20,147.61,140.01,147.48,5900,144.92
2008-06-30,150.00,150.63,144.11,146.00,6100,143.46
2008-06-27,149.99,152.00,148.00,149.40,8400,146.80
2008-06-26,151.30,153.73,149.16,152.90,5800,150.24
2008-06-25,147.00,150.59,145.65,150.46,6200,147.84
2008-06-24,150.00,152.22,145.55,148.46,11500,145.88
2008-06-23,153.72,153.72,150.25,150.25,8400,147.64
2008-06-20,153.00,154.30,152.00,153.90,11300,151.22
2008-06-19,162.99,163.00,147.65,152.99,66800,150.33
2008-06-18,168.12,169.99,168.12,169.99,2800,167.03
2008-06-17,168.95,170.50,167.77,169.48,9200,166.53
2008-06-16,174.20,174.80,167.02,168.44,7600,165.51
2008-06-13,174.99,174.99,172.30,173.30,4600,170.29
2008-06-12,174.04,176.00,174.04,174.72,16200,171.68
2008-06-11,173.77,174.59,172.00,174.25,21700,171.22
2008-06-10,169.99,170.00,168.66,170.00,4200,167.04
2008-06-06,172.49,172.49,168.90,170.44,7800,167.48
2008-06-05,172.40,172.40,169.76,172.40,8600,169.40
2008-06-04,172.99,174.24,171.00,172.40,10400,169.40
2008-06-03,169.85,175.34,169.85,172.90,10200,169.89
2008-06-02,160.30,172.25,160.29,169.45,7500,166.50
2008-05-30,157.35,160.99,156.01,160.13,16200,157.35
2008-05-29,159.00,167.00,154.50,154.60,15900,151.91
2008-05-28,152.50,156.99,152.10,153.82,3200,151.15
2008-05-27,153.91,155.58,152.37,153.40,700,150.73
2008-05-26,155.82,157.00,152.50,152.50,1800,149.85
2008-05-23,154.20,160.00,154.18,157.25,4500,154.52
2008-05-22,153.80,155.99,153.01,154.20,5800,151.52
2008-05-21,157.90,158.00,153.82,157.23,5300,154.50
2008-05-20,158.10,159.99,157.36,157.36,4100,154.62
2008-05-19,158.50,160.70,157.31,159.40,2700,156.63
2008-05-16,156.40,162.70,156.00,157.00,15100,154.27
2008-05-15,152.50,156.60,152.47,155.20,11100,152.50
2008-05-14,149.77,152.67,147.01,152.19,9400,149.54
2008-05-13,147.39,149.60,146.60,149.27,6900,146.68
2008-05-12,144.58,146.00,144.01,145.14,1000,142.62
2008-05-09,144.00,144.50,143.00,143.25,2800,140.76
2008-05-08,144.00,145.00,143.00,143.01,3600,140.52
2008-05-07,143.20,145.00,143.00,143.00,4300,140.51
2008-05-06,143.32,143.50,141.69,142.70,3200,140.22
2008-05-05,142.50,144.24,142.13,143.00,2800,140.51
2008-05-02,142.00,144.00,140.00,141.24,3400,138.78
2008-04-30,141.40,142.00,138.00,138.23,6300,135.83
2008-04-29,144.40,144.41,138.95,141.40,4000,138.94
2008-04-28,148.00,148.08,143.00,144.40,4500,141.89
2008-04-25,151.95,152.48,148.94,149.07,5300,146.48
2008-04-24,151.00,152.49,149.20,151.00,7600,148.37
2008-04-23,152.00,152.49,149.20,149.20,6800,146.61
2008-04-22,146.82,151.99,146.22,150.00,13600,147.39
2008-04-21,148.29,148.30,146.15,148.00,5700,145.43
2008-04-18,143.00,148.30,141.28,147.75,11300,145.18
2008-04-17,144.40,144.40,139.93,143.50,8500,141.01
2008-04-16,131.01,143.56,131.01,142.50,10200,140.02
2008-04-15,127.50,133.00,127.50,131.99,8100,129.70
2008-04-14,125.99,126.72,125.19,125.40,3200,123.22
2008-04-11,129.99,132.20,126.50,126.50,12600,124.30
2008-04-10,127.00,130.00,127.00,129.25,5700,127.00
2008-04-09,127.50,129.10,126.80,126.80,3500,124.60
2008-04-08,128.50,128.99,125.91,125.91,3100,123.72
2008-04-07,127.70,128.50,127.00,128.00,4000,125.77
2008-04-04,129.99,130.00,124.25,124.52,8000,122.36
2008-04-03,128.99,130.00,126.01,130.00,4500,127.74
2008-04-02,129.99,130.00,126.90,130.00,5500,127.74
2008-04-01,129.59,130.00,126.88,129.97,4700,127.71
2008-03-31,127.00,127.05,123.59,127.05,3400,124.84
2008-03-28,126.00,126.89,124.93,126.24,2100,124.05
2008-03-27,127.30,127.47,123.62,125.50,2600,123.32
2008-03-26,128.50,129.49,125.66,127.50,3900,125.28
2008-03-25,123.01,129.50,123.01,127.01,10800,124.80
2008-03-20,123.10,123.10,120.00,121.94,9500,119.82
2008-03-19,127.50,128.43,121.77,123.15,10500,121.01
2008-03-18,129.00,131.00,126.01,126.72,6100,124.52
2008-03-14,134.99,135.00,129.00,129.00,11000,126.76
2008-03-13,132.50,135.03,131.76,135.00,4300,132.65
2008-03-12,134.00,134.99,131.44,133.78,6200,131.45
2008-03-11,133.00,135.38,131.12,134.70,7800,132.36
2008-03-10,136.20,137.14,132.02,133.50,2100,131.18
2008-03-07,139.00,139.00,132.44,136.47,11900,134.10
2008-03-06,136.50,139.00,134.51,137.56,2700,135.17
2008-03-05,135.01,139.17,135.01,137.50,13700,135.11
2008-03-04,137.49,139.91,131.22,131.22,12900,128.94
2008-02-29,151.50,153.60,142.60,144.70,17300,142.18
2008-02-28,160.00,161.74,149.02,151.50,15700,148.87
2008-02-27,159.00,160.42,155.00,160.42,13600,157.63
2008-02-26,153.90,158.99,153.10,156.08,8800,153.37
2008-02-25,155.30,157.15,149.36,151.00,9400,148.37
2008-02-22,157.72,161.02,147.79,150.40,20800,147.79
2008-02-21,152.25,161.94,152.25,157.96,17900,155.21
2008-02-20,154.99,159.00,148.00,150.76,16200,148.14
2008-02-19,150.75,155.00,147.64,154.90,7500,152.21
2008-02-18,145.99,151.09,145.01,147.67,5300,145.10
2008-02-15,152.20,154.00,142.12,143.12,9700,140.63
2008-02-14,146.21,154.00,140.94,151.54,13300,148.91
2008-02-13,144.69,148.80,143.00,146.00,14600,143.46
2008-02-12,140.00,146.69,139.30,146.04,6400,143.50
2008-02-11,137.70,141.48,136.04,140.00,13500,137.57
2008-02-08,132.19,138.81,131.01,138.74,8600,136.33
2008-02-07,135.85,136.00,131.00,131.04,5800,128.76
2008-02-06,128.50,141.00,128.00,134.60,6800,132.26
2008-02-05,141.90,143.00,129.10,129.10,8600,126.86
2008-02-04,135.00,140.00,134.10,139.10,9600,136.68
2008-02-01,130.00,138.00,130.00,136.27,14500,133.90
2008-01-31,135.00,136.75,128.01,130.00,12000,127.74
2008-01-30,142.00,142.00,133.65,133.98,6900,131.65
2008-01-29,141.00,144.50,140.00,142.00,10100,139.53
2008-01-28,137.49,141.00,134.00,140.50,7200,138.06
2008-01-25,137.50,143.40,136.10,137.74,9200,135.35
2008-01-24,126.00,134.00,125.98,130.57,8300,128.30
2008-01-23,130.99,133.36,121.20,122.36,11600,120.23
2008-01-22,122.30,139.00,120.00,130.00,15400,127.74
2008-01-21,141.00,141.00,128.00,130.00,16900,127.74
2008-01-18,138.00,145.00,138.00,142.00,22800,139.53
2008-01-17,140.29,142.23,138.01,139.00,32000,136.58
2008-01-16,139.00,144.65,135.96,139.00,14200,136.58
2008-01-15,149.00,149.22,139.53,141.51,9100,139.05
2008-01-14,142.58,148.96,142.58,146.11,4600,143.57
2008-01-11,145.00,146.85,138.00,144.99,5700,142.47
2008-01-10,145.00,145.71,143.05,144.56,3100,142.05
2008-01-09,144.00,145.88,143.70,145.52,4500,142.99
2008-01-08,145.00,146.90,138.02,146.34,9200,143.80
2008-01-07,145.94,146.53,140.81,143.05,2800,140.56
2008-01-04,148.50,150.00,146.00,147.30,12800,144.74
2008-01-03,146.00,149.80,144.20,149.20,5300,146.61
2008-01-02,144.50,149.50,143.05,147.50,6100,144.94
2007-12-28,142.00,143.38,141.24,143.16,1100,140.67
2007-12-27,141.09,142.63,139.01,142.00,4700,139.53
2007-12-21,136.20,138.00,134.31,137.75,4400,135.36
2007-12-20,130.72,136.00,128.00,134.57,8500,132.23
2007-12-19,132.00,132.84,130.00,130.55,10200,128.28
2007-12-18,133.81,138.23,128.86,130.65,9500,128.38
2007-12-17,131.87,133.20,128.01,132.74,13600,130.43
2007-12-14,137.99,138.65,128.05,133.11,7200,130.80
2007-12-13,138.08,140.43,134.16,136.68,5100,132.93
2007-12-12,143.00,144.85,138.51,139.37,9500,135.54
2007-12-11,145.50,147.00,139.00,145.50,11900,141.51
2007-12-10,147.00,147.54,140.00,142.65,11500,138.73
2007-12-07,141.60,147.00,140.89,146.00,4200,141.99
2007-12-06,144.10,147.00,140.00,140.36,6600,136.51
2007-12-05,143.00,144.10,139.00,143.97,12300,140.02
2007-12-04,131.00,142.00,127.61,140.01,26200,136.17
2007-12-03,128.60,129.00,127.60,129.00,5000,125.46
2007-11-30,124.62,131.00,120.10,131.00,12100,127.40
2007-11-29,123.00,125.50,123.00,125.19,3500,121.75
2007-11-28,126.50,126.50,118.32,121.11,16200,117.79
2007-11-27,128.50,128.50,124.20,124.80,14300,121.37
2007-11-26,135.98,135.98,124.82,128.98,8500,125.44
2007-11-23,125.30,130.48,125.30,130.48,1500,126.90
2007-11-22,124.00,128.14,123.41,125.49,5900,122.05
2007-11-21,127.00,127.63,122.00,126.37,9000,122.90
2007-11-20,125.10,131.22,123.61,129.87,17800,126.31
2007-11-19,132.67,135.95,125.50,126.16,20300,122.70
2007-11-16,131.00,133.95,127.50,131.45,11200,127.84
2007-11-15,137.51,137.51,131.98,131.98,11800,128.36
2007-11-14,140.00,141.47,137.50,137.50,10200,133.73
2007-11-13,143.00,143.10,135.36,139.50,5900,135.67
2007-11-12,143.00,143.00,141.63,142.40,2600,138.49
2007-11-09,141.00,147.99,141.00,143.50,6000,139.56
2007-11-08,141.80,145.49,137.69,143.53,18700,139.59
2007-11-07,147.50,147.50,141.87,141.87,8600,137.98
2007-11-06,146.50,147.49,142.00,146.00,5700,141.99
2007-11-05,148.03,150.49,146.10,147.98,3700,143.92
2007-11-02,150.01,151.27,146.17,149.42,4200,145.32
2007-11-01,150.00,153.18,146.71,151.42,5900,147.26
2007-10-31,149.38,151.80,145.50,145.71,11000,141.71
2007-10-30,153.90,153.99,145.50,148.01,9100,143.95
2007-10-29,152.00,156.00,150.01,153.39,11700,149.18
2007-10-26,146.85,153.96,146.85,152.00,9100,147.83
2007-10-25,149.70,149.70,145.20,145.50,8200,141.51
2007-10-24,147.90,151.76,146.50,147.90,12600,143.84
2007-10-23,145.50,148.00,145.50,147.00,6700,142.96
2007-10-22,145.50,146.49,143.15,145.47,10600,141.48
2007-10-19,145.00,147.00,144.00,145.50,10500,141.51
2007-10-18,146.55,147.30,142.20,144.05,12400,140.10
2007-10-17,141.00,146.69,140.97,145.49,13100,141.50
2007-10-16,142.30,142.30,139.50,139.65,4600,135.82
2007-10-15,142.30,142.49,140.96,142.29,7900,138.38
2007-10-12,141.00,142.30,139.50,142.30,18800,138.39
2007-10-11,140.00,140.65,139.00,140.65,11200,136.79
2007-10-10,140.00,141.00,139.10,140.70,13000,136.84
2007-10-09,137.00,140.50,135.30,139.09,10800,135.27
2007-10-08,135.00,136.25,134.71,136.25,8200,132.51
2007-10-05,134.50,136.40,132.65,134.66,6300,130.96
2007-10-04,133.46,134.50,130.70,133.90,12300,130.22
2007-10-03,125.10,134.70,125.10,134.70,6800,131.00
2007-10-02,127.74,129.25,122.05,124.06,15400,120.65
2007-10-01,136.00,136.00,125.23,127.50,18200,124.00
2007-09-28,134.50,138.25,133.50,135.50,22400,131.78
2007-09-27,130.90,133.50,130.50,133.50,11500,129.84
2007-09-26,128.50,134.77,126.45,129.50,13300,125.95
2007-09-25,126.50,127.95,121.03,127.95,14800,124.44
2007-09-24,125.50,125.50,123.65,125.50,9100,122.06
2007-09-21,124.00,124.70,123.00,124.70,5200,121.28
2007-09-20,124.50,125.00,123.00,124.70,9400,121.28
2007-09-19,119.50,124.64,119.07,124.10,10400,120.69
2007-09-18,119.00,122.43,118.20,118.51,5700,115.26
2007-09-17,120.50,121.50,118.55,119.66,4100,116.38
2007-09-14,124.00,124.64,119.60,120.14,5100,116.84
2007-09-13,121.67,123.88,121.67,123.50,3800,120.11
2007-09-12,120.60,122.79,119.65,122.48,3800,119.12
2007-09-11,118.50,120.00,118.16,120.00,1700,116.71
2007-09-10,120.00,121.74,116.56,118.97,3300,115.70
2007-09-07,124.79,125.49,118.56,119.40,6500,116.12
2007-09-06,117.00,123.98,116.00,121.00,7100,117.68
2007-09-05,120.10,122.00,115.02,115.70,2700,112.52
2007-09-04,124.80,124.80,117.56,120.20,5000,116.90
2007-09-03,124.50,125.00,124.00,124.44,1400,121.02
2007-08-31,121.60,123.91,120.33,122.66,5300,119.29
2007-08-30,116.25,121.00,115.75,119.88,3500,116.59
2007-08-29,111.85,116.25,111.05,116.25,2400,113.06
2007-08-28,113.17,114.00,110.51,112.12,1200,109.04
2007-08-27,111.02,114.02,111.02,112.13,1800,109.05
2007-08-24,110.00,112.00,110.00,110.00,1200,106.98
2007-08-23,111.00,116.00,108.01,110.73,8300,107.69
2007-08-22,112.00,112.50,109.90,110.97,3500,107.92
2007-08-21,111.57,112.54,109.49,109.53,5700,106.52
2007-08-20,107.00,110.90,107.00,110.55,4500,107.52
2007-08-17,104.80,108.90,104.80,107.00,5600,104.06
2007-08-16,110.00,110.00,106.00,106.00,5500,103.09
2007-08-15,115.00,115.00,111.97,113.50,3900,110.38
2007-08-14,113.00,116.11,110.55,114.86,8500,111.71
2007-08-13,103.00,113.00,103.00,111.63,18000,108.57
2007-08-10,106.00,111.00,102.20,102.20,25200,99.39
2007-08-09,112.45,112.45,106.00,106.00,42000,103.09
2007-08-08,118.94,122.80,110.02,110.87,24600,107.83
2007-08-07,117.34,122.52,116.11,119.10,14300,115.83
2007-08-06,120.00,120.00,115.89,119.13,9300,115.86
2007-08-03,128.50,128.50,122.09,122.43,3100,119.07
2007-08-02,117.37,128.50,112.01,128.50,13400,124.97
2007-08-01,122.50,122.50,115.00,116.97,4500,113.76
2007-07-31,122.00,124.41,120.25,123.35,1900,119.96
2007-07-30,117.11,120.00,111.50,120.00,8400,116.71
2007-07-27,109.00,119.22,104.36,117.80,17900,114.57
2007-07-26,121.14,121.14,110.01,111.00,9000,107.95
2007-07-25,124.00,125.03,120.54,122.67,4600,119.30
2007-07-24,122.00,123.69,120.01,123.69,7100,120.29
2007-07-23,126.00,126.00,121.02,121.02,3100,117.70
2007-07-20,124.50,128.69,124.00,126.94,8200,123.46
2007-07-19,120.60,124.29,115.00,124.00,14700,120.60
2007-07-18,127.88,127.88,119.70,120.63,18500,117.32
2007-07-17,130.00,130.00,123.05,128.63,11100,125.10
2007-07-16,128.21,130.70,128.21,130.50,8000,126.92
2007-07-13,131.50,131.75,126.26,129.62,8300,126.06
2007-07-12,131.90,132.00,131.46,132.00,4700,128.38
2007-07-11,130.30,131.48,127.14,131.41,11400,127.80
2007-07-10,131.00,131.50,130.51,131.50,4200,127.89
2007-07-09,131.50,131.50,130.38,131.50,5800,127.89
2007-07-06,131.96,131.96,130.40,131.10,8900,127.50
2007-07-05,130.98,131.10,128.86,131.10,7200,127.50
2007-07-04,132.00,132.05,128.30,131.00,6100,127.40
2007-07-03,130.00,132.49,129.43,132.00,19400,128.38
2007-07-02,129.00,129.33,127.42,128.85,3500,125.31
2007-06-29,128.25,129.00,126.51,129.00,8200,125.46
2007-06-28,127.27,128.50,126.80,128.25,6900,124.73
2007-06-27,127.80,129.06,126.55,127.90,7100,124.39
2007-06-26,128.10,128.20,126.99,128.20,11900,124.68
2007-06-25,127.29,127.50,126.00,127.30,7800,123.81
2007-06-22,126.80,126.80,125.99,126.50,18500,123.03
2007-06-21,126.00,126.19,125.00,126.18,7900,122.72
2007-06-20,125.00,126.80,124.22,126.10,13700,122.64
2007-06-19,124.00,124.10,122.59,124.10,7500,120.69
2007-06-18,124.00,124.90,123.01,123.50,8000,120.11
2007-06-15,122.90,124.90,122.00,122.89,16200,119.52
2007-06-14,120.60,122.90,120.00,122.90,17000,119.53
2007-06-13,120.47,120.50,118.50,119.90,4800,116.61
2007-06-12,120.80,121.20,118.12,120.75,6400,117.44
2007-06-11,119.95,122.97,119.12,120.80,14200,117.48
2007-06-08,118.00,119.00,114.00,118.71,9400,115.45
2007-06-07,117.00,118.49,116.51,118.49,3800,115.24
2007-06-06,118.77,119.95,118.00,118.10,8000,114.86
2007-06-05,118.00,119.25,117.00,118.02,10600,114.78
2007-06-04,119.32,119.90,118.00,118.02,5000,114.78
2007-06-01,118.80,120.00,117.50,118.00,6200,114.76
2007-05-31,121.00,121.00,118.21,118.58,8700,115.33
2007-05-30,115.00,120.99,115.00,120.90,28000,117.58
2007-05-29,114.00,115.10,113.01,115.10,11400,111.94
2007-05-25,113.00,114.50,112.15,113.52,8000,110.40
2007-05-24,113.00,113.50,113.00,113.00,4400,109.90
2007-05-23,111.30,113.00,111.00,113.00,2600,109.90
2007-05-22,111.52,112.20,111.00,111.30,600,108.24
2007-05-21,112.25,112.25,111.20,111.52,1700,108.46
2007-05-18,112.90,113.50,111.02,112.60,4300,109.51
2007-05-17,112.00,112.90,112.00,112.90,900,109.80
2007-05-16,110.70,113.00,109.56,110.50,2900,107.47
2007-05-15,109.00,110.70,108.60,110.70,2500,107.66
2007-05-14,109.00,110.45,108.02,108.90,3500,105.91
2007-05-11,112.71,112.71,108.50,108.68,2200,105.70
2007-05-10,108.80,113.00,108.01,112.50,4800,109.41
2007-05-09,107.05,115.00,106.55,110.45,8000,107.42
2007-05-08,105.97,110.00,104.67,110.00,16900,106.98
2007-05-07,106.05,106.05,103.42,105.00,1200,102.12
2007-05-04,104.76,106.02,104.72,106.00,5400,103.09
2007-05-03,106.00,106.00,104.76,105.25,3300,102.36
2007-05-02,105.25,106.25,104.25,106.00,12900,103.09
2007-04-30,105.15,105.15,103.19,105.00,4100,102.12
2007-04-27,103.67,106.10,103.01,105.50,5200,102.60
2007-04-26,104.50,104.62,103.04,103.04,3300,100.21
2007-04-24,106.00,106.00,103.33,103.33,2100,100.49
2007-04-23,101.99,106.20,101.99,106.00,4100,103.09
2007-04-20,105.50,105.62,101.11,104.98,7000,102.10
2007-04-19,103.00,106.00,102.11,105.00,4100,102.12
2007-04-18,104.95,106.00,104.00,105.00,2800,102.12
2007-04-17,103.10,105.00,102.66,105.00,6400,102.12
2007-04-16,103.50,104.00,102.84,103.50,6000,100.66
2007-04-13,106.28,106.28,102.51,102.55,6600,99.74
2007-04-12,105.00,105.31,102.50,105.31,6800,102.42
2007-04-11,108.30,109.00,103.50,106.40,10000,103.48
2007-04-10,109.50,110.00,106.91,109.19,6100,106.19
2007-04-05,106.00,109.50,106.00,109.20,7600,106.20
2007-04-04,111.00,111.00,103.48,105.50,10600,102.60
2007-04-03,110.50,111.00,110.00,110.70,3500,107.66
2007-04-02,110.00,110.46,109.90,110.19,2600,107.17
2007-03-30,109.90,110.00,108.15,108.15,8300,105.18
2007-03-29,106.00,109.10,106.00,109.10,3400,106.11
2007-03-28,107.22,109.00,104.87,104.90,14600,102.02
2007-03-27,102.00,107.00,102.00,106.00,9800,103.09
2007-03-26,100.20,104.09,99.11,104.00,5300,101.15
2007-03-23,99.90,100.00,99.11,99.70,6700,96.96
2007-03-22,99.50,101.31,98.06,99.45,8200,96.72
2007-03-21,97.50,99.00,97.05,98.40,2000,95.70
2007-03-20,97.00,99.79,96.55,97.92,10100,95.23
2007-03-19,97.40,97.90,96.30,97.90,4200,95.21
2007-03-16,97.85,97.85,96.75,97.05,2600,94.39
2007-03-15,97.89,97.90,97.01,97.90,2700,95.21
2007-03-14,94.00,97.30,91.37,97.00,8200,94.34
2007-03-13,97.00,100.00,97.00,99.00,10200,96.28
2007-03-12,95.99,97.99,95.98,97.99,8400,95.30
2007-03-09,96.00,96.98,95.00,95.66,3900,93.03
2007-03-08,96.00,97.00,94.00,95.00,8200,92.39
2007-03-07,96.00,96.95,95.00,95.00,9900,92.39
2007-03-06,91.20,96.00,90.11,95.49,8400,92.87
2007-03-05,95.00,95.00,90.00,90.75,9900,88.26
2007-03-02,90.50,95.98,90.50,94.83,6700,92.23
2007-03-01,93.50,95.00,90.60,91.93,22000,89.41
2007-02-28,92.00,95.00,86.60,93.24,13800,90.68
2007-02-27,97.00,97.00,89.12,92.00,16300,89.47
2007-02-26,97.75,98.00,96.00,97.40,8700,94.73
2007-02-23,97.88,98.50,96.50,97.05,17700,94.39
2007-02-22,91.50,98.00,91.50,97.50,31200,94.82
2007-02-21,90.00,93.57,90.00,92.40,29700,89.86
2007-02-20,90.75,90.98,86.70,90.98,4200,88.48
2007-02-16,90.20,92.00,90.20,92.00,18400,89.47
2007-02-15,88.00,91.25,88.00,90.43,12200,87.95
2007-02-14,87.50,88.66,87.50,88.50,2700,86.07
2007-02-13,86.61,88.00,86.61,87.02,5000,84.63
2007-02-12,88.50,88.90,86.60,86.60,2600,84.22
2007-02-09,87.99,89.48,87.01,88.50,4300,86.07
2007-02-08,88.00,89.50,86.61,87.00,4200,84.61
2007-02-07,87.30,89.00,87.11,89.00,3100,86.56
2007-02-06,87.00,88.35,86.50,87.30,8000,84.90
2007-02-05,87.00,90.00,87.00,87.00,13000,84.61
2007-02-02,86.99,88.00,86.01,87.00,12200,84.61
2007-02-01,84.49,87.00,84.49,87.00,19100,84.61
2007-01-31,83.01,84.50,83.00,84.49,9100,82.17
2007-01-30,83.28,83.90,83.00,83.00,11400,80.72
2007-01-29,82.00,83.50,82.00,83.29,19000,81.00
2007-01-26,81.65,82.50,80.50,82.50,9900,80.24
2007-01-25,81.50,81.70,81.20,81.60,8700,79.36
2007-01-24,80.71,81.75,80.70,81.49,8900,79.25
2007-01-23,80.20,80.89,80.20,80.75,6900,78.53
2007-01-22,80.89,80.89,79.00,80.84,3200,78.62
2007-01-19,80.88,80.89,80.00,80.89,3700,78.67
2007-01-18,80.00,80.89,79.80,80.89,3200,78.67
2007-01-17,80.00,80.89,79.40,80.89,6100,78.67
2007-01-16,79.70,79.95,79.25,79.80,1400,77.61
2007-01-15,77.01,79.39,76.66,79.00,7100,76.83
2007-01-12,76.01,77.00,75.50,77.00,4900,74.89
2007-01-11,77.00,77.49,75.40,75.99,3000,73.90
2007-01-10,77.09,77.95,75.60,77.50,2900,75.37
2007-01-09,78.50,78.50,75.75,77.95,11700,75.81
2007-01-08,79.00,79.00,77.51,77.99,5800,75.85
2007-01-05,80.15,80.15,78.00,79.00,6900,76.83
2007-01-04,80.00,80.28,79.56,80.15,2500,77.95
2007-01-03,81.00,81.00,80.00,80.40,2200,78.19
2007-01-02,81.50,81.50,80.00,80.03,1800,77.83
2006-12-29,82.85,82.90,80.10,82.00,1200,79.75
2006-12-28,82.20,82.50,81.65,81.99,3800,79.74
2006-12-27,82.29,82.29,81.65,82.00,800,79.75
2006-12-22,81.00,82.29,81.00,82.00,1700,79.75
2006-12-21,78.89,80.98,78.89,80.98,2800,78.76
2006-12-20,78.80,78.90,78.12,78.90,2500,76.73
2006-12-19,78.05,78.90,78.01,78.88,2800,76.71
2006-12-18,78.10,79.49,78.00,78.88,8200,76.71
2006-12-15,80.80,80.80,77.60,78.20,5700,76.05
2006-12-14,81.95,81.95,79.52,80.20,8700,77.80
2006-12-13,79.50,82.50,79.50,80.99,3600,78.57
2006-12-12,79.00,79.50,78.99,79.50,10900,77.12
2006-12-11,75.97,79.00,75.02,79.00,6900,76.64
2006-12-08,75.95,75.99,75.22,75.97,1600,73.70
2006-12-07,75.00,75.94,74.52,75.92,2600,73.65
2006-12-06,75.00,75.00,74.59,74.59,1500,72.36
2006-12-05,74.89,74.98,74.87,74.98,1800,72.74
2006-12-04,75.00,75.55,74.20,75.30,4200,73.05
2006-12-01,75.55,75.55,74.20,75.50,3900,73.24
2006-11-30,75.00,75.55,74.83,75.55,3400,73.29
2006-11-29,74.75,75.00,74.01,74.01,300,71.80
2006-11-28,74.80,74.80,73.60,74.75,700,72.52
2006-11-27,75.00,75.89,74.41,74.80,900,72.57
2006-11-24,75.10,75.55,75.00,75.40,3100,73.15
2006-11-23,75.55,75.55,75.00,75.50,1400,73.24
2006-11-22,76.45,76.45,75.31,75.50,500,73.24
2006-11-21,76.00,76.45,74.92,75.39,2300,73.14
2006-11-20,75.21,76.30,74.99,75.17,3000,72.92
2006-11-17,74.00,75.99,74.00,75.99,900,73.72
2006-11-16,76.00,76.50,75.00,75.00,1800,72.76
2006-11-15,77.00,77.00,75.70,75.99,000,73.72
2006-11-14,74.80,77.50,74.80,76.99,2600,74.69
2006-11-13,73.00,75.50,73.00,74.49,2000,72.26
2006-11-10,73.00,73.50,72.12,72.12,1800,69.97
2006-11-09,73.70,73.70,72.50,72.85,3200,70.67
2006-11-08,74.00,74.00,73.95,73.95,700,71.74
2006-11-07,75.50,76.00,73.99,74.00,1500,71.79
2006-11-06,73.93,76.50,73.50,76.50,4800,74.21
2006-11-03,72.42,73.90,72.42,73.90,4100,71.69
2006-11-02,73.00,73.30,72.50,73.00,1400,70.82
2006-11-01,71.49,74.00,71.19,74.00,3700,71.79
2006-10-31,70.85,71.49,70.00,70.50,5300,68.39
2006-10-30,70.60,70.99,69.03,70.99,1600,68.87
2006-10-27,70.00,71.00,69.76,70.90,3000,68.78
2006-10-26,70.50,70.50,69.01,70.50,5100,68.39
2006-10-25,70.25,70.50,69.50,70.00,1300,67.91
2006-10-24,70.99,70.99,70.49,70.50,2900,68.39
2006-10-23,70.50,70.52,70.01,70.50,1700,68.39
2006-10-20,69.30,70.50,68.90,70.50,1100,68.39
2006-10-19,68.90,69.60,68.90,69.60,200,67.52
2006-10-18,68.80,69.60,68.80,69.60,1200,67.52
2006-10-17,69.00,69.20,68.90,69.20,200,67.13
2006-10-16,67.50,68.99,67.50,68.99,2300,66.93
2006-10-13,68.00,68.35,67.50,67.95,4600,65.92
2006-10-12,67.39,67.99,66.10,67.99,800,65.96
2006-10-11,67.85,67.85,67.10,67.10,900,65.10
2006-10-09,68.50,68.99,67.81,67.81,400,65.78
2006-10-06,69.34,69.34,68.51,69.09,600,67.03
2006-10-05,69.18,69.18,69.00,69.00,200,66.94
2006-10-04,69.49,69.49,69.20,69.40,1400,67.33
2006-10-03,69.30,69.49,69.01,69.49,400,67.41
2006-10-02,69.50,69.50,69.25,69.25,1900,67.18
2006-09-29,68.33,70.50,68.11,69.40,1200,67.33
2006-09-28,69.50,69.95,68.02,68.02,700,65.99
2006-09-27,69.00,69.50,69.00,69.00,1200,66.94
2006-09-26,69.60,69.70,69.60,69.70,800,67.62
2006-09-25,69.94,69.94,69.65,69.65,800,67.57
2006-09-22,69.20,69.70,69.00,69.40,1100,67.33
2006-09-21,69.25,69.75,68.50,69.00,1000,66.94
2006-09-20,69.90,69.90,69.55,69.55,400,67.47
2006-09-19,69.98,70.00,69.95,69.95,600,67.86
2006-09-18,70.01,70.01,69.58,69.58,1000,67.50
2006-09-15,70.99,71.00,70.84,71.00,400,68.88
2006-09-14,70.40,71.50,70.00,70.00,3400,67.91
2006-09-13,70.80,70.80,69.53,69.55,400,67.47
2006-09-12,71.49,71.49,70.00,70.49,1100,68.38
2006-09-11,72.79,72.80,71.50,71.50,100,69.36
2006-09-08,71.00,72.80,71.00,72.80,300,70.63
2006-09-07,71.00,71.33,70.40,71.00,500,68.88
2006-09-06,72.79,72.79,71.01,71.01,500,68.89
2006-09-05,72.80,72.80,72.80,72.80,100,70.63
2006-09-04,73.00,73.00,72.99,73.00,300,70.82
2006-09-01,70.40,73.00,70.40,73.00,7400,70.82
2006-08-31,71.89,71.90,71.89,71.90,000,69.75
2006-08-30,71.80,71.80,71.80,71.80,000,69.66
2006-08-29,71.00,71.90,70.00,71.90,400,69.75
2006-08-28,71.80,72.00,70.50,72.00,5900,69.85
2006-08-25,72.60,72.60,72.00,72.35,300,70.19
2006-08-24,73.00,73.00,72.00,72.00,1000,69.85
2006-08-23,72.01,73.00,72.01,73.00,300,70.82
2006-08-22,73.00,73.00,72.00,73.00,400,70.82
2006-08-21,72.01,73.00,72.00,73.00,400,70.82
2006-08-18,72.00,73.00,72.00,73.00,1900,70.82
2006-08-17,72.70,72.70,72.01,72.01,1300,69.86
2006-08-16,72.30,72.90,72.00,72.32,3500,70.16
2006-08-15,72.30,72.80,72.30,72.75,1200,70.58
2006-08-14,71.50,72.60,71.50,72.30,700,70.14
2006-08-11,72.20,72.70,72.20,72.64,1200,70.47
2006-08-10,72.20,72.20,71.70,72.20,1000,70.04
2006-08-09,72.25,72.50,72.00,72.20,700,70.04
2006-08-08,72.30,72.75,72.00,72.50,5000,70.33
2006-08-07,70.70,72.50,70.70,72.39,6600,70.23
2006-08-04,70.24,70.90,70.00,70.90,3400,68.78
2006-08-03,69.50,70.00,69.50,69.94,3700,67.85
2006-08-02,70.00,70.00,69.25,69.77,2300,67.69
2006-08-01,69.00,70.00,68.88,70.00,7200,67.91
2006-07-31,69.50,69.50,69.01,69.40,900,67.33
2006-07-28,69.45,69.50,69.00,69.40,600,67.33
2006-07-27,70.50,70.50,69.00,69.00,2200,66.94
2006-07-26,70.90,71.00,70.00,71.00,4200,68.88
2006-07-25,69.94,71.00,69.80,69.80,600,67.71
2006-07-24,69.80,69.94,69.80,69.94,100,67.85
2006-07-21,70.00,70.67,69.21,69.21,1000,67.14
2006-07-20,71.00,71.50,70.55,71.50,300,69.36
2006-07-19,71.00,71.00,70.50,71.00,1200,68.88
2006-07-18,71.00,71.70,71.00,71.05,4600,68.93
2006-07-17,71.00,71.51,70.75,71.50,3300,69.36
2006-07-14,70.00,71.00,70.00,71.00,1000,68.88
2006-07-13,70.99,70.99,70.00,70.79,4800,68.68
2006-07-12,70.95,70.95,70.01,70.01,600,67.92
2006-07-11,71.00,71.00,70.18,70.95,400,68.83
2006-07-10,70.58,71.00,70.50,70.95,1700,68.83
2006-07-07,70.75,70.75,69.56,69.56,2100,67.48
2006-07-06,70.75,70.75,70.60,70.75,600,68.64
2006-07-05,70.50,70.75,70.16,70.75,4300,68.64
2006-07-04,70.50,70.50,69.10,70.50,2300,68.39
2006-07-03,70.00,70.75,69.90,70.50,7300,68.39
2006-06-30,68.50,70.00,68.48,70.00,5800,67.91
2006-06-29,68.15,68.60,68.00,68.20,2100,66.16
2006-06-28,68.00,68.60,68.00,68.00,3200,65.97
2006-06-27,68.50,68.50,68.00,68.50,1800,66.45
2006-06-26,67.80,68.50,67.00,68.50,900,66.45
2006-06-23,67.80,68.50,67.80,68.04,1300,66.01
2006-06-22,67.80,67.80,67.51,67.80,800,65.77
2006-06-21,68.50,68.50,67.50,68.10,500,66.07
2006-06-20,68.00,68.40,67.00,68.40,900,66.36
2006-06-19,67.20,68.50,67.20,68.50,3400,66.45
2006-06-14,67.90,70.00,63.80,66.95,16300,64.95
2006-06-13,67.10,67.79,64.01,67.00,7300,65.00
2006-06-12,68.60,68.84,67.00,67.90,4700,65.87
2006-06-09,69.10,71.00,68.00,68.00,2700,65.97
2006-06-08,71.00,71.00,67.50,69.87,1600,67.78
2006-06-07,70.90,72.00,69.50,70.00,1800,67.91
2006-06-06,72.30,72.30,68.52,70.50,2800,68.39
2006-06-05,71.08,72.30,71.08,72.30,200,70.14
2006-06-02,72.60,72.60,69.71,71.20,2100,69.07
2006-06-01,74.00,74.00,71.60,72.16,1200,70.00
2006-05-31,71.00,73.99,69.50,73.99,4100,71.78
2006-05-30,71.00,72.00,70.50,72.00,1600,69.85
2006-05-29,71.30,72.00,70.00,71.25,5800,69.12
2006-05-26,72.00,72.50,70.00,71.35,2200,69.22
2006-05-25,69.00,72.09,69.00,72.09,900,69.94
2006-05-24,69.95,70.00,69.00,69.99,2600,67.90
2006-05-23,71.00,71.30,68.00,70.00,6000,67.91
2006-05-22,75.00,75.59,71.01,71.01,4600,68.89
2006-05-19,75.00,75.64,75.00,75.00,1900,72.76
2006-05-18,76.00,77.00,75.25,75.25,3300,73.00
2006-05-17,77.00,78.00,76.01,76.50,2300,74.21
2006-05-16,79.00,79.00,77.20,78.40,1800,76.06
2006-05-15,78.00,79.00,77.00,78.12,2600,75.79
2006-05-12,79.49,79.49,78.00,79.00,5000,76.64
2006-05-11,79.00,79.48,78.00,79.48,600,77.11
2006-05-10,79.25,79.25,78.50,79.00,500,76.64
2006-05-09,79.69,79.70,78.01,78.80,1600,76.45
2006-05-08,79.50,79.99,78.50,79.99,3900,77.60
2006-05-05,79.00,79.70,78.50,79.70,1800,77.32
2006-05-04,79.30,79.70,79.00,79.69,3000,77.31
2006-05-03,80.00,80.00,79.00,79.50,6200,77.12
2006-05-02,79.85,80.00,79.50,79.51,6000,77.13
2006-05-01,80.00,80.00,80.00,80.00,000,77.61
2006-04-28,79.55,80.00,79.50,80.00,1800,77.61
2006-04-27,79.50,80.00,79.00,79.99,1500,77.60
2006-04-26,79.00,80.48,78.81,79.50,1700,77.12
2006-04-25,78.61,80.00,78.51,80.00,2400,77.61
2006-04-24,80.20,80.21,78.53,79.99,7300,77.60
2006-04-21,80.50,80.50,79.35,80.21,1500,77.81
2006-04-20,78.51,80.70,78.51,80.49,8800,78.09
2006-04-19,78.01,80.48,78.00,79.75,3100,77.37
2006-04-18,79.99,79.99,76.75,78.91,1700,76.55
2006-04-17,79.00,79.00,79.00,79.00,000,76.64
2006-04-14,79.00,79.00,79.00,79.00,000,76.64
2006-04-13,79.40,79.40,77.50,79.00,4500,76.64
2006-04-12,79.75,79.76,78.52,79.39,800,77.02
2006-04-11,80.50,80.50,78.90,80.36,6000,77.96
2006-04-10,80.60,80.90,79.60,80.77,1000,78.36
2006-04-07,79.75,80.64,79.75,80.50,1300,78.10
2006-04-06,80.00,80.79,78.60,80.00,5600,77.61
2006-04-05,80.10,80.90,77.31,78.99,10900,76.63
2006-04-04,81.50,82.49,80.00,80.70,5800,78.29
2006-04-03,82.50,83.00,80.50,82.99,2900,80.51
2006-03-31,82.00,83.00,80.50,83.00,6600,80.52
2006-03-30,83.99,83.99,81.51,82.50,7100,80.04
2006-03-29,84.00,84.00,82.22,83.99,8000,81.48
2006-03-28,83.70,85.50,82.18,84.00,11800,81.49
2006-03-27,83.50,84.00,81.01,83.50,8200,81.01
2006-03-24,83.30,84.20,83.00,84.20,9200,81.68
2006-03-23,82.99,83.40,82.50,83.00,2600,80.52
2006-03-22,82.99,82.99,81.50,82.40,1800,79.94
2006-03-21,83.12,84.50,81.00,82.99,7700,80.51
2006-03-20,84.00,84.20,82.14,82.99,2700,80.51
2006-03-17,82.75,82.75,81.50,82.70,3000,8.02
2006-03-16,80.50,83.50,80.30,82.00,15300,7.96
2006-03-15,79.20,80.40,78.00,80.00,6900,7.76
2006-03-14,80.00,80.00,78.50,78.50,4300,7.62
2006-03-13,81.00,81.00,79.50,79.80,3000,7.74
2006-03-10,79.20,80.50,78.50,80.50,3200,7.81
2006-03-09,76.20,79.00,76.20,79.00,7000,7.66
2006-03-08,78.10,78.10,74.20,76.00,14600,7.37
2006-03-07,81.50,81.50,78.00,78.85,13400,7.65
2006-03-06,81.20,81.95,80.60,80.70,4700,7.83
2006-03-03,80.90,81.50,80.71,81.20,2900,7.88
2006-03-02,82.00,82.49,80.70,82.00,6800,7.96
2006-03-01,82.70,82.70,81.00,82.40,4100,7.99
2006-02-28,85.30,85.30,81.50,82.50,21700,8.00
2006-02-27,85.60,87.00,85.60,87.00,5100,8.44
2006-02-24,85.90,86.80,85.00,86.80,30600,8.42
2006-02-23,85.80,86.00,84.76,86.00,13600,8.34
2006-02-22,85.00,85.90,84.05,85.90,12600,8.33
2006-02-21,85.10,85.10,84.00,85.00,4300,8.25
2006-02-20,85.00,85.10,83.55,85.10,1700,8.26
2006-02-17,85.00,87.00,83.65,85.40,6200,8.28
2006-02-16,84.80,86.00,83.65,86.00,2600,8.34
2006-02-15,85.50,86.00,84.50,86.00,2000,8.34
2006-02-14,86.00,87.00,85.20,86.50,1700,8.39
2006-02-13,85.50,87.00,84.70,87.00,7700,8.44
2006-02-10,86.90,87.00,85.50,85.50,8600,8.29
2006-02-09,83.80,87.00,82.50,87.00,12400,8.44
2006-02-08,83.50,83.60,82.40,83.60,8100,8.11
2006-02-07,82.00,84.00,82.00,83.40,4600,8.09
2006-02-06,81.00,81.50,80.31,81.50,6000,7.91
2006-02-03,80.20,81.00,79.80,81.00,3500,7.86
2006-02-02,78.80,80.40,78.30,80.20,12000,7.78
2006-02-01,78.00,78.50,77.50,78.26,3800,7.59
2006-01-31,77.60,78.00,77.00,77.60,2000,7.53
2006-01-30,78.70,78.70,77.90,77.90,4200,7.56
2006-01-27,78.50,78.86,78.00,78.80,7500,7.64
2006-01-26,78.00,78.50,77.60,78.50,8900,7.62
2006-01-25,78.45,78.45,77.00,78.30,3300,7.60
2006-01-24,78.80,78.81,78.00,78.44,8200,7.61
2006-01-23,79.00,79.25,78.10,78.10,8600,7.58
2006-01-20,79.00,79.20,77.80,78.50,12700,7.62
2006-01-19,75.25,77.80,75.25,77.80,9400,7.55
2006-01-18,77.40,77.90,76.00,76.30,11900,6.24
2006-01-17,77.20,77.50,76.00,77.00,2600,6.30
2006-01-16,76.68,77.20,76.00,77.20,9300,6.31
2006-01-13,75.70,76.89,74.80,76.00,5800,6.21
2006-01-12,75.00,75.20,74.75,75.10,4700,6.14
2006-01-11,73.50,75.00,73.50,75.00,14000,6.13
2006-01-10,73.70,74.00,73.10,73.30,5000,5.99
2006-01-09,71.00,73.45,71.00,73.00,7400,5.97
2006-01-06,69.80,71.00,69.50,71.00,5000,5.80
2006-01-05,70.60,70.70,69.50,69.80,5000,5.71
2006-01-04,70.00,70.70,69.90,70.00,5400,5.72
2006-01-03,70.30,70.30,69.80,69.90,15900,5.71
2006-01-02,70.00,70.50,69.70,70.00,7100,5.72
2005-12-30,69.50,69.70,69.06,69.06,1900,5.65
2005-12-29,69.50,69.80,69.49,69.50,2300,5.68
2005-12-28,69.50,69.90,69.40,69.60,5600,5.69
2005-12-27,70.00,70.00,69.70,69.70,800,5.70
2005-12-26,68.51,68.51,68.51,68.51,000,5.60
2005-12-23,70.00,70.00,68.51,68.51,2600,5.60
2005-12-22,70.50,70.50,69.00,70.00,7800,5.72
2005-12-21,70.50,70.50,70.00,70.40,2400,5.76
2005-12-20,71.00,71.00,70.40,71.00,600,5.80
2005-12-19,71.00,71.00,70.10,70.41,2700,5.76
2005-12-16,70.40,70.40,70.20,70.20,1200,5.74
2005-12-15,70.91,71.00,69.80,70.30,1200,5.75
2005-12-14,70.30,71.00,70.00,70.00,2800,5.72
2005-12-13,71.00,71.60,70.00,70.00,4700,5.72
2005-12-12,71.00,71.00,70.50,71.00,1800,5.80
2005-12-09,70.70,70.70,69.00,70.50,2200,5.76
2005-12-08,70.40,71.00,69.50,70.00,6500,5.72
2005-12-07,70.00,70.80,70.00,70.15,4500,5.74
2005-12-06,70.50,70.50,69.80,70.30,2800,5.75
2005-12-05,69.90,70.50,69.90,70.50,1900,5.76
2005-12-02,69.00,69.50,69.00,69.20,7200,5.66
2005-12-01,68.80,69.30,68.60,69.00,2900,5.64
2005-11-30,68.90,68.90,68.80,68.80,600,5.62
2005-11-29,68.20,69.50,68.20,69.00,1500,5.64
2005-11-28,68.90,69.30,68.60,69.30,1600,5.67
2005-11-25,67.90,69.40,67.90,68.50,3400,5.60
2005-11-24,69.00,69.40,67.60,68.00,7800,5.56
2005-11-23,67.80,69.50,66.55,68.60,63400,5.61
2005-11-22,67.50,67.60,67.20,67.20,1300,5.49
2005-11-21,67.50,67.70,67.50,67.70,1100,5.53
2005-11-18,67.90,67.90,66.60,67.10,600,5.49
2005-11-17,67.00,67.20,66.70,66.71,9700,5.45
2005-11-16,67.99,67.99,66.60,67.00,5500,5.48
2005-11-15,68.00,68.00,67.50,67.50,300,5.52
2005-11-14,68.60,68.60,68.00,68.00,100,5.56
2005-11-11,68.10,69.00,68.00,68.00,800,5.56
2005-11-10,68.50,68.50,68.20,68.50,300,5.60
2005-11-09,67.60,67.60,67.60,67.60,100,5.53
2005-11-08,68.00,68.00,67.60,68.00,300,5.56
2005-11-07,68.80,68.80,67.80,68.00,1100,5.56
2005-11-04,68.10,68.10,67.00,67.99,1400,5.56
2005-11-03,68.80,68.80,68.80,68.80,000,5.62
2005-11-02,68.50,68.50,68.00,68.00,200,5.56
2005-11-01,69.00,69.00,67.90,67.90,100,5.55
2005-10-31,67.60,69.00,67.60,67.60,200,5.53
2005-10-28,67.50,69.00,67.50,68.00,400,5.56
2005-10-27,68.80,68.80,67.50,68.80,000,5.62
2005-10-26,68.00,68.00,68.00,68.00,400,5.56
2005-10-25,67.00,68.50,67.00,68.40,300,5.59
2005-10-24,67.26,68.90,67.26,68.40,500,5.59
2005-10-21,69.00,69.00,67.00,69.00,2500,5.64
2005-10-20,69.00,69.00,67.50,69.00,1300,5.64
2005-10-19,69.10,69.10,68.60,69.00,700,5.64
2005-10-18,69.00,69.80,69.00,69.80,500,5.71
2005-10-17,69.50,69.50,68.10,69.00,600,5.64
2005-10-14,69.00,69.50,69.00,69.50,900,5.68
2005-10-13,69.30,69.30,69.30,69.30,000,5.67
2005-10-12,69.50,69.50,69.00,69.50,500,5.68
2005-10-11,69.90,70.00,69.90,70.00,000,5.72
2005-10-10,68.80,69.90,68.80,69.90,400,5.71
2005-10-07,69.90,69.90,69.50,69.50,300,5.68
2005-10-06,70.00,70.00,68.50,70.00,700,5.72
2005-10-05,70.00,70.00,70.00,70.00,000,5.72
2005-10-04,70.50,70.90,70.00,70.00,800,5.72
2005-10-03,70.30,70.90,70.30,70.90,100,5.80
2005-09-30,69.00,70.30,69.00,70.30,3000,5.75
2005-09-29,68.00,69.80,68.00,69.80,2700,5.71
2005-09-28,69.50,69.50,69.40,69.40,200,5.67
2005-09-27,69.00,69.00,68.51,69.00,300,5.64
2005-09-26,69.00,69.00,68.50,68.50,100,5.60
2005-09-23,69.00,69.00,69.00,69.00,400,5.64
2005-09-22,69.90,69.90,69.00,69.20,1600,5.66
2005-09-21,70.50,70.50,69.00,69.50,300,5.68
2005-09-20,71.20,71.20,70.00,70.40,2500,5.76
2005-09-19,70.00,71.20,70.00,71.00,800,5.80
2005-09-16,71.00,71.50,70.30,71.50,2600,5.85
2005-09-15,69.90,71.00,69.90,71.00,5200,5.80
2005-09-14,70.30,70.30,69.50,69.90,2600,5.71
2005-09-13,68.60,70.10,68.50,69.00,8800,5.64
2005-09-12,67.00,68.80,66.80,68.00,4800,5.56
2005-09-09,67.35,67.80,67.00,67.80,1600,5.54
2005-09-08,65.80,67.30,65.00,67.30,4400,5.50
2005-09-07,65.10,66.50,64.50,65.80,3800,5.38
2005-09-06,64.80,66.00,64.80,66.00,5000,5.40
2005-09-05,66.50,66.50,64.50,65.10,7600,5.32
2005-09-02,66.90,66.90,66.00,66.50,2800,5.44
2005-09-01,67.20,67.20,66.50,66.90,400,5.47
2005-08-31,66.00,66.50,65.50,65.50,1300,5.36
2005-08-30,66.70,66.70,65.50,65.50,1600,5.35
2005-08-29,66.10,66.70,65.50,66.70,6500,5.45
2005-08-26,67.09,67.09,66.50,66.50,1100,5.44
2005-08-25,66.80,67.05,66.60,67.05,500,5.48
2005-08-24,67.49,67.49,67.00,67.00,2100,5.48
2005-08-23,67.50,67.80,66.90,67.60,3800,5.53
2005-08-22,67.00,67.40,66.80,67.10,2600,5.49
2005-08-19,67.00,67.40,67.00,67.40,1400,5.51
2005-08-18,67.40,67.80,67.10,67.50,1500,5.52
2005-08-17,66.90,67.40,66.90,67.40,1500,5.51
2005-08-16,67.00,67.25,66.20,67.25,500,5.50
2005-08-15,67.00,67.30,66.50,67.30,1200,5.50
2005-08-12,67.00,67.10,67.00,67.10,1400,5.49
2005-08-11,67.00,67.40,66.10,67.00,1100,5.48
2005-08-10,65.50,67.20,65.50,67.20,6100,5.49
2005-08-09,66.50,66.50,65.80,66.50,6900,5.44
2005-08-08,67.00,67.00,66.00,66.30,2000,5.42
2005-08-05,66.60,67.00,65.60,67.00,3900,5.48
2005-08-04,66.90,66.90,66.90,66.90,000,5.47
2005-08-03,67.00,67.00,66.10,67.00,3100,5.48
2005-08-02,67.80,68.40,66.60,67.50,6200,5.52
2005-08-01,67.50,69.00,67.50,68.50,2500,5.60
2005-07-29,68.00,69.00,68.00,69.00,4800,5.64
2005-07-28,68.00,68.90,67.90,68.90,2700,5.63
2005-07-27,66.50,68.00,66.50,67.00,1500,5.48
2005-07-26,67.25,67.50,66.50,66.80,3900,5.46
2005-07-25,68.60,68.60,67.20,67.35,900,5.51
2005-07-22,67.20,68.00,67.20,68.00,3500,5.56
2005-07-21,67.80,68.50,67.50,67.90,1900,5.55
2005-07-20,68.00,68.68,68.00,68.68,1600,5.61
2005-07-19,67.80,68.30,67.60,68.30,900,5.58
2005-07-18,68.00,68.00,67.80,67.80,700,5.54
2005-07-15,67.50,68.10,67.50,68.10,500,5.57
2005-07-14,67.55,68.10,67.55,67.55,000,5.52
2005-07-13,68.02,68.10,68.02,68.10,600,5.57
2005-07-12,67.22,68.00,67.22,68.00,800,5.56
2005-07-11,68.00,68.10,67.50,68.05,1700,5.56
2005-07-08,68.50,68.60,67.05,68.00,8600,5.56
2005-07-07,69.00,69.00,68.50,68.50,1600,5.60
2005-07-06,69.00,69.20,68.10,69.00,3300,5.64
2005-07-05,70.50,70.50,69.50,70.00,1400,5.72
2005-07-04,70.50,71.00,70.10,70.10,1600,5.73
2005-07-01,71.70,71.70,71.70,71.70,100,5.86
2005-06-30,70.00,71.30,70.00,71.20,8300,5.82
2005-06-29,69.80,70.35,69.80,70.00,1000,5.72
2005-06-28,69.90,71.45,69.80,70.20,3200,5.74
2005-06-27,69.80,69.80,68.10,68.10,6000,5.57
2005-06-24,68.50,68.50,68.30,68.50,3800,5.60
2005-06-23,69.00,69.00,68.50,68.50,2000,5.60
2005-06-22,68.90,69.00,68.00,69.00,1500,5.64
2005-06-21,69.20,70.20,68.60,69.20,6700,5.66
2005-06-20,71.00,71.50,69.20,70.00,1800,5.72
2005-06-17,71.20,71.20,70.50,70.50,500,5.76
2005-06-16,71.30,71.70,71.10,71.10,1700,5.81
2005-06-15,71.00,71.20,71.00,71.20,1000,5.82
2005-06-14,70.85,71.00,70.85,71.00,800,5.80
2005-06-13,70.60,70.80,70.00,70.80,1600,5.79
2005-06-10,69.40,70.40,69.40,70.40,4800,5.76
2005-06-09,69.00,69.50,68.50,69.40,9600,5.67
2005-06-08,69.00,69.00,68.20,68.30,2500,5.58
2005-06-07,69.85,69.90,67.70,69.20,13300,5.66
2005-06-06,71.20,71.20,69.70,70.50,100,5.76
2005-06-03,71.00,71.00,69.70,70.50,1600,5.76
2005-06-02,70.50,72.50,70.50,70.50,2200,5.76
2005-06-01,69.60,70.60,69.50,70.60,3800,5.77
2005-05-31,69.60,70.00,69.11,69.11,8000,5.65
2005-05-30,70.50,70.50,69.20,69.70,3500,5.70
2005-05-27,70.00,70.10,69.50,70.00,4600,5.72
2005-05-26,70.00,70.00,70.00,70.00,300,5.72
2005-05-25,71.90,71.90,69.00,70.00,11200,5.72
2005-05-24,71.60,73.45,71.50,72.90,1600,5.96
2005-05-23,72.50,73.00,71.50,73.00,2400,5.97
2005-05-20,73.90,73.90,72.50,73.45,1400,6.00
2005-05-19,73.10,73.30,72.10,73.30,1000,5.99
2005-05-18,73.15,73.15,73.00,73.00,1000,5.97
2005-05-17,73.89,73.89,73.00,73.00,200,5.97
2005-05-16,74.49,75.00,74.49,75.00,000,6.13
2005-05-13,76.00,76.00,73.50,73.50,2200,6.01
2005-05-12,75.90,76.18,75.00,76.18,3400,6.23
2005-05-11,73.50,75.00,73.00,75.00,1000,6.13
2005-05-10,73.30,73.30,73.00,73.30,800,5.99
2005-05-09,73.50,73.50,73.50,73.50,000,6.01
2005-05-06,73.10,73.10,73.10,73.10,000,5.98
2005-05-05,73.10,73.10,72.10,73.10,000,5.98
2005-05-04,73.00,73.30,72.10,72.50,2600,5.93
2005-05-03,72.50,72.90,72.10,72.90,3000,5.96
2005-05-02,73.00,73.00,73.00,73.00,000,5.97
2005-04-29,73.00,73.00,73.00,73.00,500,5.97
2005-04-28,73.00,73.00,73.00,73.00,1700,5.97
2005-04-27,73.00,73.00,71.80,72.30,3000,5.91
2005-04-26,72.00,72.60,72.00,72.50,2700,5.93
2005-04-25,72.50,72.50,72.00,72.00,300,5.89
2005-04-22,72.00,72.00,71.30,72.00,1400,5.89
2005-04-21,72.50,72.50,71.30,72.00,2500,5.89
2005-04-20,72.20,73.00,72.20,72.20,300,5.90
2005-04-19,73.00,73.00,72.10,72.10,400,5.89
2005-04-18,74.90,74.90,72.00,72.00,3900,5.89
2005-04-15,73.80,74.50,73.00,74.00,8600,6.05
2005-04-14,74.00,74.90,74.00,74.00,4700,6.05
2005-04-13,74.00,75.40,74.00,74.40,7900,6.08
2005-04-12,73.80,74.10,73.30,73.30,700,5.99
2005-04-11,73.80,73.80,73.20,73.50,200,6.01
2005-04-08,74.05,74.05,73.60,73.80,300,6.03
2005-04-07,73.50,73.95,73.16,73.95,500,6.05
2005-04-06,73.10,73.10,73.10,73.10,000,5.98
2005-04-05,73.90,74.20,73.90,74.20,700,6.07
2005-04-04,74.32,74.32,73.00,73.00,7700,5.97
2005-04-01,74.30,74.30,73.52,74.00,2900,6.05
2005-03-31,72.95,74.40,72.95,74.20,4900,6.07
2005-03-30,73.32,73.32,72.00,72.95,2800,5.96
2005-03-29,72.20,72.20,72.00,72.00,1500,5.89
2005-03-28,72.50,72.50,72.50,72.50,000,5.93
2005-03-25,72.50,72.50,72.50,72.50,000,5.93
2005-03-24,72.50,72.50,72.50,72.50,200,5.93
2005-03-23,75.50,75.50,71.00,72.80,6000,5.95
2005-03-22,75.40,75.40,74.50,74.50,200,6.09
2005-03-21,73.90,75.40,73.90,75.00,2300,6.13
2005-03-18,73.50,74.00,73.50,74.00,900,6.05
2005-03-17,73.80,74.50,73.00,73.30,1700,5.99
2005-03-16,73.50,73.71,72.90,73.00,3100,5.97
2005-03-15,73.00,73.50,72.60,73.00,100,5.97
2005-03-14,75.00,75.00,72.20,73.50,3200,6.01
2005-03-11,74.00,74.50,73.80,74.40,4800,6.08
2005-03-10,74.99,74.99,73.50,74.50,5400,6.09
2005-03-09,75.00,75.50,74.50,75.00,4400,6.13
2005-03-08,76.50,76.50,75.00,75.00,6500,6.13
2005-03-07,75.36,76.80,75.13,76.20,14400,6.23
2005-03-04,73.50,74.00,72.80,74.00,7700,6.05
2005-03-03,71.50,74.08,71.50,73.90,23600,6.04
2005-03-02,70.00,71.00,69.90,70.70,2400,5.78
2005-03-01,67.50,70.10,67.50,70.00,8400,5.72
2005-02-28,68.00,69.90,67.50,68.50,5900,5.60
2005-02-25,67.00,68.00,67.00,67.90,4300,5.55
2005-02-24,66.50,67.95,66.50,67.95,16700,5.56
2005-02-23,66.00,66.50,65.90,65.90,7200,5.39
2005-02-22,65.60,66.50,65.50,65.80,13500,5.38
2005-02-21,66.50,66.50,65.60,65.60,6600,5.36
2005-02-18,64.30,66.60,64.30,66.31,5000,5.42
2005-02-17,63.30,64.40,63.20,64.40,25700,5.27
2005-02-16,62.80,62.80,62.40,62.80,4100,5.13
2005-02-15,63.00,63.00,62.40,62.80,2600,5.13
2005-02-14,63.00,63.50,63.00,63.00,3200,5.15
2005-02-11,62.00,63.00,61.90,62.90,12700,5.14
2005-02-10,62.00,62.10,61.40,62.00,4900,5.07
2005-02-09,62.00,62.00,62.00,62.00,300,5.07
2005-02-08,62.00,62.10,62.00,62.00,1800,5.07
2005-02-07,62.00,62.00,61.40,62.00,4600,5.07
2005-02-04,62.00,62.30,61.70,62.00,9900,5.07
2005-02-03,62.00,62.15,62.00,62.10,3100,5.08
2005-02-02,62.00,62.20,61.10,62.20,3000,5.09
2005-02-01,62.50,62.50,62.50,62.50,300,5.11
2005-01-31,62.00,62.70,61.80,62.70,5100,5.13
2005-01-28,62.20,62.70,62.20,62.70,3200,5.13
2005-01-27,62.00,62.20,61.80,62.00,7400,5.07
2005-01-26,62.20,62.20,61.10,62.00,5200,5.07
2005-01-25,61.90,62.50,61.90,62.50,3700,5.11
2005-01-24,61.50,61.90,61.50,61.90,400,5.06
2005-01-21,61.80,62.45,61.50,62.45,7100,5.11
2005-01-20,62.70,62.70,62.20,62.20,3800,5.09
2005-01-19,62.40,62.50,62.00,62.40,8000,5.10
2005-01-18,62.50,63.00,62.50,63.00,4000,4.25
2005-01-17,62.60,63.10,62.50,62.90,12200,4.24
2005-01-14,62.30,63.00,62.30,62.95,20100,4.25
2005-01-13,60.95,63.18,60.50,63.00,38000,4.25
2005-01-12,59.50,60.94,59.50,60.93,10500,4.11
2005-01-11,60.00,60.00,59.50,59.50,1700,4.02
2005-01-10,60.50,60.50,59.90,60.10,2200,4.06
2005-01-07,60.70,61.00,60.70,61.00,1900,4.12
2005-01-06,60.90,61.00,60.50,60.70,5200,4.10
2005-01-05,61.30,61.30,61.00,61.00,4300,4.12
2005-01-04,61.50,61.80,60.90,61.00,10700,4.12
2005-01-03,61.30,61.80,61.00,61.80,5000,4.17
2004-12-31,61.00,61.00,61.00,61.00,000,4.12
2004-12-30,61.00,62.90,61.00,61.00,000,4.12
2004-12-29,62.00,62.00,62.00,62.00,000,4.18
2004-12-28,61.00,63.50,61.00,61.00,000,4.12
2004-12-27,61.00,64.50,61.00,61.00,000,4.12
2004-12-24,61.30,61.30,61.30,61.30,000,4.14
2004-12-23,61.30,62.00,61.30,61.30,000,4.14
2004-12-22,61.49,62.00,61.49,61.49,000,4.15
2004-12-21,61.00,62.00,61.00,61.00,000,4.12
2004-12-20,61.00,62.90,61.00,61.00,000,4.12
2004-12-17,62.00,62.00,62.00,61.80,200,4.17
2004-12-16,62.00,62.00,62.00,62.00,200,4.18
2004-12-15,63.50,64.50,63.50,63.50,000,4.29
2004-12-14,63.50,64.50,63.50,63.50,000,4.29
2004-12-13,64.50,64.50,64.50,64.50,600,4.35
2004-12-10,64.50,64.50,64.50,64.50,200,4.35
2004-12-09,60.50,64.50,60.50,60.50,000,4.08
2004-12-08,62.50,64.50,62.50,62.50,000,4.22
2004-12-07,64.50,64.50,64.50,64.50,000,4.35
2004-12-06,62.00,64.50,62.00,62.00,000,4.18
2004-12-03,64.00,64.00,64.00,64.00,000,4.32
2004-12-02,64.00,64.00,64.00,64.00,000,4.32
2004-12-01,56.00,56.00,56.00,56.00,000,3.78
2004-11-30,56.00,60.00,56.00,56.00,000,3.78
2004-11-29,56.00,60.00,56.00,56.00,000,3.78
2004-11-26,56.00,60.00,56.00,56.00,000,3.78
2004-11-25,56.00,60.00,56.00,56.00,000,3.78
2004-11-24,56.00,60.00,56.00,56.00,000,3.78
2004-11-23,56.00,60.00,56.00,56.00,000,3.78
2004-11-22,56.00,60.00,56.00,56.00,000,3.78
2004-11-19,56.00,56.00,56.00,56.00,000,3.78
2004-11-18,56.00,56.00,56.00,56.00,000,3.78
2004-11-17,56.00,56.00,56.00,56.00,000,3.78
2004-11-16,56.00,56.00,56.00,56.00,000,3.78
2004-11-15,60.10,60.10,60.10,60.10,200,4.06
2004-11-12,56.00,56.00,56.00,56.00,000,3.78
2004-11-11,56.00,56.00,56.00,56.00,000,3.78
2004-11-10,56.00,56.00,56.00,56.00,000,3.78
2004-11-09,60.00,60.00,60.00,60.00,200,4.05
2004-11-08,56.50,56.50,56.50,56.50,000,3.81
2004-11-05,56.50,56.50,56.50,56.50,000,3.81
2004-11-04,56.50,56.50,56.50,56.50,000,3.81
2004-11-03,56.50,56.50,56.50,56.50,000,3.81
2004-11-02,56.00,56.00,56.00,56.00,000,3.78
2004-11-01,63.00,63.00,63.00,63.00,000,4.25
2004-10-29,56.00,63.00,56.00,56.00,000,3.78
2004-10-28,56.00,63.00,56.00,56.00,000,3.78
2004-10-27,56.00,63.00,56.00,56.00,000,3.78
2004-10-26,56.00,63.00,56.00,56.00,000,3.78
2004-10-25,56.00,63.00,56.00,56.00,000,3.78
2004-10-22,56.00,63.00,56.00,56.00,000,3.78
2004-10-21,56.00,63.00,56.00,56.00,000,3.78
2004-10-20,56.00,63.00,56.00,56.00,000,3.78
2004-10-19,56.00,63.00,56.00,56.00,000,3.78
2004-10-18,56.00,63.00,56.00,56.00,000,3.78
2004-10-15,56.00,63.00,56.00,56.00,000,3.78
2004-10-14,56.00,63.00,56.00,56.00,000,3.78
2004-10-13,56.00,63.00,56.00,56.00,000,3.78
2004-10-12,56.00,63.00,56.00,56.00,000,3.78
2004-10-11,56.00,63.00,56.00,56.00,000,3.78
2004-10-08,56.00,63.00,56.00,56.00,000,3.78
2004-10-07,56.00,63.00,56.00,56.00,000,3.78
2004-10-06,56.00,64.50,56.00,56.00,000,3.78
2004-10-05,56.00,64.50,56.00,56.00,000,3.78
2004-10-04,56.00,64.50,56.00,56.00,000,3.78
2004-10-01,56.00,64.50,56.00,56.00,000,3.78
2004-09-30,64.50,64.50,64.50,64.50,000,4.35
2004-09-29,64.00,64.00,64.00,64.00,000,4.32
2004-09-28,64.00,64.00,64.00,64.00,000,4.32
2004-09-27,64.00,64.00,64.00,64.00,000,4.32
2004-09-24,64.00,64.00,64.00,64.00,000,4.32
2004-09-23,64.00,64.00,64.00,64.00,000,4.32
2004-09-22,57.00,64.00,57.00,57.00,000,3.85
2004-09-21,57.00,64.00,57.00,57.00,000,3.85
2004-09-20,57.00,64.00,57.00,57.00,000,3.85
2004-09-17,64.00,64.00,64.00,64.00,000,4.32
2004-09-16,64.00,64.00,64.00,64.00,000,4.32
2004-09-15,64.00,64.00,64.00,64.00,000,4.32
2004-09-14,56.00,56.00,56.00,56.00,000,3.78
2004-09-13,64.00,64.00,64.00,64.00,000,4.32
2004-09-10,64.00,64.00,64.00,64.00,000,4.32
2004-09-09,64.00,64.00,64.00,64.00,000,4.32
2004-09-08,64.00,64.00,64.00,64.00,000,4.32
2004-09-07,64.00,64.00,64.00,64.00,000,4.32
2004-09-06,64.00,64.00,64.00,64.00,000,4.32
2004-09-03,64.00,64.00,64.00,64.00,000,4.32
2004-09-02,64.00,64.00,64.00,64.00,000,4.32
2004-09-01,64.00,64.00,64.00,64.00,000,4.32
2004-08-31,64.00,64.00,64.00,64.00,000,4.32
2004-08-30,64.00,64.00,64.00,64.00,000,4.32
2004-08-27,64.00,64.00,64.00,64.00,000,4.32
2004-08-26,64.00,64.00,64.00,64.00,000,4.32
2004-08-25,64.00,64.00,64.00,64.00,000,4.32
2004-08-24,64.00,64.00,64.00,64.00,000,4.32
2004-08-23,64.00,64.00,64.00,64.00,000,4.32
2004-08-20,64.00,64.00,64.00,64.00,000,4.32
2004-08-19,64.00,64.00,64.00,64.00,000,4.32
2004-08-18,61.00,61.00,61.00,61.00,000,4.12
2004-08-17,61.00,61.00,61.00,61.00,000,4.12
2004-08-16,61.00,61.00,61.00,61.00,000,4.12
2004-08-13,61.00,61.00,61.00,61.00,000,4.12
2004-08-12,61.00,61.00,61.00,61.00,000,4.12
2004-08-11,61.00,61.00,61.00,61.00,000,4.12
2004-08-10,61.00,61.00,61.00,61.00,000,4.12
2004-08-09,61.00,61.00,61.00,61.00,000,4.12
2004-08-06,61.00,61.00,61.00,61.00,000,4.12
2004-08-05,61.00,61.00,61.00,61.00,000,4.12
2004-08-04,64.50,64.50,64.50,55.13,200,3.72
2004-08-03,60.00,60.00,60.00,60.00,000,4.05
2004-08-02,61.00,61.00,61.00,61.00,000,4.12
2004-07-30,61.00,61.00,61.00,61.00,000,4.12
2004-07-29,61.00,61.00,61.00,61.00,000,4.12
2004-07-28,61.00,61.00,61.00,61.00,000,4.12
2004-07-27,61.00,61.00,61.00,61.00,000,4.12
2004-07-26,61.00,61.00,61.00,61.00,000,4.12
2004-07-23,61.00,61.00,61.00,61.00,000,4.12
2004-07-22,61.00,61.00,61.00,61.00,000,4.12
2004-07-21,61.00,61.00,61.00,61.00,000,4.12
2004-07-20,61.00,61.00,61.00,61.00,000,4.12
2004-07-19,61.00,61.00,61.00,61.00,000,4.12
2004-07-16,61.00,61.00,61.00,61.00,000,4.12
2004-07-15,61.00,61.00,61.00,61.00,000,4.12
2004-07-14,61.00,61.00,61.00,61.00,000,4.12
2004-07-13,61.00,61.00,61.00,61.00,000,4.12
2004-07-12,61.00,61.00,61.00,61.00,000,4.12
2004-07-09,61.00,61.00,61.00,61.00,000,4.12
2004-07-08,61.00,61.00,61.00,61.00,000,4.12
2004-07-07,61.00,61.00,61.00,61.00,000,4.12
2004-07-06,61.00,61.00,61.00,61.00,000,4.12
2004-07-05,61.00,61.00,61.00,61.00,000,4.12
2004-07-02,61.00,61.00,61.00,61.00,000,4.12
2004-07-01,61.00,61.00,61.00,61.00,000,4.12
2004-06-30,61.00,61.00,61.00,61.00,000,4.12
2004-06-29,0.00,0.00,0.00,0.00,000,0.00
2004-06-28,0.00,0.00,0.00,0.00,000,0.00
2004-06-25,0.00,0.00,0.00,0.00,000,0.00
2004-06-24,0.00,0.00,0.00,0.00,000,0.00
2004-06-23,0.00,0.00,0.00,0.00,000,0.00
2004-06-22,0.00,0.00,0.00,0.00,000,0.00
2004-06-21,0.00,0.00,0.00,0.00,000,0.00
2004-06-18,0.00,0.00,0.00,0.00,000,0.00
2004-06-17,0.00,0.00,0.00,0.00,000,0.00
2004-06-16,0.00,0.00,0.00,0.00,000,0.00
2004-06-15,0.00,0.00,0.00,0.00,000,0.00
2004-06-14,0.00,0.00,0.00,0.00,000,0.00
2004-06-11,0.00,0.00,0.00,0.00,000,0.00
2004-06-10,0.00,0.00,0.00,0.00,000,0.00
2004-06-09,0.00,0.00,0.00,0.00,000,0.00
2004-06-08,0.00,0.00,0.00,0.00,000,0.00
2004-06-07,61.00,61.00,61.00,61.00,000,4.12
2004-06-04,61.00,61.00,61.00,61.00,000,4.12
2004-06-03,61.00,61.00,61.00,61.00,000,4.12
2004-06-02,67.00,67.00,67.00,67.00,000,4.52
2004-06-01,67.00,67.00,67.00,67.00,000,4.52
2004-05-31,67.00,67.00,67.00,67.00,000,4.52
2004-05-28,67.00,67.00,67.00,67.00,000,4.52
2004-05-27,67.00,67.00,67.00,67.00,000,4.52
2004-05-26,67.00,67.00,67.00,67.00,000,4.52
2004-05-25,67.00,67.00,67.00,67.00,000,4.52
2004-05-24,64.50,64.50,64.50,64.00,200,4.32
2004-05-21,67.00,67.00,67.00,67.00,000,4.52
2004-05-20,67.00,67.00,67.00,67.00,000,4.52
2004-05-19,67.00,67.00,67.00,67.00,000,4.52
2004-05-18,67.00,67.00,67.00,67.00,000,4.52
2004-05-17,67.00,67.00,67.00,67.00,000,4.52
2004-05-14,67.00,67.00,67.00,67.00,000,4.52
2004-05-13,67.00,67.00,67.00,67.00,000,4.52
2004-05-12,67.00,67.00,67.00,67.00,000,4.52
2004-05-11,67.00,67.00,67.00,67.00,000,4.52
2004-05-10,67.00,67.00,67.00,67.00,000,4.52
2004-05-07,67.00,67.00,67.00,67.00,000,4.52
2004-05-06,67.00,67.00,67.00,67.00,000,4.52
2004-05-05,67.00,67.00,67.00,67.00,000,4.52
2004-05-04,67.00,67.00,67.00,67.00,000,4.52
2004-05-03,67.00,67.00,67.00,67.00,000,4.52
2004-04-30,67.00,67.00,67.00,67.00,000,4.52
2004-04-29,67.00,67.00,67.00,67.00,000,4.52
2004-04-28,67.00,67.00,67.00,67.00,000,4.52
2004-04-27,67.00,67.00,67.00,67.00,000,4.52
2004-04-26,67.00,67.00,67.00,67.00,000,4.52
2004-04-23,67.00,67.00,67.00,67.00,000,4.52
2004-04-22,67.00,67.00,67.00,67.00,000,4.52
2004-04-21,67.00,67.00,67.00,67.00,000,4.52
2004-04-20,67.00,67.00,67.00,67.00,000,4.52
2004-04-19,67.00,67.00,67.00,67.00,000,4.52
2004-04-16,67.00,67.00,67.00,67.00,000,4.52
2004-04-15,67.00,67.00,67.00,67.00,000,4.52
2004-04-14,67.00,67.00,67.00,67.00,000,4.52
2004-04-13,67.00,67.00,67.00,67.00,000,4.52
2004-04-12,67.00,67.00,67.00,67.00,000,4.52
2004-04-09,67.00,67.00,67.00,67.00,000,4.52
2004-04-08,67.00,67.00,67.00,67.00,000,4.52
2004-04-07,66.50,67.00,66.50,66.50,000,4.49
2004-04-06,64.00,67.00,64.00,64.00,000,4.32
2004-04-05,64.00,67.00,64.00,64.00,000,4.32
2004-04-02,63.00,67.00,63.00,63.00,000,4.25
2004-04-01,67.00,67.00,67.00,67.00,000,4.52
2004-03-31,64.50,64.50,64.50,64.50,000,4.35
2004-03-30,64.00,64.00,64.00,64.00,000,4.32
2004-03-29,64.00,64.00,64.00,64.00,000,4.32
2004-03-26,64.60,64.60,64.60,64.60,000,4.36
2004-03-25,64.60,64.60,64.60,64.60,000,4.36
2004-03-24,64.60,64.60,64.60,64.60,000,4.36
2004-03-23,0.00,0.00,0.00,0.00,000,0.00
2004-03-22,0.00,0.00,0.00,0.00,000,0.00
2004-03-19,0.00,0.00,0.00,0.00,000,0.00
2004-03-18,0.00,0.00,0.00,0.00,000,0.00
2004-03-17,63.40,63.40,63.40,63.40,000,4.28
2004-03-16,63.60,63.60,63.60,63.60,000,4.29
2004-03-15,63.00,63.00,63.00,63.00,000,4.25
2004-03-12,62.50,62.50,62.50,62.50,000,4.22
2004-03-11,62.50,62.50,62.50,62.50,000,4.22
2004-03-10,64.00,64.00,64.00,64.00,000,4.32
2004-03-09,64.00,64.00,64.00,64.00,000,4.32
2004-03-08,64.00,64.00,64.00,64.00,000,4.32
2004-03-05,64.00,64.00,64.00,64.00,000,4.32
2004-03-04,64.50,64.50,64.50,64.50,000,4.35
2004-03-03,64.50,64.50,64.50,64.50,000,4.35
2004-03-02,64.50,64.50,64.50,64.50,200,4.35
2004-03-01,63.00,64.50,63.00,63.00,000,4.25
2004-02-27,64.50,64.50,64.50,64.50,000,4.35
2004-02-26,64.50,64.50,64.50,64.50,000,4.35
2004-02-25,63.95,64.50,63.95,63.95,000,4.32
2004-02-24,64.50,64.50,64.50,64.50,000,4.35
2004-02-23,63.60,63.60,63.60,63.60,000,4.29
2004-02-20,63.60,63.60,63.60,63.60,000,4.29
2004-02-19,63.60,63.60,63.60,63.60,000,4.29
2004-02-18,62.00,62.00,62.00,62.00,000,4.18
2004-02-17,62.00,62.00,62.00,62.00,000,4.18
2004-02-16,62.00,62.00,62.00,62.00,000,4.18
2004-02-13,62.00,62.00,62.00,62.00,000,4.18
2004-02-12,62.00,62.00,62.00,62.00,000,4.18
2004-02-11,63.40,63.40,63.40,63.40,000,4.28
2004-02-10,62.00,62.00,62.00,62.00,000,4.18
2004-02-09,62.00,62.00,62.00,62.00,000,4.18
2004-02-06,62.00,62.00,62.00,62.00,000,4.18
2004-02-05,62.00,62.00,62.00,62.00,000,4.18
2004-02-04,60.00,60.00,60.00,60.00,000,4.05
2004-02-03,60.00,60.00,60.00,60.00,000,4.05
2004-02-02,60.00,60.00,60.00,60.00,000,4.05
2004-01-30,60.70,60.70,60.70,60.70,000,4.10
2004-01-29,50.00,50.00,50.00,50.00,000,3.37
2004-01-28,50.00,50.00,50.00,50.00,000,3.37
2004-01-27,50.00,50.00,50.00,50.00,000,3.37
2004-01-26,50.00,50.00,50.00,50.00,000,3.37
2004-01-23,50.00,50.00,50.00,50.00,000,3.37
2004-01-22,50.00,50.00,50.00,50.00,000,3.37
2004-01-21,50.00,50.00,50.00,50.00,000,2.63
2004-01-20,50.00,50.00,50.00,50.00,000,2.63
2004-01-19,50.00,50.00,50.00,50.00,000,2.63
2004-01-16,59.90,59.90,59.90,59.90,000,3.15
2004-01-15,56.00,56.00,56.00,56.00,200,2.95
2004-01-14,50.00,56.00,50.00,50.00,000,2.63
2004-01-13,50.00,56.00,50.00,50.00,000,2.63
2004-01-12,50.00,56.00,50.00,50.00,000,2.63
2004-01-09,50.00,56.00,50.00,50.00,000,2.63
2004-01-08,50.00,50.00,50.00,50.00,000,2.63
2004-01-07,49.50,49.50,49.50,49.50,000,2.61
2004-01-06,49.50,49.50,49.50,49.50,000,2.61
2004-01-05,49.50,49.50,49.50,49.50,000,2.61
2004-01-02,49.50,49.50,49.50,49.50,000,2.61
2004-01-01,49.50,49.50,49.50,49.50,000,2.61
2003-12-31,49.50,49.50,49.50,49.50,000,2.61
2003-12-30,49.50,55.00,49.50,49.50,000,2.61
2003-12-29,49.50,55.00,49.50,49.50,000,2.61
2003-12-26,49.50,49.50,49.50,49.50,000,2.61
2003-12-25,49.50,49.50,49.50,49.50,000,2.61
2003-12-24,49.50,49.50,49.50,49.50,000,2.61
2003-12-23,49.50,55.00,49.50,49.50,000,2.61
2003-12-22,49.50,56.00,49.50,49.50,000,2.61
2003-12-19,49.50,51.60,49.50,49.50,000,2.61
2003-12-18,49.50,56.00,49.50,49.50,000,2.61
2003-12-17,49.60,56.00,49.60,49.60,000,2.61
2003-12-16,49.60,56.00,49.60,49.60,000,2.61
2003-12-15,49.50,56.00,49.50,49.50,000,2.61
2003-12-12,49.50,56.00,49.50,49.50,000,2.61
2003-12-11,49.50,56.00,49.50,49.50,000,2.61
2003-12-10,49.50,56.00,49.50,49.50,000,2.61
2003-12-09,50.00,56.00,50.00,50.00,000,2.63
2003-12-08,50.00,56.00,50.00,50.00,000,2.63
2003-12-05,49.50,49.50,49.50,49.50,000,2.61
2003-12-04,49.50,49.50,49.50,49.50,000,2.61
2003-12-03,51.00,51.00,51.00,51.00,000,2.68
2003-12-02,51.00,51.00,51.00,51.00,000,2.68
2003-12-01,51.00,51.00,51.00,51.00,000,2.68
2003-11-28,49.50,55.00,49.50,49.50,000,2.61
2003-11-27,49.50,55.00,49.50,49.50,000,2.61
2003-11-26,49.50,55.00,49.50,49.50,000,2.61
2003-11-25,49.50,55.00,49.50,49.50,000,2.61
2003-11-24,49.50,49.50,49.50,49.50,000,2.61
2003-11-21,49.50,55.00,49.50,49.50,000,2.61
2003-11-20,49.50,55.00,49.50,49.50,000,2.61
2003-11-19,49.50,55.00,49.50,49.50,000,2.61
2003-11-18,49.50,55.00,49.50,49.50,000,2.61
2003-11-17,49.50,55.00,49.50,49.50,000,2.61
2003-11-14,49.50,55.00,49.50,49.50,000,2.61
2003-11-13,55.00,55.00,55.00,55.00,000,2.89
2003-11-12,55.00,55.00,55.00,55.00,000,2.89
2003-11-11,50.50,55.00,50.50,50.50,000,2.66
2003-11-10,55.00,55.00,55.00,55.00,000,2.89
2003-11-07,55.00,55.00,55.00,55.00,000,2.89
2003-11-06,55.00,55.00,55.00,55.00,000,2.89
2003-11-05,55.00,55.00,55.00,55.00,000,2.89
2003-11-04,55.00,55.00,55.00,55.00,000,2.89
2003-11-03,55.00,55.00,55.00,55.00,000,2.89
2003-10-31,51.00,55.00,51.00,51.00,000,2.68
2003-10-30,51.00,55.00,51.00,51.00,000,2.68
2003-10-29,51.00,55.00,51.00,51.00,000,2.68
2003-10-28,51.00,55.00,51.00,51.00,000,2.68
2003-10-27,51.00,56.00,51.00,51.00,000,2.68
2003-10-24,51.00,56.00,51.00,51.00,000,2.68
2003-10-23,51.00,56.00,51.00,51.00,000,2.68
2003-10-22,51.00,56.00,51.00,51.00,000,2.68
2003-10-21,56.00,56.00,56.00,56.00,000,2.95
2003-10-20,50.60,56.00,50.60,50.60,000,2.66
2003-10-17,50.60,56.00,50.60,50.60,000,2.66
2003-10-16,56.00,56.00,56.00,56.00,000,2.95
2003-10-15,56.00,56.00,56.00,56.00,000,2.95
2003-10-14,49.10,56.00,49.10,49.10,000,2.58
2003-10-13,49.10,56.00,49.10,49.10,000,2.58
2003-10-10,56.00,56.00,56.00,56.00,000,2.95
2003-10-09,56.00,56.00,56.00,56.00,000,2.95
2003-10-08,56.00,56.00,56.00,56.00,000,2.95
2003-10-07,50.50,50.50,50.50,50.50,000,2.66
2003-10-06,50.50,50.50,50.50,50.50,000,2.66
2003-10-03,50.50,50.50,50.50,50.50,000,2.66
2003-10-02,50.50,50.50,50.50,50.50,000,2.66
2003-10-01,50.50,50.50,50.50,50.50,000,2.66
2003-09-30,50.50,50.50,50.50,50.50,000,2.66
2003-09-29,50.50,50.50,50.50,50.50,000,2.66
2003-09-26,50.50,50.50,50.50,50.50,000,2.66
2003-09-25,50.50,50.50,50.50,50.50,000,2.66
2003-09-24,50.50,50.50,50.50,50.50,000,2.66
2003-09-23,50.60,50.60,50.60,50.60,000,2.66
2003-09-22,50.60,50.60,50.60,50.60,000,2.66
2003-09-19,50.50,50.50,50.50,50.50,000,2.66
2003-09-18,50.50,50.50,50.50,50.50,100,2.66
2003-09-17,52.50,52.50,52.50,52.50,000,2.76
2003-09-16,52.50,52.50,52.50,52.50,000,2.76
2003-09-15,52.50,52.50,52.50,52.50,000,2.76
2003-09-12,52.50,52.50,52.50,52.50,000,2.76
2003-09-11,52.50,52.50,52.50,52.50,000,2.76
2003-09-10,52.50,52.50,52.50,52.50,000,2.76
2003-09-09,52.50,52.50,52.50,52.50,000,2.76
2003-09-08,52.50,52.50,52.50,52.50,000,2.76
2003-09-05,52.50,52.50,52.50,52.50,000,2.76
2003-09-04,52.50,52.50,52.50,52.50,000,2.76
2003-09-03,52.50,52.50,52.50,52.50,000,2.76
2003-09-02,52.50,52.50,52.50,52.50,000,2.76
2003-09-01,52.50,52.50,52.50,52.50,000,2.76
2003-08-29,51.00,51.00,51.00,51.00,000,2.68
2003-08-28,51.00,51.00,51.00,51.00,000,2.68
2003-08-27,51.00,51.00,51.00,51.00,000,2.68
2003-08-26,51.00,51.00,51.00,51.00,000,2.68
2003-08-25,51.00,51.00,51.00,51.00,000,2.68
2003-08-22,51.00,51.00,51.00,51.00,000,2.68
2003-08-21,51.00,51.00,51.00,51.00,000,2.68
2003-08-20,51.00,51.00,51.00,51.00,000,2.68
2003-08-19,51.00,51.00,51.00,51.00,400,2.68
2003-08-18,49.60,49.60,49.60,49.60,100,2.61
2003-08-15,50.20,50.20,50.20,50.20,000,2.64
2003-08-14,50.20,50.20,50.20,50.20,000,2.64
2003-08-13,50.20,51.00,50.20,50.20,000,2.64
2003-08-12,50.20,51.00,50.20,50.20,000,2.64
2003-08-11,50.20,51.00,50.20,50.20,000,2.64
2003-08-08,52.50,52.50,52.50,52.50,000,2.76
2003-08-07,52.50,52.50,52.50,52.50,000,2.76
2003-08-06,52.50,52.50,52.50,52.50,000,2.76
2003-08-05,52.50,52.50,52.50,52.50,000,2.76
2003-08-04,52.50,52.50,52.50,52.50,000,2.76
2003-08-01,52.50,52.50,52.50,52.50,000,2.76
2003-07-31,48.25,52.50,48.25,48.25,000,2.54
2003-07-30,48.25,52.50,48.25,48.25,000,2.54
2003-07-29,48.25,52.50,48.25,48.25,000,2.54
2003-07-28,48.25,52.50,48.25,48.25,000,2.54
2003-07-25,48.25,52.50,48.25,48.25,000,2.54
2003-07-24,48.25,52.50,48.25,48.25,000,2.54
2003-07-23,48.25,52.50,48.25,48.25,000,2.54
2003-07-22,48.25,52.50,48.25,48.25,000,2.54
2003-07-21,52.50,52.50,52.50,52.50,000,2.76
2003-07-18,48.25,52.50,48.25,48.25,000,2.54
2003-07-17,48.25,52.50,48.25,48.25,000,2.54
2003-07-16,48.25,52.50,48.25,48.25,000,2.54
2003-07-15,52.50,52.50,52.50,52.50,000,2.76
2003-07-14,52.50,52.50,52.50,52.50,000,2.76
2003-07-11,52.50,52.50,52.50,52.50,000,2.76
2003-07-10,52.50,52.50,52.50,52.50,000,2.76
2003-07-09,52.50,52.50,52.50,52.50,000,2.76
2003-07-08,52.50,52.50,52.50,52.50,000,2.76
2003-07-07,52.50,52.50,52.50,52.50,000,2.76
2003-07-04,52.50,52.50,52.50,52.50,000,2.76
2003-07-03,52.50,52.50,52.50,52.50,000,2.76
2003-07-02,52.50,52.50,52.50,52.50,000,2.76
2003-07-01,52.50,52.50,52.50,52.50,000,2.76
2003-06-30,52.50,52.50,52.50,52.50,000,2.76
2003-06-27,52.50,52.50,52.50,52.50,000,2.76
2003-06-26,52.50,52.50,52.50,52.50,000,2.76
2003-06-25,52.50,52.50,52.50,52.50,000,2.76
2003-06-24,52.50,52.50,52.50,52.50,000,2.76
2003-06-23,52.50,52.50,52.50,52.50,000,2.76
2003-06-20,52.50,52.50,52.50,52.50,000,2.76
2003-06-19,52.50,52.50,52.50,52.50,000,2.76
2003-06-18,52.50,52.50,52.50,52.50,000,2.76
2003-06-17,52.50,52.50,52.50,52.50,000,2.76
2003-06-16,52.50,52.50,52.50,52.50,000,2.76
2003-06-13,52.50,52.50,52.50,52.50,000,2.76
2003-06-12,52.50,52.50,52.50,52.50,000,2.76
2003-06-11,52.50,52.50,52.50,52.50,000,2.76
2003-06-10,52.50,52.50,52.50,52.50,000,2.76
2003-06-09,52.50,52.50,52.50,52.50,000,2.76
2003-06-06,52.50,52.50,52.50,52.50,000,2.76
2003-06-05,52.50,52.50,52.50,52.50,000,2.76
2003-06-04,52.50,52.50,52.50,52.50,000,2.76
2003-06-03,52.50,52.50,52.50,52.50,000,2.76
2003-06-02,52.50,52.50,52.50,52.50,000,2.76
2003-05-30,50.10,52.50,50.10,50.10,000,2.64
2003-05-29,50.10,52.50,50.10,50.10,000,2.64
2003-05-28,50.10,52.50,50.10,50.10,000,2.64
2003-05-27,50.10,52.50,50.10,50.10,000,2.64
2003-05-26,50.10,52.50,50.10,50.10,000,2.64
2003-05-23,50.10,52.50,50.10,50.10,000,2.64
2003-05-22,50.10,52.50,50.10,50.10,000,2.64
2003-05-21,50.10,52.50,50.10,50.10,000,2.64
2003-05-20,50.10,52.50,50.10,50.10,000,2.64
2003-05-19,50.10,52.50,50.10,50.10,000,2.64
2003-05-16,52.50,52.50,52.50,52.50,000,2.76
2003-05-15,52.50,52.50,52.50,52.50,000,2.76
2003-05-14,52.50,52.50,52.50,52.50,000,2.76
2003-05-13,52.50,52.50,52.50,52.50,000,2.76
2003-05-12,52.50,52.50,52.50,52.50,000,2.76
2003-05-09,52.50,52.50,52.50,52.50,000,2.76
2003-05-08,52.50,52.50,52.50,52.50,000,2.76
2003-05-07,52.50,52.50,52.50,52.50,000,2.76
2003-05-06,52.50,52.50,52.50,52.50,000,2.76
2003-05-05,52.50,52.50,52.50,52.50,000,2.76
2003-05-02,52.50,52.50,52.50,52.50,000,2.76
2003-05-01,49.50,49.50,49.50,49.50,000,2.61
2003-04-30,49.50,52.50,49.50,49.50,000,2.61
2003-04-29,49.50,52.50,49.50,49.50,000,2.61
2003-04-28,49.50,52.50,49.50,49.50,000,2.61
2003-04-25,49.50,52.50,49.50,49.50,000,2.61
2003-04-24,49.50,52.50,49.50,49.50,000,2.61
2003-04-23,49.50,52.50,49.50,49.50,000,2.61
2003-04-22,49.50,52.50,49.50,49.50,000,2.61
2003-04-21,49.50,49.50,49.50,49.50,000,2.61
2003-04-18,49.50,49.50,49.50,49.50,000,2.61
2003-04-17,49.50,52.50,49.50,49.50,000,2.61
2003-04-16,49.50,52.50,49.50,49.50,000,2.61
2003-04-15,49.50,52.50,49.50,49.50,000,2.61
2003-04-14,49.50,52.50,49.50,49.50,000,2.61
2003-04-11,49.50,52.50,49.50,49.50,000,2.61
2003-04-10,52.50,52.50,52.50,52.50,000,2.76
2003-04-09,52.50,52.50,52.50,52.50,000,2.76
2003-04-08,50.50,52.50,50.50,50.50,000,2.66
2003-04-07,50.50,52.50,50.50,50.50,000,2.66
2003-04-04,50.50,52.50,50.50,50.50,000,2.66
2003-04-03,50.50,52.50,50.50,50.50,000,2.66
2003-04-02,50.50,52.50,50.50,50.50,000,2.66
2003-04-01,50.50,52.50,50.50,50.50,000,2.66
2003-03-31,50.50,52.50,50.50,50.50,000,2.66
2003-03-28,52.50,52.50,52.50,52.50,000,2.76
2003-03-27,52.50,52.50,52.50,52.50,000,2.76
2003-03-26,52.50,52.50,52.50,52.50,000,2.76
2003-03-25,52.00,52.00,52.00,52.00,000,2.74
2003-03-24,52.00,52.00,52.00,52.00,000,2.74
2003-03-21,52.00,52.00,52.00,52.00,000,2.74
2003-03-20,52.00,52.00,52.00,52.00,000,2.74
2003-03-19,52.00,52.00,52.00,52.00,000,2.74
2003-03-18,52.00,52.00,52.00,52.00,000,2.74
2003-03-17,52.00,52.00,52.00,52.00,000,2.74
2003-03-14,52.00,52.00,52.00,52.00,000,2.74
2003-03-13,52.00,52.00,52.00,52.00,000,2.74
2003-03-12,52.00,52.00,52.00,52.00,000,2.74
2003-03-11,52.00,52.00,52.00,52.00,000,2.74
2003-03-10,52.00,52.00,52.00,52.00,000,2.74
2003-03-07,52.00,52.00,52.00,52.00,000,2.74
2003-03-06,52.00,52.00,52.00,52.00,000,2.74
2003-03-05,52.00,52.00,52.00,52.00,000,2.74
2003-03-04,52.00,52.00,52.00,52.00,000,2.74
2003-03-03,52.00,52.00,52.00,52.00,000,2.74
2003-02-28,52.00,52.00,52.00,52.00,000,2.74
2003-02-27,50.00,50.00,50.00,50.00,000,2.63
2003-02-26,50.00,50.00,50.00,50.00,000,2.63
2003-02-25,50.00,50.00,50.00,50.00,000,2.63
2003-02-24,50.00,50.00,50.00,50.00,000,2.63
2003-02-21,50.00,50.00,50.00,50.00,000,2.63
2003-02-20,50.00,50.00,50.00,50.00,000,2.63
2003-02-19,50.00,50.00,50.00,50.00,000,2.63
2003-02-18,50.00,50.00,50.00,50.00,000,2.63
2003-02-17,50.00,50.00,50.00,50.00,000,2.63
2003-02-14,50.00,50.00,50.00,50.00,000,2.63
2003-02-13,50.00,50.00,50.00,50.00,000,2.63
2003-02-12,50.00,50.00,50.00,50.00,000,2.63
2003-02-11,50.00,50.00,50.00,50.00,000,2.63
2003-02-10,50.00,50.00,50.00,50.00,000,2.63
2003-02-07,50.00,50.00,50.00,50.00,000,2.63
2003-02-06,50.00,50.00,50.00,50.00,000,2.63
2003-02-05,50.00,50.00,50.00,50.00,000,2.63
2003-02-04,50.00,50.00,50.00,50.00,000,2.63
2003-02-03,50.00,50.00,50.00,50.00,000,2.63
2003-01-31,50.00,50.00,50.00,50.00,000,2.63
2003-01-30,50.00,50.00,50.00,50.00,000,2.63
2003-01-29,50.00,50.00,50.00,50.00,000,2.63
2003-01-28,50.00,50.00,50.00,50.00,000,2.63
2003-01-27,50.00,50.00,50.00,50.00,000,2.63
2003-01-24,50.00,50.00,50.00,50.00,000,2.63
2003-01-23,50.00,50.00,50.00,50.00,000,2.63
2003-01-22,50.00,50.00,50.00,50.00,000,2.05
2003-01-21,50.00,50.00,50.00,50.00,000,2.05
2003-01-20,50.00,50.00,50.00,50.00,000,2.05
2003-01-17,50.00,50.00,50.00,50.00,000,2.05
2003-01-16,50.00,50.00,50.00,50.00,000,2.05
2003-01-15,50.00,50.00,50.00,50.00,000,2.05
2003-01-14,50.00,50.00,50.00,50.00,000,2.05
2003-01-13,50.00,50.00,50.00,50.00,000,2.05
2003-01-10,50.00,50.00,50.00,50.00,000,2.05
2003-01-09,50.00,50.00,50.00,50.00,000,2.05
2003-01-08,50.00,50.00,50.00,50.00,000,2.05
2003-01-07,50.00,50.00,50.00,50.00,000,2.05
2003-01-06,50.00,50.00,50.00,50.00,000,2.05
2003-01-03,50.00,50.00,50.00,50.00,000,2.05
2003-01-02,50.00,50.00,50.00,50.00,000,2.05
2003-01-01,50.00,50.00,50.00,50.00,000,2.05
2002-12-31,50.00,50.00,50.00,50.00,000,2.05
2002-12-30,50.00,50.00,50.00,50.00,000,2.05
2002-12-27,50.00,50.00,50.00,50.00,000,2.05
2002-12-26,50.00,50.00,50.00,50.00,000,2.05
2002-12-25,50.00,50.00,50.00,50.00,000,2.05
2002-12-24,50.00,50.00,50.00,50.00,000,2.05
2002-12-23,50.00,50.00,50.00,50.00,000,2.05
2002-12-20,50.00,50.00,50.00,50.00,000,2.05
2002-12-19,50.00,50.00,50.00,50.00,000,2.05
2002-12-18,50.00,50.00,50.00,50.00,000,2.05
2002-12-17,50.00,50.00,50.00,50.00,000,2.05
2002-12-16,50.00,50.00,50.00,50.00,000,2.05
2002-12-13,50.00,50.00,50.00,50.00,000,2.05
2002-12-12,50.00,50.00,50.00,50.00,000,2.05
2002-12-11,50.00,50.00,50.00,50.00,000,2.05
2002-12-10,50.00,50.00,50.00,50.00,000,2.05
2002-12-09,50.00,50.00,50.00,50.00,000,2.05
2002-12-06,50.00,50.00,50.00,50.00,000,2.05
2002-12-05,50.00,50.00,50.00,50.00,000,2.05
2002-12-04,50.00,50.00,50.00,50.00,000,2.05
2002-12-03,50.00,50.00,50.00,50.00,000,2.05
2002-12-02,50.00,50.00,50.00,50.00,000,2.05
2002-11-29,50.00,50.00,50.00,50.00,000,2.05
2002-11-28,50.00,50.00,50.00,50.00,000,2.05
2002-11-27,50.00,50.00,50.00,50.00,000,2.05
2002-11-26,50.00,50.00,50.00,50.00,000,2.05
2002-11-25,50.00,50.00,50.00,50.00,000,2.05
2002-11-22,50.00,50.00,50.00,50.00,000,2.05
2002-11-21,50.00,50.00,50.00,50.00,000,2.05
2002-11-20,50.00,50.00,50.00,50.00,000,2.05
2002-11-19,50.00,50.00,50.00,50.00,000,2.05
2002-11-18,50.00,50.00,50.00,50.00,000,2.05
2002-11-15,50.00,50.00,50.00,50.00,000,2.05
2002-11-14,50.00,50.00,50.00,50.00,000,2.05
2002-11-13,50.00,50.00,50.00,50.00,000,2.05
2002-11-12,50.00,50.00,50.00,50.00,000,2.05
2002-11-11,48.20,48.20,48.20,48.20,000,1.98
2002-11-08,48.10,48.10,48.10,48.10,000,1.97
2002-11-07,48.10,48.10,48.10,48.10,100,1.97
2002-11-06,50.00,50.00,50.00,50.00,000,2.05
2002-11-05,50.00,50.00,50.00,50.00,000,2.05
2002-11-04,50.00,50.00,50.00,50.00,000,2.05
2002-11-01,50.00,50.00,50.00,50.00,000,2.05
2002-10-31,50.00,50.00,50.00,50.00,000,2.05
2002-10-30,50.00,50.00,50.00,50.00,000,2.05
2002-10-29,50.00,50.00,50.00,50.00,000,2.05
2002-10-28,50.00,50.00,50.00,50.00,000,2.05
2002-10-25,50.00,50.00,50.00,50.00,000,2.05
2002-10-24,50.00,50.00,50.00,50.00,000,2.05
2002-10-23,50.00,50.00,50.00,50.00,000,2.05
2002-10-22,50.00,50.00,50.00,50.00,000,2.05
2002-10-21,50.00,50.00,50.00,50.00,000,2.05
2002-10-18,50.00,50.00,50.00,50.00,000,2.05
2002-10-17,50.00,50.00,50.00,50.00,000,2.05
2002-10-16,50.00,50.00,50.00,50.00,000,2.05
2002-10-15,50.00,50.00,50.00,50.00,000,2.05
2002-10-14,50.00,50.00,50.00,50.00,000,2.05
2002-10-11,50.00,50.00,50.00,50.00,000,2.05
2002-10-10,50.00,50.00,50.00,50.00,000,2.05
2002-10-09,50.90,50.90,50.90,50.90,000,2.09
2002-10-08,50.90,50.90,50.90,50.90,000,2.09
2002-10-07,50.90,50.90,50.90,50.90,000,2.09
2002-10-04,50.90,50.90,50.90,50.90,000,2.09
2002-10-03,50.90,50.90,50.90,50.90,000,2.09
2002-10-02,50.90,50.90,50.90,50.90,000,2.09
2002-10-01,50.90,50.90,50.90,50.90,000,2.09
2002-09-30,50.90,50.90,50.90,50.90,000,2.09
2002-09-27,50.90,50.90,50.90,50.90,000,2.09
2002-09-26,50.90,50.90,50.90,50.90,000,2.09
2002-09-25,50.90,50.90,50.90,50.90,000,2.09
2002-09-24,50.90,50.90,50.90,50.90,000,2.09
2002-09-23,50.90,50.90,50.90,50.90,000,2.09
2002-09-20,50.90,50.90,50.90,50.90,000,2.09
2002-09-19,50.90,50.90,50.90,50.90,000,2.09
2002-09-18,50.90,50.90,50.90,50.90,000,2.09
2002-09-17,50.90,50.90,50.90,50.90,000,2.09
2002-09-16,50.90,50.90,50.90,50.90,000,2.09
2002-09-13,50.90,50.90,50.90,50.90,000,2.09
2002-09-12,50.90,50.90,50.90,50.90,000,2.09
2002-09-11,50.90,50.90,50.90,50.90,000,2.09
2002-09-10,50.90,50.90,50.90,50.90,000,2.09
2002-09-09,50.90,50.90,50.90,50.90,000,2.09
2002-09-06,50.90,50.90,50.90,50.90,000,2.09
2002-09-05,50.90,50.90,50.90,50.90,000,2.09
2002-09-04,50.90,50.90,50.90,50.90,000,2.09
2002-09-03,50.90,50.90,50.90,50.90,000,2.09
2002-09-02,50.90,50.90,50.90,50.90,000,2.09
2002-08-30,50.90,50.90,50.90,50.90,000,2.09
2002-08-29,50.90,50.90,50.90,50.90,000,2.09
2002-08-28,50.90,50.90,50.90,50.90,000,2.09
2002-08-27,50.90,50.90,50.90,50.90,000,2.09
2002-08-26,50.90,50.90,50.90,50.90,000,2.09
2002-08-23,50.90,50.90,50.90,50.90,000,2.09
2002-08-22,50.90,50.90,50.90,50.90,000,2.09
2002-08-21,50.90,50.90,50.90,50.90,000,2.09
2002-08-20,50.90,50.90,50.90,50.90,000,2.09
2002-08-19,50.90,50.90,50.90,50.90,000,2.09
2002-08-16,50.90,50.90,50.90,50.90,000,2.09
2002-08-15,50.90,50.90,50.90,50.90,000,2.09
2002-08-14,50.90,50.90,50.90,50.90,000,2.09
2002-08-13,50.90,50.90,50.90,50.90,000,2.09
2002-08-12,50.90,50.90,50.90,50.90,000,2.09
2002-08-09,50.90,50.90,50.90,50.90,000,2.09
2002-08-08,50.90,50.90,50.90,50.90,000,2.09
2002-08-07,50.90,50.90,50.90,50.90,000,2.09
2002-08-06,50.90,50.90,50.90,50.90,000,2.09
2002-08-05,50.90,50.90,50.90,50.90,000,2.09
2002-08-02,50.90,50.90,50.90,50.90,000,2.09
2002-08-01,50.90,50.90,50.90,50.90,000,2.09
2002-07-31,50.90,50.90,50.90,50.90,000,2.09
2002-07-30,50.90,50.90,50.90,50.90,000,2.09
2002-07-29,50.90,50.90,50.90,50.90,000,2.09
2002-07-26,50.90,50.90,50.90,50.90,000,2.09
2002-07-25,50.90,50.90,50.90,50.90,000,2.09
2002-07-24,50.90,50.90,50.90,50.90,000,2.09
2002-07-23,50.90,50.90,50.90,50.90,000,2.09
2002-07-22,50.90,50.90,50.90,50.90,000,2.09
2002-07-19,50.90,50.90,50.90,50.90,000,2.09
2002-07-18,50.90,50.90,50.90,50.90,000,2.09
2002-07-17,50.90,50.90,50.90,50.90,000,2.09
2002-07-16,50.90,50.90,50.90,50.90,000,2.09
2002-07-15,50.90,50.90,50.90,50.90,000,2.09
2002-07-12,50.90,50.90,50.90,50.90,000,2.09
2002-07-11,50.90,50.90,50.90,50.90,000,2.09
2002-07-10,50.90,50.90,50.90,50.90,000,2.09
2002-07-09,50.90,50.90,50.90,50.90,000,2.09
2002-07-08,50.90,50.90,50.90,50.90,000,2.09
2002-07-05,50.90,50.90,50.90,50.90,000,2.09
2002-07-04,50.90,50.90,50.90,50.90,000,2.09
2002-07-03,50.90,50.90,50.90,50.90,000,2.09
2002-07-02,50.90,50.90,50.90,50.90,000,2.09
2002-07-01,50.90,50.90,50.90,50.90,000,2.09
2002-06-28,50.90,50.90,50.90,50.90,000,2.09
2002-06-27,50.90,50.90,50.90,50.90,000,2.09
2002-06-26,50.90,50.90,50.90,50.90,000,2.09
2002-06-25,50.90,50.90,50.90,50.90,000,2.09
2002-06-24,50.90,50.90,50.90,50.90,000,2.09
2002-06-21,50.90,50.90,50.90,50.90,000,2.09
2002-06-20,50.90,50.90,50.90,50.90,000,2.09
2002-06-19,50.90,50.90,50.90,50.90,000,2.09
2002-06-18,50.90,50.90,50.90,50.90,000,2.09
2002-06-17,50.90,50.90,50.90,50.90,000,2.09
2002-06-14,50.90,50.90,50.90,50.90,000,2.09
2002-06-13,50.90,50.90,50.90,50.90,000,2.09
2002-06-12,50.90,50.90,50.90,50.90,000,2.09
2002-06-11,50.90,50.90,50.90,50.90,000,2.09
2002-06-10,50.90,50.90,50.90,50.90,000,2.09
2002-06-07,50.90,50.90,50.90,50.90,000,2.09
2002-06-06,50.90,50.90,50.90,50.90,000,2.09
2002-06-05,50.90,50.90,50.90,50.90,000,2.09
2002-06-04,50.90,50.90,50.90,50.90,000,2.09
2002-06-03,50.90,50.90,50.90,50.90,000,2.09
2002-05-31,50.90,50.90,50.90,50.90,000,2.09
2002-05-30,50.90,50.90,50.90,50.90,000,2.09
2002-05-29,50.90,50.90,50.90,50.90,000,2.09
2002-05-28,50.90,50.90,50.90,50.90,600,2.09
2002-05-27,51.80,51.80,51.80,51.80,000,2.13
2002-05-24,51.80,51.80,51.80,51.80,000,2.13
2002-05-23,51.80,51.80,51.80,51.80,000,2.13
2002-05-22,51.80,51.80,51.80,51.80,000,2.13
2002-05-21,51.80,51.80,51.80,51.80,000,2.13
2002-05-20,51.80,51.80,51.80,51.80,000,2.13
2002-05-17,51.80,51.80,51.80,51.80,000,2.13
2002-05-16,51.80,51.80,51.80,51.80,000,2.13
2002-05-15,51.80,51.80,51.80,51.80,000,2.13
2002-05-14,51.80,51.80,51.80,51.80,000,2.13
2002-05-13,51.80,51.80,51.80,51.80,000,2.13
2002-05-10,51.80,51.80,51.80,51.80,000,2.13
2002-05-09,51.80,51.80,51.80,51.80,000,2.13
2002-05-08,51.80,51.80,51.80,51.80,000,2.13
2002-05-07,51.80,51.80,51.80,51.80,000,2.13
2002-05-06,51.80,51.80,51.80,51.80,000,2.13
2002-05-03,51.80,51.80,51.80,51.80,000,2.13
2002-05-02,51.80,51.80,51.80,51.80,000,2.13
2002-05-01,51.80,51.80,51.80,51.80,000,2.13
2002-04-30,51.80,51.80,51.80,51.80,000,2.13
2002-04-29,51.80,51.80,51.80,51.80,000,2.13
2002-04-26,51.80,51.80,51.80,51.80,000,2.13
2002-04-25,51.80,51.80,51.80,51.80,000,2.13
2002-04-24,51.80,51.80,51.80,51.80,000,2.13
2002-04-23,51.80,51.80,51.80,51.80,000,2.13
2002-04-22,51.80,51.80,51.80,51.80,000,2.13
2002-04-19,51.80,51.80,51.80,51.80,000,2.13
2002-04-18,51.80,51.80,51.80,51.80,000,2.13
2002-04-17,51.80,51.80,51.80,51.80,000,2.13
2002-04-16,51.80,51.80,51.80,51.80,000,2.13
2002-04-15,51.80,51.80,51.80,51.80,000,2.13
2002-04-12,51.80,51.80,51.80,51.80,000,2.13
2002-04-11,51.80,51.80,51.80,51.80,000,2.13
2002-04-10,51.80,51.80,51.80,51.80,000,2.13
2002-04-09,51.80,51.80,51.80,51.80,000,2.13
2002-04-08,51.80,51.80,51.80,51.80,000,2.13
2002-04-05,51.80,51.80,51.80,51.80,000,2.13
2002-04-04,51.80,51.80,51.80,51.80,000,2.13
2002-04-03,51.80,51.80,51.80,51.80,000,2.13
2002-04-02,51.80,51.80,51.80,51.80,000,2.13
2002-04-01,51.80,51.80,51.80,51.80,000,2.13
2002-03-29,51.80,51.80,51.80,51.80,000,2.13
2002-03-28,51.80,51.80,51.80,51.80,000,2.13
2002-03-27,51.80,51.80,51.80,51.80,000,2.13
2002-03-26,51.80,51.80,51.80,51.80,000,2.13
2002-03-25,51.80,51.80,51.80,51.80,000,2.13
2002-03-22,51.80,51.80,51.80,51.80,000,2.13
2002-03-21,51.80,51.80,51.80,51.80,000,2.13
2002-03-20,51.80,51.80,51.80,51.80,000,2.13
2002-03-19,51.80,51.80,51.80,51.80,000,2.13
2002-03-18,51.80,51.80,51.80,51.80,000,2.13
2002-03-15,51.80,51.80,51.80,51.80,000,2.13
2002-03-14,51.80,51.80,51.80,51.80,000,2.13
2002-03-13,51.80,51.80,51.80,51.80,000,2.13
2002-03-12,51.80,51.80,51.80,51.80,000,2.13
2002-03-11,51.80,51.80,51.80,51.80,000,2.13
2002-03-08,51.80,51.80,51.80,51.80,000,2.13
2002-03-07,51.80,51.80,51.80,51.80,000,2.13
2002-03-06,51.80,51.80,51.80,51.80,000,2.13
2002-03-05,51.80,51.80,51.80,51.80,000,2.13
2002-03-04,51.80,51.80,51.80,51.80,000,2.13
2002-03-01,51.80,51.80,51.80,51.80,000,2.13
2002-02-28,51.80,51.80,51.80,51.80,000,2.13
2002-02-27,51.80,51.80,51.80,51.80,000,2.13
2002-02-26,51.80,51.80,51.80,51.80,000,2.13
2002-02-25,51.80,51.80,51.80,51.80,000,2.13
2002-02-22,51.80,51.80,51.80,51.80,000,2.13
2002-02-21,51.80,51.80,51.80,51.80,000,2.13
2002-02-20,51.80,51.80,51.80,51.80,000,2.13
2002-02-19,51.80,51.80,51.80,51.80,000,2.13
2002-02-18,51.80,51.80,51.80,51.80,000,2.13
2002-02-15,51.80,51.80,51.80,51.80,200,2.13
2002-02-14,51.00,51.00,51.00,51.00,000,2.09
2002-02-13,51.00,51.00,51.00,51.00,000,2.09
2002-02-12,51.00,51.00,51.00,51.00,000,2.09
2002-02-11,51.00,51.00,51.00,51.00,000,2.09
2002-02-08,51.00,51.00,51.00,51.00,000,2.09
2002-02-07,51.00,51.00,51.00,51.00,000,2.09
2002-02-06,51.00,51.00,51.00,51.00,000,2.09
2002-02-05,51.00,51.00,51.00,51.00,000,2.09
2002-02-04,51.00,51.00,51.00,51.00,000,2.09
2002-02-01,51.00,51.00,51.00,51.00,000,2.09
2002-01-31,51.00,51.00,51.00,51.00,000,2.09
2002-01-30,51.00,51.00,51.00,51.00,000,2.09
2002-01-29,51.00,51.00,51.00,51.00,000,2.09
2002-01-28,51.00,51.00,51.00,51.00,000,2.09
2002-01-25,51.00,51.00,51.00,51.00,000,2.09
2002-01-24,51.00,51.00,51.00,51.00,000,2.09
2002-01-23,51.00,51.00,51.00,51.00,000,2.09
2002-01-22,51.00,51.00,51.00,51.00,000,2.09
2002-01-21,51.00,51.00,51.00,51.00,000,2.09
2002-01-18,51.00,51.00,51.00,51.00,000,2.09
2002-01-17,51.00,51.00,51.00,51.00,000,2.09
2002-01-16,51.00,51.00,51.00,51.00,000,2.09
2002-01-15,51.00,51.00,51.00,51.00,000,2.09
2002-01-14,51.00,51.00,51.00,51.00,000,2.09
2002-01-11,61.00,61.00,61.00,61.00,000,2.50
2002-01-10,61.00,61.00,61.00,61.00,000,2.50
2002-01-09,61.00,61.00,61.00,61.00,000,2.50
2002-01-08,61.00,61.00,61.00,61.00,000,2.50
2002-01-07,61.00,61.00,61.00,61.00,000,2.50
2002-01-04,61.00,61.00,61.00,61.00,000,2.50
2002-01-03,61.00,61.00,61.00,61.00,000,2.50
2002-01-02,61.00,61.00,61.00,61.00,000,2.50
2002-01-01,61.00,61.00,61.00,61.00,000,2.50
2001-12-31,61.00,61.00,61.00,61.00,000,2.50
2001-12-28,61.00,61.00,61.00,61.00,000,2.50
2001-12-27,61.00,61.00,61.00,61.00,000,2.50
2001-12-26,61.00,61.00,61.00,61.00,000,2.50
2001-12-25,61.00,61.00,61.00,61.00,000,2.50
2001-12-24,61.00,61.00,61.00,61.00,000,2.50
2001-12-21,61.00,61.00,61.00,61.00,000,2.50
2001-12-20,61.00,61.00,61.00,61.00,000,2.50
2001-12-19,61.00,61.00,61.00,61.00,000,2.50
2001-12-18,61.00,61.00,61.00,61.00,000,2.50
2001-12-17,61.00,61.00,61.00,61.00,000,2.50
2001-12-14,61.00,61.00,61.00,61.00,000,2.50
2001-12-13,61.00,61.00,61.00,61.00,000,2.50
2001-12-12,61.00,61.00,61.00,61.00,000,2.50
2001-12-11,61.00,61.00,61.00,61.00,000,2.50
2001-12-10,61.00,61.00,61.00,61.00,000,2.50
2001-12-07,61.00,61.00,61.00,61.00,000,2.50
2001-12-06,61.00,61.00,61.00,61.00,000,2.50
2001-12-05,61.00,61.00,61.00,61.00,000,2.50
2001-12-04,61.00,61.00,61.00,61.00,000,2.50
2001-12-03,61.00,61.00,61.00,61.00,000,2.50
2001-11-30,61.00,61.00,61.00,61.00,000,2.50
2001-11-29,61.00,61.00,61.00,61.00,000,2.50
2001-11-28,61.00,61.00,61.00,61.00,000,2.50
2001-11-27,61.00,61.00,61.00,61.00,000,2.50
2001-11-26,61.00,61.00,61.00,61.00,000,2.50
2001-11-23,61.00,61.00,61.00,61.00,000,2.50
2001-11-22,61.00,61.00,61.00,61.00,000,2.50
2001-11-21,61.00,61.00,61.00,61.00,000,2.50
2001-11-20,61.00,61.00,61.00,61.00,000,2.50
2001-11-19,61.00,61.00,61.00,61.00,000,2.50
2001-11-16,61.00,61.00,61.00,61.00,000,2.50
2001-11-15,61.00,61.00,61.00,61.00,000,2.50
2001-11-14,61.00,61.00,61.00,61.00,000,2.50
2001-11-13,61.00,61.00,61.00,61.00,000,2.50
2001-11-12,61.00,61.00,61.00,61.00,000,2.50
2001-11-09,61.00,61.00,61.00,61.00,000,2.50
2001-11-08,61.00,61.00,61.00,61.00,000,2.50
2001-11-07,61.00,61.00,61.00,61.00,000,2.50
2001-11-06,61.00,61.00,61.00,61.00,000,2.50
2001-11-05,61.00,61.00,61.00,61.00,000,2.50
2001-11-02,61.00,61.00,61.00,61.00,000,2.50
2001-11-01,61.00,61.00,61.00,61.00,000,2.50
2001-10-31,61.00,61.00,61.00,61.00,000,2.50
2001-10-30,61.00,61.00,61.00,61.00,000,2.50
2001-10-29,61.00,61.00,61.00,61.00,000,2.50
2001-10-26,61.00,61.00,61.00,61.00,000,2.50
2001-10-25,61.00,61.00,61.00,61.00,000,2.50
2001-10-24,61.00,61.00,61.00,61.00,000,2.50
2001-10-23,61.00,61.00,61.00,61.00,000,2.50
2001-10-22,61.00,61.00,61.00,61.00,000,2.50
2001-10-19,61.00,61.00,61.00,61.00,000,2.50
2001-10-18,61.00,61.00,61.00,61.00,000,2.50
2001-10-17,61.00,61.00,61.00,61.00,000,2.50
2001-10-16,61.00,61.00,61.00,61.00,000,2.50
2001-10-15,61.00,61.00,61.00,61.00,000,2.50
2001-10-12,61.00,61.00,61.00,61.00,000,2.50
2001-10-11,61.00,61.00,61.00,61.00,000,2.50
2001-10-10,61.00,61.00,61.00,61.00,000,2.50
2001-10-09,61.00,61.00,61.00,61.00,000,2.50
2001-10-08,61.00,61.00,61.00,61.00,000,2.50
2001-10-05,61.00,61.00,61.00,61.00,000,2.50
2001-10-04,61.00,61.00,61.00,61.00,000,2.50
2001-10-03,61.00,61.00,61.00,61.00,000,2.50
2001-10-02,61.00,61.00,61.00,61.00,000,2.50
2001-10-01,61.00,61.00,61.00,61.00,000,2.50
2001-09-28,61.00,61.00,61.00,61.00,000,2.50
2001-09-27,61.00,61.00,61.00,61.00,000,2.50
2001-09-26,61.00,61.00,61.00,61.00,000,2.50
2001-09-25,61.00,61.00,61.00,61.00,000,2.50
2001-09-24,61.00,61.00,61.00,61.00,000,2.50
2001-09-21,61.00,61.00,61.00,61.00,000,2.50
2001-09-20,61.00,61.00,61.00,61.00,000,2.50
2001-09-19,61.00,61.00,61.00,61.00,000,2.50
2001-09-18,61.00,61.00,61.00,61.00,000,2.50
2001-09-17,61.00,61.00,61.00,61.00,000,2.50
2001-09-14,61.00,61.00,61.00,61.00,000,2.50
2001-09-13,61.00,61.00,61.00,61.00,000,2.50
2001-09-12,61.00,61.00,61.00,61.00,000,2.50
2001-09-11,61.00,61.00,61.00,61.00,000,2.50
2001-09-10,61.00,61.00,61.00,61.00,000,2.50
2001-09-07,61.00,61.00,61.00,61.00,000,2.50
2001-09-06,61.00,61.00,61.00,61.00,000,2.50
2001-09-05,61.00,61.00,61.00,61.00,000,2.50
2001-09-04,61.00,61.00,61.00,61.00,000,2.50
2001-09-03,61.00,61.00,61.00,61.00,000,2.50
2001-08-31,61.00,61.00,61.00,61.00,000,2.50
2001-08-30,61.00,61.00,61.00,61.00,000,2.50
2001-08-29,61.00,61.00,61.00,61.00,000,2.50
2001-08-28,61.00,61.00,61.00,61.00,000,2.50
2001-08-27,61.00,61.00,61.00,61.00,000,2.50
2001-08-24,61.00,61.00,61.00,61.00,000,2.50
2001-08-23,61.00,61.00,61.00,61.00,000,2.50
2001-08-22,61.00,61.00,61.00,61.00,000,2.50
2001-08-21,61.00,61.00,61.00,61.00,000,2.50
2001-08-20,61.00,61.00,61.00,61.00,000,2.50
2001-08-17,61.00,61.00,61.00,61.00,000,2.50
2001-08-16,61.00,61.00,61.00,61.00,000,2.50
2001-08-15,61.00,61.00,61.00,61.00,000,2.50
2001-08-14,61.00,61.00,61.00,61.00,000,2.50
2001-08-13,61.00,61.00,61.00,61.00,000,2.50
2001-08-10,61.00,61.00,61.00,61.00,000,2.50
2001-08-09,61.00,61.00,61.00,61.00,000,2.50
2001-08-08,61.00,61.00,61.00,61.00,000,2.50
2001-08-07,61.00,61.00,61.00,61.00,000,2.50
2001-08-06,61.00,61.00,61.00,61.00,000,2.50
2001-08-03,61.00,61.00,61.00,61.00,000,2.50
2001-08-02,61.00,61.00,61.00,61.00,000,2.50
2001-08-01,61.00,61.00,61.00,61.00,000,2.50
2001-07-31,61.00,61.00,61.00,61.00,000,2.50
2001-07-30,61.00,61.00,61.00,61.00,000,2.50
2001-07-27,61.00,61.00,61.00,61.00,000,2.50
2001-07-26,61.00,61.00,61.00,61.00,000,2.50
2001-07-25,61.00,61.00,61.00,61.00,000,2.50
2001-07-24,61.00,61.00,61.00,61.00,000,2.50
2001-07-23,61.00,61.00,61.00,61.00,000,2.50
2001-07-20,61.00,61.00,61.00,61.00,000,2.50
2001-07-19,61.00,61.00,61.00,61.00,000,2.50
2001-07-18,61.00,61.00,61.00,61.00,000,2.50
2001-07-17,61.00,61.00,61.00,61.00,000,2.50
2001-07-16,61.00,61.00,61.00,61.00,000,2.50
2001-07-13,61.00,61.00,61.00,61.00,000,2.50
2001-07-12,61.00,61.00,61.00,61.00,000,2.50
2001-07-11,61.00,61.00,61.00,61.00,000,2.50
2001-07-10,61.00,61.00,61.00,61.00,000,2.50
2001-07-09,61.00,61.00,61.00,61.00,000,2.50
2001-07-06,61.00,61.00,61.00,61.00,000,2.50
2001-07-05,61.00,61.00,61.00,61.00,000,2.50
2001-07-04,61.00,61.00,61.00,61.00,000,2.50
2001-07-03,61.00,61.00,61.00,61.00,000,2.50
2001-07-02,61.00,61.00,61.00,61.00,000,2.50
2001-06-29,61.00,61.00,61.00,61.00,000,2.50
2001-06-28,61.00,61.00,61.00,61.00,000,2.50
2001-06-27,61.00,61.00,61.00,61.00,000,2.50
2001-06-26,61.00,61.00,61.00,61.00,000,2.50
2001-06-25,61.00,61.00,61.00,61.00,000,2.50
2001-06-22,61.00,61.00,61.00,61.00,000,2.50
2001-06-21,61.00,61.00,61.00,61.00,000,2.50
2001-06-20,61.00,61.00,61.00,61.00,000,2.50
2001-06-19,61.00,61.00,61.00,61.00,000,2.50
2001-06-18,61.00,61.00,61.00,61.00,000,2.50
2001-06-15,61.00,61.00,61.00,61.00,000,2.50
2001-06-14,61.00,61.00,61.00,61.00,000,2.50
2001-06-13,61.00,61.00,61.00,61.00,000,2.50
2001-06-12,61.00,61.00,61.00,61.00,000,2.50
2001-06-11,61.00,61.00,61.00,61.00,000,2.50
2001-06-08,61.00,61.00,61.00,61.00,000,2.50
2001-06-07,61.00,61.00,61.00,61.00,000,2.50
2001-06-06,61.00,61.00,61.00,61.00,000,2.50
2001-06-05,61.00,61.00,61.00,61.00,000,2.50
2001-06-04,61.00,61.00,61.00,61.00,000,2.50
2001-06-01,61.00,61.00,61.00,61.00,000,2.50
2001-05-31,61.00,61.00,61.00,61.00,000,2.50
2001-05-30,61.00,61.00,61.00,61.00,000,2.50
2001-05-29,61.00,61.00,61.00,61.00,000,2.50
2001-05-28,61.00,61.00,61.00,61.00,000,2.50
2001-05-25,61.00,61.00,61.00,61.00,000,2.50
2001-05-24,61.00,61.00,61.00,61.00,000,2.50
2001-05-23,61.00,61.00,61.00,61.00,000,2.50
2001-05-22,61.00,61.00,61.00,61.00,000,2.50
2001-05-21,61.00,61.00,61.00,61.00,000,2.50
2001-05-18,61.00,61.00,61.00,61.00,000,2.50
2001-05-17,61.00,61.00,61.00,61.00,000,2.50
2001-05-16,61.00,61.00,61.00,61.00,000,2.50
2001-05-15,61.00,61.00,61.00,61.00,000,2.50
2001-05-14,61.00,61.00,61.00,61.00,000,2.50
2001-05-11,61.00,61.00,61.00,61.00,000,2.50
2001-05-10,61.00,61.00,61.00,61.00,000,2.50
2001-05-09,61.00,61.00,61.00,61.00,000,2.50
2001-05-08,61.00,61.00,61.00,61.00,000,2.50
2001-05-07,61.00,61.00,61.00,61.00,000,2.50
2001-05-04,61.00,61.00,61.00,61.00,000,2.50
2001-05-03,61.00,61.00,61.00,61.00,000,2.50
2001-05-02,61.00,61.00,61.00,61.00,000,2.50
2001-05-01,61.00,61.00,61.00,61.00,000,2.50
2001-04-30,61.00,61.00,61.00,61.00,000,2.50
2001-04-27,61.00,61.00,61.00,61.00,000,2.50
2001-04-26,61.00,61.00,61.00,61.00,000,2.50
2001-04-25,61.00,61.00,61.00,61.00,000,2.50
2001-04-24,61.00,61.00,61.00,61.00,000,2.50
2001-04-23,61.00,61.00,61.00,61.00,000,2.50
2001-04-20,61.00,61.00,61.00,61.00,000,2.50
2001-04-19,61.00,61.00,61.00,61.00,000,2.50
2001-04-18,61.00,61.00,61.00,61.00,000,2.50
2001-04-17,61.00,61.00,61.00,61.00,000,2.50
2001-04-16,61.00,61.00,61.00,61.00,000,2.50
2001-04-13,61.00,61.00,61.00,61.00,000,2.50
2001-04-12,61.00,61.00,61.00,61.00,000,2.50
2001-04-11,61.00,61.00,61.00,61.00,000,2.50
2001-04-10,61.00,61.00,61.00,61.00,000,2.50
2001-04-09,61.00,61.00,61.00,61.00,000,2.50
2001-04-06,61.00,61.00,61.00,61.00,000,2.50
2001-04-05,61.00,61.00,61.00,61.00,000,2.50
2001-04-04,61.00,61.00,61.00,61.00,000,2.50
2001-04-03,61.00,61.00,61.00,61.00,000,2.50
2001-04-02,61.00,61.00,61.00,61.00,000,2.50
2001-03-30,61.00,61.00,61.00,61.00,000,2.50
2001-03-29,61.00,61.00,61.00,61.00,000,2.50
2001-03-28,61.00,61.00,61.00,61.00,000,2.50
2001-03-27,61.00,61.00,61.00,61.00,000,2.50
2001-03-26,61.00,61.00,61.00,61.00,000,2.50
2001-03-23,61.00,61.00,61.00,61.00,000,2.50
2001-03-22,61.00,61.00,61.00,61.00,000,2.50
2001-03-21,61.00,61.00,61.00,61.00,000,2.50
2001-03-20,61.00,61.00,61.00,61.00,000,2.50
2001-03-19,61.00,61.00,61.00,61.00,000,2.50
2001-03-16,61.00,61.00,61.00,61.00,000,2.50
2001-03-15,61.00,61.00,61.00,61.00,000,2.50
2001-03-14,61.00,61.00,61.00,61.00,000,2.50
2001-03-13,61.00,61.00,61.00,61.00,000,2.50
2001-03-12,61.00,61.00,61.00,61.00,000,2.50
2001-03-09,61.00,61.00,61.00,61.00,000,2.50
2001-03-08,61.00,61.00,61.00,61.00,000,2.50
2001-03-07,61.00,61.00,61.00,61.00,000,2.50
2001-03-06,61.00,61.00,61.00,61.00,000,2.50
2001-03-05,61.00,61.00,61.00,61.00,000,2.50
2001-03-02,61.00,61.00,61.00,61.00,000,2.50
2001-03-01,61.00,61.00,61.00,61.00,000,2.50
2001-02-28,61.00,61.00,61.00,61.00,000,2.50
2001-02-27,61.00,61.00,61.00,61.00,000,2.50
2001-02-26,61.00,61.00,61.00,61.00,000,2.50
2001-02-23,61.00,61.00,61.00,61.00,000,2.50
2001-02-22,61.00,61.00,61.00,61.00,000,2.50
2001-02-21,61.00,61.00,61.00,61.00,000,2.50
2001-02-20,61.00,61.00,61.00,61.00,000,2.50
2001-02-19,61.00,61.00,61.00,61.00,000,2.50
2001-02-16,61.00,61.00,61.00,61.00,000,2.50
2001-02-15,61.00,61.00,61.00,61.00,000,2.50
2001-02-14,61.00,61.00,61.00,61.00,000,2.50
2001-02-13,61.00,61.00,61.00,61.00,000,2.50
2001-02-12,61.00,61.00,61.00,61.00,000,2.50
2001-02-09,61.00,61.00,61.00,61.00,000,2.50
2001-02-08,61.00,61.00,61.00,61.00,000,2.50
2001-02-07,61.00,61.00,61.00,61.00,000,2.50
2001-02-06,61.00,61.00,61.00,61.00,000,2.50
2001-02-05,61.00,61.00,61.00,61.00,000,2.50
2001-02-02,61.00,61.00,61.00,61.00,000,2.50
2001-02-01,61.00,61.00,61.00,61.00,000,2.50
2001-01-31,61.00,61.00,61.00,61.00,000,2.50
2001-01-30,61.00,61.00,61.00,61.00,000,2.50
2001-01-29,61.00,61.00,61.00,61.00,000,2.50
2001-01-26,61.00,61.00,61.00,61.00,000,2.50
2001-01-25,61.00,61.00,61.00,61.00,000,2.50
2001-01-24,61.00,61.00,61.00,61.00,000,2.50
2001-01-23,61.00,61.00,61.00,61.00,000,2.50
2001-01-22,61.00,61.00,61.00,61.00,000,2.50
2001-01-19,61.00,61.00,61.00,61.00,000,2.50
2001-01-18,61.00,61.00,61.00,61.00,000,2.38
2001-01-17,61.00,61.00,61.00,61.00,000,2.38
2001-01-16,61.00,61.00,61.00,61.00,000,2.38
2001-01-15,61.00,61.00,61.00,61.00,000,2.38
2001-01-12,61.00,61.00,61.00,61.00,000,2.38
2001-01-11,61.00,61.00,61.00,61.00,000,2.38
2001-01-10,61.00,61.00,61.00,61.00,000,2.38
2001-01-09,61.00,61.00,61.00,61.00,000,2.38
2001-01-08,61.00,61.00,61.00,61.00,000,2.38
2001-01-05,61.00,61.00,61.00,61.00,000,2.38
2001-01-04,61.00,61.00,61.00,61.00,000,2.38
2001-01-03,61.00,61.00,61.00,61.00,000,2.38
2001-01-02,61.00,61.00,61.00,61.00,000,2.38
2001-01-01,61.00,61.00,61.00,61.00,000,2.38
2000-12-29,61.00,61.00,61.00,61.00,000,2.38
2000-12-28,61.00,61.00,61.00,61.00,000,2.38
2000-12-27,61.00,61.00,61.00,61.00,000,2.38
2000-12-26,61.00,61.00,61.00,61.00,000,2.38
2000-12-25,61.00,61.00,61.00,61.00,000,2.38
2000-12-22,61.00,61.00,61.00,61.00,000,2.38
2000-12-21,61.00,61.00,61.00,61.00,000,2.38
2000-12-20,61.00,61.00,61.00,61.00,000,2.38
2000-12-19,61.00,61.00,61.00,61.00,000,2.38
2000-12-18,61.00,61.00,61.00,61.00,000,2.38
2000-12-15,61.00,61.00,61.00,61.00,000,2.38
2000-12-14,61.00,61.00,61.00,61.00,000,2.38
2000-12-13,61.00,61.00,61.00,61.00,000,2.38
2000-12-12,61.00,61.00,61.00,61.00,000,2.38
2000-12-11,61.00,61.00,61.00,61.00,000,2.38
2000-12-08,61.00,61.00,61.00,61.00,000,2.38
2000-12-07,61.00,61.00,61.00,61.00,000,2.38
2000-12-06,61.00,61.00,61.00,61.00,000,2.38
2000-12-05,61.00,61.00,61.00,61.00,000,2.38
2000-12-04,61.00,61.00,61.00,61.00,000,2.38
2000-12-01,61.00,61.00,61.00,61.00,000,2.38
2000-11-30,61.00,61.00,61.00,61.00,000,2.38
2000-11-29,61.00,61.00,61.00,61.00,000,2.38
2000-11-28,61.00,61.00,61.00,61.00,000,2.38
2000-11-27,61.00,61.00,61.00,61.00,000,2.38
2000-11-24,61.00,61.00,61.00,61.00,000,2.38
2000-11-23,61.00,61.00,61.00,61.00,000,2.38
2000-11-22,61.00,61.00,61.00,61.00,000,2.38
2000-11-21,61.00,61.00,61.00,61.00,000,2.38
2000-11-20,61.00,61.00,61.00,61.00,000,2.38
2000-11-17,61.00,61.00,61.00,61.00,000,2.38
2000-11-16,61.00,61.00,61.00,61.00,000,2.38
2000-11-15,61.00,61.00,61.00,61.00,000,2.38
2000-11-14,61.00,61.00,61.00,61.00,000,2.38
2000-11-13,61.00,61.00,61.00,61.00,000,2.38
2000-11-10,61.00,61.00,61.00,61.00,000,2.38
2000-11-09,61.00,61.00,61.00,61.00,000,2.38
2000-11-08,61.00,61.00,61.00,61.00,000,2.38
2000-11-07,61.00,61.00,61.00,61.00,000,2.38
2000-11-06,61.00,61.00,61.00,61.00,000,2.38
2000-11-03,61.00,61.00,61.00,61.00,000,2.38
2000-11-02,61.00,61.00,61.00,61.00,000,2.38
2000-11-01,61.00,61.00,61.00,61.00,000,2.38
2000-10-31,61.00,61.00,61.00,61.00,000,2.38
2000-10-30,61.00,61.00,61.00,61.00,000,2.38
2000-10-27,61.00,61.00,61.00,61.00,000,2.38
2000-10-26,61.00,61.00,61.00,61.00,000,2.38
2000-10-25,61.00,61.00,61.00,61.00,000,2.38
2000-10-24,61.00,61.00,61.00,61.00,000,2.38
2000-10-23,61.00,61.00,61.00,61.00,000,2.38
2000-10-20,61.00,61.00,61.00,61.00,000,2.38
2000-10-19,61.00,61.00,61.00,61.00,000,2.38
2000-10-18,61.00,61.00,61.00,61.00,000,2.38
2000-10-17,61.00,61.00,61.00,61.00,000,2.38
2000-10-16,61.00,61.00,61.00,61.00,000,2.38
2000-10-13,61.00,61.00,61.00,61.00,000,2.38
2000-10-12,61.00,61.00,61.00,61.00,000,2.38
2000-10-11,61.00,61.00,61.00,61.00,000,2.38
2000-10-10,61.00,61.00,61.00,61.00,000,2.38
2000-10-09,61.00,61.00,61.00,61.00,000,2.38
2000-10-06,61.00,61.00,61.00,61.00,000,2.38
2000-10-05,61.00,61.00,61.00,61.00,000,2.38
2000-10-04,61.00,61.00,61.00,61.00,000,2.38
2000-10-03,61.00,61.00,61.00,61.00,000,2.38
2000-10-02,61.00,61.00,61.00,61.00,000,2.38
2000-09-29,61.00,61.00,61.00,61.00,000,2.38
2000-09-28,61.00,61.00,61.00,61.00,000,2.38
2000-09-27,61.00,61.00,61.00,61.00,000,2.38
2000-09-26,61.00,61.00,61.00,61.00,000,2.38
2000-09-25,61.00,61.00,61.00,61.00,000,2.38
2000-09-22,61.00,61.00,61.00,61.00,000,2.38
2000-09-21,61.00,61.00,61.00,61.00,000,2.38
2000-09-20,61.00,61.00,61.00,61.00,000,2.38
2000-09-19,61.00,61.00,61.00,61.00,000,2.38
2000-09-18,61.00,61.00,61.00,61.00,000,2.38
2000-09-15,61.00,61.00,61.00,61.00,000,2.38
2000-09-14,61.00,61.00,61.00,61.00,000,2.38
2000-09-13,61.00,61.00,61.00,61.00,000,2.38
2000-09-12,61.00,61.00,61.00,61.00,000,2.38
2000-09-11,61.00,61.00,61.00,61.00,000,2.38
2000-09-08,61.00,61.00,61.00,61.00,000,2.38
2000-09-07,61.00,61.00,61.00,61.00,000,2.38
2000-09-06,61.00,61.00,61.00,61.00,000,2.38
2000-09-05,61.00,61.00,61.00,61.00,000,2.38
2000-09-04,61.00,61.00,61.00,61.00,000,2.38
2000-09-01,61.00,61.00,61.00,61.00,000,2.38
2000-08-31,61.00,61.00,61.00,61.00,000,2.38
2000-08-30,61.00,61.00,61.00,61.00,000,2.38
2000-08-29,61.00,61.00,61.00,61.00,000,2.38
2000-08-28,61.00,61.00,61.00,61.00,000,2.38
2000-08-25,61.00,61.00,61.00,61.00,000,2.38
2000-08-24,61.00,61.00,61.00,61.00,000,2.38
2000-08-23,61.00,61.00,61.00,61.00,000,2.38
2000-08-22,61.00,61.00,61.00,61.00,000,2.38
2000-08-21,61.00,61.00,61.00,61.00,000,2.38
2000-08-18,61.00,61.00,61.00,61.00,000,2.38
2000-08-17,61.00,61.00,61.00,61.00,000,2.38
2000-08-16,61.00,61.00,61.00,61.00,000,2.38
2000-08-15,61.00,61.00,61.00,61.00,000,2.38
2000-08-14,61.00,61.00,61.00,61.00,000,2.38
2000-08-11,61.00,61.00,61.00,61.00,000,2.38
2000-08-10,61.00,61.00,61.00,61.00,000,2.38
2000-08-09,61.00,61.00,61.00,61.00,000,2.38
2000-08-08,61.00,61.00,61.00,61.00,000,2.38
2000-08-07,61.00,61.00,61.00,61.00,000,2.38
2000-08-04,61.00,61.00,61.00,61.00,000,2.38
2000-08-03,61.00,61.00,61.00,61.00,000,2.38
2000-08-02,61.00,61.00,61.00,61.00,000,2.38
2000-08-01,61.00,61.00,61.00,61.00,000,2.38
2000-07-31,61.00,68.00,61.00,61.00,000,2.38
2000-07-28,61.00,68.00,61.00,61.00,000,2.38