Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,10.13,10.35,10.13,10.13,16100,10.13
2010-03-19,9.95,10.35,9.95,10.35,33700,10.35
2010-03-18,10.30,10.30,9.82,10.00,10900,10.00
2010-03-17,10.16,10.65,10.07,10.10,34700,10.10
2010-03-16,9.56,10.19,9.54,10.00,77100,10.00
2010-03-15,9.25,9.55,9.25,9.54,19600,9.54
2010-03-12,9.03,9.34,8.96,9.20,11200,9.20
2010-03-11,9.24,9.24,8.96,8.98,15600,8.98
2010-03-10,9.15,9.21,9.00,9.09,9100,9.09
2010-03-09,9.25,9.30,9.02,9.02,19200,9.02
2010-03-08,9.34,9.34,9.04,9.22,21900,9.22
2010-03-05,9.22,9.29,9.21,9.29,1200,9.29
2010-03-04,9.25,9.28,9.21,9.21,2500,9.21
2010-03-03,9.35,9.35,9.20,9.35,2900,9.35
2010-03-02,9.34,9.35,9.25,9.35,2300,9.35
2010-03-01,9.20,9.38,9.20,9.38,1300,9.38
2010-02-26,9.26,9.30,9.20,9.21,1300,9.21
2010-02-25,9.30,9.30,9.22,9.22,700,9.22
2010-02-24,9.35,9.43,9.30,9.30,8400,9.30
2010-02-23,9.45,9.45,9.34,9.39,8900,9.39
2010-02-22,9.39,9.45,9.32,9.36,3800,9.36
2010-02-19,9.39,9.54,9.30,9.45,4700,9.45
2010-02-18,9.40,9.58,9.29,9.49,10100,9.49
2010-02-17,9.70,9.72,9.36,9.41,2100,9.41
2010-02-16,9.50,9.61,9.43,9.53,5400,9.53
2010-02-15,9.40,9.59,9.20,9.45,8200,9.45
2010-02-12,9.20,9.25,9.10,9.10,5900,9.10
2010-02-11,9.30,9.45,9.20,9.20,2500,9.20
2010-02-10,9.34,9.50,9.20,9.22,15000,9.22
2010-02-09,8.99,9.44,8.90,8.95,41200,8.95
2010-02-08,9.35,9.50,8.80,8.80,26000,8.80
2010-02-05,9.65,9.65,9.32,9.40,12300,9.40
2010-02-04,10.20,10.25,9.65,9.65,13600,9.65
2010-02-03,10.36,10.36,10.00,10.18,8700,10.18
2010-02-02,10.20,10.56,10.18,10.20,13300,10.20
2010-02-01,10.39,10.39,10.12,10.14,7800,10.14
2010-01-29,10.00,10.10,9.95,9.99,7700,9.99
2010-01-28,9.99,10.16,9.95,9.95,10900,9.95
2010-01-27,10.05,10.05,9.80,9.95,2500,9.95
2010-01-26,10.09,10.16,9.83,10.02,13800,10.02
2010-01-25,10.09,10.09,9.70,9.95,15600,9.95
2010-01-22,10.10,10.19,9.80,10.05,22700,10.05
2010-01-21,10.48,10.48,10.15,10.19,10200,10.19
2010-01-20,10.56,10.60,10.40,10.43,3700,10.43
2010-01-19,10.60,10.60,10.40,10.55,10500,10.55
2010-01-18,10.50,10.60,10.49,10.59,19800,10.59
2010-01-15,10.28,10.60,10.21,10.39,42600,10.39
2010-01-14,10.33,10.33,10.05,10.15,9800,10.15
2010-01-13,10.10,10.37,9.80,10.29,25400,10.29
2010-01-12,10.20,10.34,9.96,10.13,28500,10.13
2010-01-11,9.99,10.50,9.57,10.32,46600,10.32
2010-01-08,9.70,9.90,9.55,9.85,30000,9.85
2010-01-07,9.73,9.80,9.50,9.61,15500,9.61
2010-01-06,9.38,9.79,9.35,9.70,30400,9.70
2010-01-05,9.18,9.38,9.15,9.32,27300,9.32
2010-01-04,9.00,9.12,8.70,9.12,29000,9.12
2009-12-30,9.00,9.08,8.76,9.00,13300,9.00
2009-12-29,9.00,9.00,8.90,8.95,3000,8.95
2009-12-28,8.94,9.05,8.91,9.05,6100,9.05
2009-12-23,9.00,9.17,8.97,9.17,5100,9.17
2009-12-22,9.10,9.20,9.00,9.15,9800,9.15
2009-12-21,9.21,9.28,9.15,9.16,3300,9.16
2009-12-18,9.30,9.37,9.22,9.29,4400,9.29
2009-12-17,9.26,9.37,9.24,9.35,8600,9.35
2009-12-16,9.40,9.42,9.24,9.42,13600,9.42
2009-12-15,9.33,9.35,9.23,9.32,7100,9.32
2009-12-14,9.08,9.30,9.07,9.25,12900,9.25
2009-12-11,8.80,9.24,8.80,8.95,35700,8.95
2009-12-10,9.02,9.11,8.52,8.52,66400,8.52
2009-12-09,9.14,9.18,8.81,8.85,31200,8.85
2009-12-08,9.45,9.45,8.80,9.06,35400,9.06
2009-12-07,9.27,9.44,9.27,9.41,6300,9.41
2009-12-04,9.27,9.48,9.20,9.26,20000,9.26
2009-12-03,9.25,9.30,9.17,9.27,22700,9.27
2009-12-02,9.20,9.29,9.06,9.25,19600,9.25
2009-12-01,8.79,9.19,8.65,9.11,39900,9.11
2009-11-30,8.72,8.86,8.60,8.65,19500,8.65
2009-11-27,8.81,8.85,8.42,8.73,25400,8.73
2009-11-26,9.25,9.25,8.52,8.76,35900,8.76
2009-11-25,9.27,9.42,9.11,9.24,20400,9.24
2009-11-24,9.17,9.27,9.11,9.12,11700,9.12
2009-11-23,9.31,9.39,9.11,9.15,8600,9.15
2009-11-20,9.27,9.40,9.21,9.22,11200,9.22
2009-11-19,9.35,9.51,9.28,9.28,13300,9.28
2009-11-18,9.33,9.45,9.32,9.33,9200,9.33
2009-11-17,9.39,9.48,9.31,9.38,11900,9.38
2009-11-16,9.40,9.50,9.30,9.40,9800,9.40
2009-11-13,9.30,9.46,9.19,9.31,16000,9.31
2009-11-12,9.30,9.34,9.20,9.27,19200,9.27
2009-11-11,9.12,9.45,9.10,9.27,42100,9.27
2009-11-10,9.19,9.35,9.04,9.20,14000,9.20
2009-11-09,9.23,9.23,9.01,9.20,11200,9.20
2009-11-06,9.15,9.40,8.95,9.16,42600,9.16
2009-11-05,9.18,9.18,9.00,9.15,11100,9.15
2009-11-04,8.70,9.25,8.55,8.91,29900,8.91
2009-11-03,8.79,8.79,8.35,8.61,23400,8.61
2009-11-02,8.80,9.00,8.53,8.70,33800,8.70
2009-10-30,9.30,9.34,8.74,8.74,25500,8.74
2009-10-29,8.90,9.33,8.50,9.25,54400,9.25
2009-10-28,9.21,9.40,8.63,8.79,46900,8.79
2009-10-27,9.98,10.05,9.10,9.24,106000,9.24
2009-10-26,10.78,10.81,10.57,10.65,6300,10.65
2009-10-23,10.76,10.88,10.55,10.65,4500,10.65
2009-10-22,10.75,10.80,10.50,10.53,13200,10.53
2009-10-21,10.89,10.90,10.80,10.80,5800,10.80
2009-10-20,11.20,11.20,10.95,11.00,2500,11.00
2009-10-19,11.00,11.18,10.91,11.05,19600,11.05
2009-10-16,10.99,11.00,10.71,10.82,11300,10.82
2009-10-15,11.37,11.37,10.58,11.00,36300,11.00
2009-10-14,11.03,11.42,11.03,11.20,6100,11.20
2009-10-13,11.20,11.23,11.04,11.10,9300,11.10
2009-10-12,11.09,11.13,10.90,11.02,10500,11.02
2009-10-09,11.15,11.33,10.81,10.81,23900,10.81
2009-10-08,11.00,11.34,11.00,11.00,24500,11.00
2009-10-07,10.70,10.95,10.55,10.95,14500,10.95
2009-10-06,10.30,10.66,10.19,10.45,18500,10.45
2009-10-05,10.20,10.55,10.20,10.30,7400,10.30
2009-10-02,10.60,10.60,10.20,10.34,10300,10.34
2009-10-01,10.65,10.91,10.40,10.50,8700,10.50
2009-09-30,10.70,10.74,10.30,10.64,9000,10.64
2009-09-29,10.51,11.00,10.51,10.75,16000,10.75
2009-09-28,10.48,10.48,10.15,10.40,8300,10.40
2009-09-25,10.10,10.40,10.10,10.39,7000,10.39
2009-09-24,10.41,10.71,10.15,10.16,7400,10.16
2009-09-23,10.37,10.72,10.26,10.58,7000,10.58
2009-09-22,10.79,10.85,10.40,10.64,27900,10.64
2009-09-21,10.89,10.89,10.42,10.52,14000,10.52
2009-09-18,10.99,10.99,10.70,10.89,10100,10.89
2009-09-17,10.55,11.00,10.55,11.00,19000,11.00
2009-09-16,10.00,10.49,10.00,10.49,38600,10.49
2009-09-15,9.90,10.00,9.51,9.99,10100,9.99
2009-09-14,10.00,10.00,9.75,9.85,16400,9.85
2009-09-11,9.75,10.00,9.75,9.99,8800,9.99
2009-09-10,9.90,9.96,9.67,9.70,5800,9.70
2009-09-09,10.05,10.05,9.81,10.00,6400,10.00
2009-09-08,10.00,10.15,9.98,10.05,8400,10.05
2009-09-07,10.39,10.39,9.95,9.98,5400,9.98
2009-09-04,10.05,10.35,9.91,10.10,5200,10.10
2009-09-03,9.97,10.00,9.90,10.00,6500,10.00
2009-09-02,9.97,9.97,9.54,9.90,9800,9.90
2009-09-01,9.97,9.97,9.56,9.79,6400,9.79
2009-08-31,10.25,10.25,9.90,9.99,18400,9.99
2009-08-28,10.31,10.31,10.00,10.06,10800,10.06
2009-08-27,10.44,10.50,9.96,10.00,13500,10.00
2009-08-26,10.17,10.40,10.05,10.40,8000,10.40
2009-08-25,10.25,10.25,9.93,9.93,6200,9.93
2009-08-24,10.19,10.50,10.00,10.16,6100,10.16
2009-08-21,9.83,10.11,9.56,9.81,21300,9.81
2009-08-20,9.71,9.92,9.61,9.92,9500,9.92
2009-08-19,9.55,9.77,9.35,9.60,6800,9.60
2009-08-18,9.42,9.77,9.00,9.35,13200,9.35
2009-08-17,9.70,9.70,9.20,9.25,8100,9.25
2009-08-14,9.45,9.84,9.45,9.50,30200,9.50
2009-08-13,9.30,9.88,9.26,9.53,22200,9.53
2009-08-12,9.05,9.50,9.05,9.40,18500,9.40
2009-08-11,9.13,9.23,9.05,9.14,4000,9.14
2009-08-10,8.96,9.24,8.96,9.24,9000,9.24
2009-08-07,9.00,9.25,8.89,9.00,12400,9.00
2009-08-06,9.00,9.12,8.81,9.12,12100,9.12
2009-08-05,8.80,9.17,8.42,8.91,25400,8.91
2009-08-04,8.81,9.28,8.80,9.09,49100,9.09
2009-08-03,8.75,8.93,8.71,8.89,10900,8.89
2009-07-31,8.49,8.60,8.41,8.50,18600,8.50
2009-07-30,8.50,8.50,8.37,8.47,4300,8.47
2009-07-29,8.38,8.50,8.33,8.37,7500,8.37
2009-07-28,8.35,8.41,8.33,8.41,9900,8.41
2009-07-27,8.41,8.41,8.21,8.32,6600,8.32
2009-07-24,8.40,8.41,8.25,8.26,8500,8.26
2009-07-23,8.35,8.35,8.15,8.25,6200,8.25
2009-07-22,8.48,8.48,8.20,8.34,6900,8.34
2009-07-21,8.20,8.49,8.15,8.44,6600,8.44
2009-07-20,8.35,8.49,8.17,8.17,7800,8.17
2009-07-17,8.37,8.48,8.28,8.35,1700,8.35
2009-07-16,8.30,8.37,8.25,8.33,2900,8.33
2009-07-15,8.29,8.39,8.20,8.25,3400,8.25
2009-07-14,8.29,8.29,8.16,8.19,1400,8.19
2009-07-13,8.39,8.39,8.13,8.15,4300,8.15
2009-07-10,8.39,8.39,8.02,8.17,3400,8.17
2009-07-09,8.40,8.40,8.15,8.30,8000,8.30
2009-07-08,8.19,8.41,8.17,8.37,9300,8.37
2009-07-07,7.80,8.19,7.60,8.19,20600,8.19
2009-07-06,7.90,7.94,7.60,7.60,8500,7.60
2009-07-03,8.05,8.18,7.90,7.90,19400,7.90
2009-07-02,8.19,8.19,8.05,8.05,2100,8.05
2009-07-01,7.97,8.20,7.97,7.99,18300,7.99
2009-06-30,8.17,8.19,8.00,8.00,11400,8.00
2009-06-29,8.00,8.20,8.00,8.06,2300,8.06
2009-06-26,8.25,8.25,8.02,8.02,12400,8.02
2009-06-25,8.10,8.30,8.04,8.04,10500,8.04
2009-06-24,8.10,8.17,8.03,8.04,8000,8.04
2009-06-23,8.01,8.10,8.00,8.10,5100,8.10
2009-06-22,8.60,8.60,7.96,7.96,13100,7.96
2009-06-19,7.96,8.78,7.96,8.19,24500,8.19
2009-06-18,8.00,8.02,7.91,7.91,16100,7.91
2009-06-17,8.40,8.40,8.00,8.00,11500,8.00
2009-06-16,8.33,8.45,7.81,8.12,33700,8.12
2009-06-15,8.28,8.47,8.28,8.33,9500,8.33
2009-06-12,8.89,8.89,8.28,8.41,11500,8.41
2009-06-11,8.65,8.90,8.60,8.85,10600,8.85
2009-06-10,8.60,8.84,8.30,8.84,20900,8.84
2009-06-09,8.62,8.92,8.62,8.80,6500,8.80
2009-06-08,8.75,8.94,8.28,8.61,17200,8.61
2009-06-05,8.80,8.93,8.32,8.44,17800,8.44
2009-06-04,8.81,9.00,8.58,8.61,8200,8.61
2009-06-03,8.97,9.10,8.40,8.87,44000,8.87
2009-06-02,8.37,8.49,8.35,8.35,10200,8.35
2009-06-01,8.03,8.92,8.00,8.35,13700,8.35
2009-05-29,8.71,8.90,8.35,8.35,19700,8.35
2009-05-28,8.66,9.01,8.60,8.75,10600,8.75
2009-05-27,9.02,9.34,8.91,8.91,7800,8.91
2009-05-26,9.85,9.86,9.14,9.50,18900,9.00
2009-05-25,9.50,9.84,9.20,9.60,14800,9.09
2009-05-22,9.26,9.46,9.26,9.46,3100,8.96
2009-05-21,9.57,9.57,9.20,9.21,6100,8.73
2009-05-20,9.34,9.55,9.25,9.55,10600,9.05
2009-05-19,9.20,9.42,9.14,9.24,6400,8.75
2009-05-18,8.93,9.14,8.75,9.14,7100,8.66
2009-05-15,8.90,8.90,8.61,8.90,5700,8.43
2009-05-14,8.60,8.89,8.52,8.81,16200,8.35
2009-05-13,8.65,8.85,8.53,8.53,8600,8.08
2009-05-12,8.65,8.90,8.59,8.76,12300,8.30
2009-05-11,9.50,9.50,8.75,8.80,11900,8.34
2009-05-08,8.81,9.65,8.72,9.10,23100,8.15
2009-05-07,8.60,8.99,8.20,8.95,12700,8.01
2009-05-06,8.01,8.57,7.71,8.55,22700,7.65
2009-05-05,8.50,8.56,8.20,8.56,18600,7.66
2009-05-04,8.25,8.48,8.23,8.48,5400,7.59
2009-04-30,8.35,8.43,8.20,8.40,9000,7.52
2009-04-29,8.39,8.39,8.00,8.15,4700,7.30
2009-04-28,8.06,8.27,8.05,8.24,900,7.38
2009-04-27,8.10,8.44,8.00,8.44,3300,7.56
2009-04-24,8.11,8.11,7.98,8.05,13300,7.21
2009-04-23,8.10,8.34,8.10,8.34,4100,7.47
2009-04-22,8.18,8.30,8.01,8.14,7300,7.29
2009-04-21,8.12,8.17,7.81,7.92,3400,7.09
2009-04-20,8.24,8.24,7.90,8.12,7100,7.27
2009-04-17,8.21,8.31,8.20,8.20,3500,7.34
2009-04-16,7.85,8.25,7.85,8.25,5000,7.39
2009-04-15,7.75,7.94,7.73,7.90,4800,7.07
2009-04-14,8.00,8.00,7.78,7.78,2600,6.97
2009-04-09,8.15,8.15,7.86,7.91,700,7.08
2009-04-08,7.86,8.08,7.82,7.82,3200,7.00
2009-04-07,7.95,8.17,7.87,8.17,10500,7.31
2009-04-06,7.90,8.17,7.90,8.01,5300,7.17
2009-04-03,8.20,8.40,8.00,8.15,14000,7.30
2009-04-02,7.66,8.00,7.66,7.90,5900,7.07
2009-04-01,7.89,7.90,7.75,7.75,700,6.94
2009-03-31,7.90,7.90,7.70,7.80,2600,6.98
2009-03-30,7.85,8.05,7.71,8.00,5200,7.16
2009-03-27,8.15,8.23,7.66,8.00,9000,7.16
2009-03-26,7.90,7.99,7.64,7.99,4800,7.15
2009-03-25,7.90,8.30,7.80,7.91,32400,7.08
2009-03-24,8.40,8.40,7.81,8.09,6100,7.24
2009-03-23,7.66,8.39,7.66,8.19,10800,7.33
2009-03-20,7.73,7.78,7.51,7.63,4200,6.83
2009-03-19,7.51,7.74,7.51,7.60,3600,6.80
2009-03-18,7.18,7.58,7.18,7.58,7000,6.79
2009-03-17,7.33,7.52,7.06,7.26,19700,6.50
2009-03-16,7.34,7.35,7.04,7.34,7400,6.57
2009-03-13,7.30,7.48,6.87,7.02,15100,6.29
2009-03-12,7.00,7.31,6.90,7.08,8300,6.34
2009-03-11,6.90,7.13,6.90,7.05,400,6.31
2009-03-10,6.95,7.15,6.93,7.15,5800,6.40
2009-03-09,6.95,7.14,6.90,7.05,2800,6.31
2009-03-06,7.05,7.15,6.86,7.08,14100,6.34
2009-03-05,7.25,7.25,7.12,7.20,5100,6.45
2009-03-04,7.08,7.23,6.97,7.20,3600,6.45
2009-03-03,7.02,7.18,6.89,6.98,10200,6.25
2009-03-02,7.10,7.47,6.87,7.20,28900,6.45
2009-02-27,7.12,7.34,7.05,7.05,6400,6.31
2009-02-26,7.45,7.50,7.31,7.31,7700,6.54
2009-02-25,7.36,7.50,7.20,7.39,11400,6.62
2009-02-24,7.11,7.33,6.96,7.20,11300,6.45
2009-02-23,7.17,7.49,7.15,7.49,8900,6.71
2009-02-20,7.39,7.39,7.12,7.35,11600,6.58
2009-02-19,7.25,7.40,7.14,7.40,2600,6.63
2009-02-18,7.16,7.25,7.10,7.20,6300,6.45
2009-02-17,7.07,7.37,7.00,7.25,9500,6.49
2009-02-16,7.27,7.27,6.91,7.20,15300,6.45
2009-02-13,7.13,7.27,6.91,7.27,11700,6.51
2009-02-12,7.01,7.09,6.96,7.00,8200,6.27
2009-02-11,7.15,7.24,7.15,7.24,5300,6.48
2009-02-10,7.06,7.23,7.06,7.20,1000,6.45
2009-02-09,7.30,7.30,7.06,7.06,5800,6.32
2009-02-06,7.28,7.43,7.01,7.08,8200,6.34
2009-02-05,7.05,7.29,7.01,7.22,3100,6.46
2009-02-04,7.37,7.37,7.10,7.10,1500,6.36
2009-02-03,7.37,7.37,7.00,7.10,6000,6.36
2009-02-02,7.35,7.49,7.23,7.36,3800,6.59
2009-01-30,6.80,7.15,6.80,7.00,27300,6.27
2009-01-29,6.89,6.90,6.75,6.80,16000,6.09
2009-01-28,6.89,6.90,6.79,6.89,38300,6.17
2009-01-27,6.92,7.15,6.71,6.80,43500,6.09
2009-01-26,7.22,7.22,6.53,6.60,12900,5.91
2009-01-23,6.26,6.75,6.25,6.52,34900,5.84
2009-01-22,6.99,6.99,5.80,6.27,28700,5.61
2009-01-21,7.11,7.11,6.77,7.00,7200,6.27
2009-01-20,7.55,7.66,6.70,7.28,12500,6.52
2009-01-19,8.00,8.00,7.53,7.53,2400,6.74
2009-01-16,8.00,8.00,7.92,8.00,1900,7.16
2009-01-15,7.78,7.98,7.61,7.61,5000,6.81
2009-01-14,8.08,8.09,7.70,7.93,1800,7.10
2009-01-13,8.36,8.49,7.90,7.90,12200,7.07
2009-01-12,8.41,8.60,8.35,8.36,2600,7.48
2009-01-09,8.65,8.95,8.64,8.64,4900,7.74
2009-01-08,9.00,9.00,8.60,8.79,7400,7.87
2009-01-07,8.80,9.40,8.80,9.10,6900,8.15
2009-01-06,8.70,9.00,8.66,8.95,7800,8.01
2009-01-05,9.15,9.15,8.56,8.73,19700,7.82
2009-01-02,8.10,8.99,8.10,8.99,6000,8.05
2008-12-30,8.70,9.50,8.32,8.61,23500,7.71
2008-12-29,8.20,8.70,8.11,8.70,13600,7.79
2008-12-23,7.99,8.26,7.81,8.05,13500,7.21
2008-12-22,7.50,8.26,7.50,7.80,14300,6.98
2008-12-19,7.70,7.95,7.50,7.60,54700,6.80
2008-12-18,7.80,8.00,7.66,7.66,9100,6.86
2008-12-17,8.24,8.28,7.84,7.97,34000,7.14
2008-12-16,8.12,8.35,8.10,8.10,19300,7.25
2008-12-15,8.45,8.90,8.10,8.10,23200,7.25
2008-12-12,8.23,8.25,8.10,8.10,12500,7.25
2008-12-11,8.36,8.36,7.68,8.29,23900,7.42
2008-12-10,8.00,8.53,8.00,8.05,20100,7.21
2008-12-09,8.38,8.40,8.00,8.40,12900,7.52
2008-12-08,9.10,9.20,7.63,8.26,48900,7.40
2008-12-05,8.80,9.00,8.56,8.89,14500,7.96
2008-12-04,9.10,9.50,8.54,8.80,14400,7.88
2008-12-03,9.10,9.10,8.91,8.91,5200,7.98
2008-12-02,9.01,9.34,8.76,9.34,6900,8.36
2008-12-01,8.80,9.18,8.40,8.96,9800,8.02
2008-11-28,9.52,9.52,8.42,9.20,36800,8.24
2008-11-27,9.10,9.56,9.05,9.30,8000,8.33
2008-11-26,9.02,9.02,8.84,9.00,6200,8.06
2008-11-25,8.70,9.00,8.63,9.00,10700,8.06
2008-11-24,8.52,8.68,8.30,8.53,10400,7.64
2008-11-21,8.16,8.45,7.95,8.19,12900,7.33
2008-11-20,8.54,8.54,7.95,7.99,16500,7.15
2008-11-19,8.51,8.74,8.30,8.30,27100,7.43
2008-11-18,8.89,8.90,8.64,8.64,7600,7.74
2008-11-17,8.60,9.05,8.60,8.78,16300,7.86
2008-11-14,8.60,8.85,8.52,8.73,24100,7.82
2008-11-13,8.53,8.95,8.50,8.63,15200,7.73
2008-11-12,9.15,9.15,8.61,8.77,10300,7.85
2008-11-11,9.14,9.15,8.85,8.93,13200,8.00
2008-11-10,10.15,10.50,9.04,9.15,31900,8.19
2008-11-07,9.27,9.87,9.27,9.80,13700,8.77
2008-11-06,8.80,9.48,8.80,9.48,11500,8.49
2008-11-05,9.90,10.40,8.90,9.61,43100,8.60
2008-11-04,9.55,9.95,9.45,9.67,37900,8.66
2008-11-03,9.30,9.97,9.05,9.31,73400,8.34
2008-10-31,8.18,9.39,8.06,9.39,85000,8.41
2008-10-30,8.50,8.80,7.79,7.90,20900,7.07
2008-10-29,8.50,8.50,8.16,8.44,9700,7.56
2008-10-28,8.45,8.45,7.89,8.12,5600,7.27
2008-10-27,8.12,8.59,7.22,7.78,31700,6.97
2008-10-24,8.53,8.80,8.30,8.70,19500,7.79
2008-10-23,9.00,9.25,8.40,8.89,21300,7.96
2008-10-22,8.82,9.28,8.82,9.05,45000,8.10
2008-10-21,8.10,8.80,8.10,8.76,23500,7.84
2008-10-20,8.47,8.47,8.12,8.35,14200,7.48
2008-10-17,8.10,8.30,7.60,7.80,11300,6.98
2008-10-16,7.55,8.05,7.05,7.95,30500,7.12
2008-10-15,7.77,8.53,7.42,7.81,25500,6.99
2008-10-14,9.00,9.00,8.05,8.08,20900,7.23
2008-10-13,8.18,8.20,7.75,8.20,49700,7.34
2008-10-10,7.00,7.95,6.32,7.37,19000,6.60
2008-10-09,7.75,8.20,7.50,7.62,32700,6.82
2008-10-08,8.22,8.80,7.24,8.09,42900,7.24
2008-10-07,9.51,9.74,8.00,9.34,42400,8.36
2008-10-06,10.40,10.40,9.61,9.89,37400,8.85
2008-10-03,10.54,10.70,10.31,10.50,11500,9.40
2008-10-02,10.30,11.35,10.28,10.88,37800,9.74
2008-10-01,10.50,10.50,10.19,10.30,19700,9.22
2008-09-30,9.20,10.40,9.00,9.55,16800,8.55
2008-09-29,10.79,10.79,10.00,10.00,21000,8.95
2008-09-26,11.40,11.40,10.40,10.62,36900,9.51
2008-09-25,12.27,12.60,11.25,11.40,48000,10.21
2008-09-24,11.56,12.59,11.56,12.35,37800,11.06
2008-09-23,11.75,12.00,11.61,11.78,33200,10.55
2008-09-22,12.07,12.20,11.82,11.97,27700,10.72
2008-09-19,11.50,11.80,11.50,11.59,23300,10.38
2008-09-18,11.40,11.40,10.41,10.91,25200,9.77
2008-09-17,12.10,12.55,11.50,11.55,17600,10.34
2008-09-16,12.68,12.68,11.31,11.81,15400,10.57
2008-09-15,12.51,12.79,12.30,12.54,14000,11.23
2008-09-12,12.84,13.04,12.35,13.00,26000,11.64
2008-09-11,12.80,12.84,12.37,12.74,23100,11.41
2008-09-10,12.74,12.84,12.30,12.67,70000,11.34
2008-09-09,12.50,13.00,12.25,12.78,48300,11.44
2008-09-08,12.13,12.63,12.13,12.48,34000,11.17
2008-09-05,12.69,12.69,12.13,12.14,34900,10.87
2008-09-04,12.70,12.75,12.43,12.70,20100,11.37
2008-09-03,13.64,13.64,12.50,12.70,58500,11.37
2008-09-02,13.31,13.64,13.31,13.40,5100,12.00
2008-09-01,13.43,13.64,13.20,13.39,23600,11.99
2008-08-29,13.43,13.59,13.43,13.43,8300,12.02
2008-08-28,13.35,13.51,13.35,13.51,4700,12.10
2008-08-27,13.40,13.58,13.35,13.49,3300,12.08
2008-08-26,13.60,13.69,13.30,13.35,13900,11.95
2008-08-25,13.50,13.69,13.50,13.50,10000,12.09
2008-08-22,13.50,13.74,13.30,13.50,16100,12.09
2008-08-21,13.53,13.53,13.18,13.30,17500,11.91
2008-08-20,13.70,13.70,13.16,13.40,15400,12.00
2008-08-19,13.61,13.69,13.40,13.67,39700,12.24
2008-08-18,13.70,13.70,13.60,13.60,24800,12.18
2008-08-15,13.63,13.87,13.30,13.73,24100,12.29
2008-08-14,13.10,13.74,13.10,13.44,19100,12.03
2008-08-13,13.20,13.39,12.90,13.09,17300,11.72
2008-08-12,12.94,13.20,12.85,13.20,17900,11.82
2008-08-11,12.75,12.95,12.44,12.95,26300,11.59
2008-08-08,12.25,12.75,12.13,12.35,21000,11.06
2008-08-07,12.59,12.95,11.85,12.38,39900,11.08
2008-08-06,12.31,13.15,12.31,12.75,72200,11.42
2008-08-05,11.97,12.20,11.61,11.99,17000,10.73
2008-08-04,11.64,11.99,11.62,11.95,5600,10.70
2008-08-01,11.60,12.11,11.58,11.94,16600,10.69
2008-07-31,11.50,11.98,11.49,11.88,10400,10.64
2008-07-30,11.34,11.82,11.10,11.82,27500,10.58
2008-07-29,11.08,11.29,10.69,11.25,21400,10.07
2008-07-28,11.15,11.15,10.54,10.97,15100,9.82
2008-07-25,10.84,11.00,10.58,11.00,16400,9.85
2008-07-24,11.19,11.28,10.50,10.84,19800,9.71
2008-07-23,11.45,11.50,11.10,11.29,15000,10.11
2008-07-22,11.05,11.50,10.67,11.35,23200,10.16
2008-07-21,10.62,11.05,10.62,10.79,9300,9.66
2008-07-18,10.66,10.87,10.38,10.53,37900,9.43
2008-07-17,10.25,10.89,10.10,10.45,25800,9.36
2008-07-16,10.28,11.00,10.28,10.55,27000,9.45
2008-07-15,11.11,11.11,9.53,10.20,57100,9.13
2008-07-14,11.00,11.15,10.89,11.00,15500,9.85
2008-07-11,11.65,11.70,10.95,11.06,18400,9.90
2008-07-10,11.30,11.75,11.03,11.38,23000,10.19
2008-07-09,11.53,11.54,10.98,11.39,19600,10.20
2008-07-08,11.70,12.00,11.50,11.60,17500,10.39
2008-07-07,11.63,11.87,11.60,11.80,12600,10.56
2008-07-04,11.89,11.89,11.65,11.85,7300,10.61
2008-07-03,11.71,11.90,11.51,11.61,47200,10.39
2008-07-02,12.00,12.00,11.70,11.85,15700,10.61
2008-07-01,12.01,12.30,11.60,12.00,111200,10.74
2008-06-30,11.87,12.31,11.87,12.20,14800,10.92
2008-06-27,11.35,12.30,11.35,12.05,68800,10.79
2008-06-26,11.50,11.69,11.18,11.50,74400,10.30
2008-06-25,11.03,11.45,11.03,11.40,16400,10.21
2008-06-24,11.67,11.80,10.80,11.17,34400,10.00
2008-06-23,12.00,12.10,11.60,11.70,8200,10.48
2008-06-20,12.05,12.08,11.71,12.08,9700,10.82
2008-06-19,12.20,12.50,11.87,12.06,31900,10.80
2008-06-18,12.40,12.50,12.40,12.40,1700,11.10
2008-06-17,12.16,12.60,12.16,12.60,14500,11.28
2008-06-16,12.38,12.38,11.88,12.20,8000,10.92
2008-06-13,12.39,12.39,12.17,12.39,28400,11.09
2008-06-12,12.30,12.46,12.15,12.39,22800,11.09
2008-06-11,12.13,12.52,12.13,12.44,10300,11.14
2008-06-10,12.88,12.90,12.11,12.22,25800,10.94
2008-06-06,13.15,13.28,12.61,12.80,16300,11.22
2008-06-05,12.95,13.18,12.82,12.82,7500,11.24
2008-06-04,13.50,13.50,12.37,12.88,35200,11.29
2008-06-03,13.87,13.87,13.35,13.44,6500,11.78
2008-06-02,13.90,13.90,13.45,13.53,4600,11.86
2008-05-30,13.74,13.89,13.39,13.68,16800,11.99
2008-05-29,13.88,13.88,13.31,13.59,10400,11.91
2008-05-28,13.10,13.91,13.10,13.68,15900,11.99
2008-05-27,13.19,13.50,13.12,13.49,22700,11.82
2008-05-26,13.50,13.50,12.88,13.15,3800,11.53
2008-05-23,13.88,13.88,12.84,13.19,14200,11.56
2008-05-22,13.77,13.85,13.41,13.65,9400,11.96
2008-05-21,13.52,13.87,13.38,13.82,14400,12.11
2008-05-20,13.90,13.94,13.27,13.42,20700,11.76
2008-05-19,13.75,13.97,13.65,13.96,22700,12.23
2008-05-16,13.25,13.73,13.19,13.64,15000,11.95
2008-05-15,13.40,13.42,12.83,13.10,36400,11.48
2008-05-14,13.25,13.35,13.17,13.35,13800,11.70
2008-05-13,13.20,13.45,13.20,13.45,3100,11.79
2008-05-12,13.25,13.26,12.85,13.12,13700,11.50
2008-05-09,13.99,13.99,13.30,13.57,20800,11.89
2008-05-08,13.25,14.00,13.25,13.95,13900,12.23
2008-05-07,12.80,13.93,12.80,13.73,56900,12.03
2008-05-06,12.50,12.74,12.22,12.43,30500,10.89
2008-05-05,12.10,12.70,12.00,12.26,44500,10.75
2008-05-02,11.79,12.06,11.79,12.05,36500,10.56
2008-04-30,11.90,11.90,11.55,11.85,25700,10.39
2008-04-29,11.31,11.83,11.23,11.73,24200,10.28
2008-04-28,11.32,11.33,11.11,11.26,18400,9.87
2008-04-25,11.35,11.35,11.10,11.18,10700,9.80
2008-04-24,11.40,11.40,11.13,11.25,10300,9.86
2008-04-23,11.10,11.27,11.03,11.25,7400,9.86
2008-04-22,11.10,11.10,11.00,11.10,2700,9.73
2008-04-21,11.10,11.10,10.90,11.10,9100,9.73
2008-04-18,11.10,11.10,10.98,11.10,4400,9.73
2008-04-17,10.95,11.20,10.90,11.04,7300,9.68
2008-04-16,10.90,11.20,10.57,11.00,15300,9.64
2008-04-15,10.89,10.92,10.23,10.70,16500,9.38
2008-04-14,11.25,11.70,10.64,10.67,55900,9.35
2008-04-11,11.89,12.10,11.18,11.20,33200,9.82
2008-04-10,11.49,11.89,11.49,11.67,55200,10.23
2008-04-09,11.50,11.70,11.27,11.65,14900,10.21
2008-04-08,11.65,11.84,11.23,11.43,9600,10.02
2008-04-07,11.90,12.00,11.88,11.97,5500,10.49
2008-04-04,11.90,11.90,11.29,11.80,16700,10.34
2008-04-03,11.80,11.88,11.60,11.88,7700,10.41
2008-04-02,11.50,11.70,11.21,11.70,26800,10.25
2008-04-01,10.70,11.20,10.67,11.07,22800,9.70
2008-03-31,10.50,10.91,10.29,10.57,28500,9.26
2008-03-28,10.08,10.69,9.83,10.50,27100,9.20
2008-03-27,9.99,10.30,9.71,10.00,28200,8.76
2008-03-26,9.99,9.99,9.51,9.78,13400,8.57
2008-03-25,9.70,10.00,9.60,10.00,20200,8.76
2008-03-24,9.40,9.40,9.40,9.40,000,8.24
2008-03-21,9.40,9.40,9.40,9.40,000,8.24
2008-03-20,9.60,9.60,9.22,9.40,12600,8.24
2008-03-19,9.80,9.81,9.10,9.50,24700,8.33
2008-03-18,9.82,10.14,9.60,9.60,14900,8.41
2008-03-17,10.40,10.40,9.58,9.74,25300,8.54
2008-03-14,10.50,10.75,9.66,10.39,80600,9.11
2008-03-13,10.66,10.79,10.35,10.66,10400,9.34
2008-03-12,11.13,11.13,10.66,10.84,4200,9.50
2008-03-11,10.70,11.00,10.70,10.99,6700,9.63
2008-03-10,10.98,10.98,10.67,10.77,5100,9.44
2008-03-07,10.94,10.94,10.75,10.85,8200,9.51
2008-03-06,11.23,11.23,10.50,10.80,23800,9.47
2008-03-05,11.48,11.49,11.32,11.46,8600,10.04
2008-03-04,11.29,11.50,11.10,11.49,11600,10.07
2008-03-03,11.06,11.06,11.06,11.06,000,9.69
2008-02-29,11.28,11.28,10.90,11.06,19300,9.69
2008-02-28,11.36,11.36,11.06,11.06,5000,9.69
2008-02-27,11.40,11.40,11.23,11.30,12400,9.90
2008-02-26,10.87,11.45,10.87,11.34,13200,9.94
2008-02-25,11.49,11.49,10.83,10.83,17000,9.49
2008-02-22,11.59,11.59,11.08,11.10,11900,9.73
2008-02-21,11.37,11.58,11.36,11.48,5100,10.06
2008-02-20,11.40,11.50,11.25,11.50,17600,10.08
2008-02-19,11.47,11.50,11.22,11.42,8400,10.01
2008-02-18,11.30,11.35,11.20,11.30,4500,9.90
2008-02-15,11.30,11.30,11.10,11.21,6200,9.82
2008-02-14,11.52,11.52,11.25,11.25,5300,9.86
2008-02-13,11.95,11.95,11.21,11.30,29200,9.90
2008-02-12,11.20,11.94,11.20,11.72,23700,10.27
2008-02-11,11.39,11.40,11.24,11.30,5200,9.90
2008-02-08,11.38,11.50,11.22,11.22,6800,9.83
2008-02-07,11.40,11.78,11.38,11.39,12100,9.98
2008-02-06,11.23,11.58,11.23,11.38,15700,9.97
2008-02-05,12.00,12.18,11.20,11.23,47200,9.84
2008-02-04,11.70,12.24,11.30,11.81,83100,10.35
2008-02-01,11.10,11.55,10.50,11.55,53200,10.12
2008-01-31,11.50,11.75,10.90,11.06,25800,9.69
2008-01-30,11.55,11.95,11.23,11.45,17100,10.04
2008-01-29,11.35,11.50,11.11,11.48,59400,10.06
2008-01-28,11.44,11.50,11.23,11.50,45000,10.08
2008-01-25,11.31,11.85,10.82,11.30,77000,9.90
2008-01-24,11.21,11.48,10.90,11.30,20900,9.90
2008-01-23,11.64,11.64,10.62,10.62,18600,9.31
2008-01-22,10.50,11.55,10.24,11.00,54500,9.64
2008-01-21,12.40,12.40,11.41,11.60,47500,10.17
2008-01-18,12.61,12.75,12.15,12.55,28600,11.00
2008-01-17,12.99,13.09,12.51,12.60,27900,11.04
2008-01-16,13.07,13.72,12.00,12.32,47500,10.80
2008-01-15,14.39,14.39,13.50,13.83,11000,12.12
2008-01-14,13.64,14.80,13.64,14.25,11500,12.49
2008-01-11,13.60,14.30,12.90,13.70,34800,12.01
2008-01-10,14.10,14.33,13.07,13.40,30900,11.74
2008-01-09,14.90,15.10,13.75,14.00,86200,12.27
2008-01-08,15.09,15.09,14.92,15.08,4000,13.22
2008-01-07,15.34,15.35,14.81,15.00,8100,13.15
2008-01-04,15.45,15.52,15.43,15.50,3100,13.58
2008-01-03,15.30,15.65,15.30,15.61,6900,13.68
2008-01-02,15.20,15.65,15.20,15.65,2000,13.72
2008-01-01,15.65,15.65,15.65,15.65,000,13.72
2007-12-31,15.65,15.65,15.65,15.65,000,13.72
2007-12-28,15.99,15.99,15.35,15.65,6300,13.72
2007-12-27,15.62,15.90,15.60,15.90,10200,13.94
2007-12-26,15.99,15.99,15.99,15.99,000,14.01
2007-12-25,15.99,15.99,15.99,15.99,000,14.01
2007-12-24,15.99,15.99,15.99,15.99,000,14.01
2007-12-21,15.90,15.99,15.66,15.99,3400,14.01
2007-12-20,15.63,15.98,15.63,15.85,2300,13.89
2007-12-19,15.66,15.80,15.65,15.71,5600,13.77
2007-12-18,15.67,15.86,15.62,15.67,20100,13.73
2007-12-17,15.42,15.80,15.42,15.80,3700,13.85
2007-12-14,15.51,15.95,15.51,15.72,4000,13.78
2007-12-13,15.67,15.88,15.60,15.61,13300,13.68
2007-12-12,15.65,15.95,15.12,15.75,20200,13.80
2007-12-11,15.85,15.85,15.40,15.50,5400,13.58
2007-12-10,15.70,15.86,15.61,15.85,11600,13.89
2007-12-07,15.98,16.00,15.80,15.89,5400,13.93
2007-12-06,15.73,16.02,15.73,15.75,2600,13.80
2007-12-05,15.85,16.10,15.82,15.83,1500,13.87
2007-12-04,16.00,16.08,15.68,15.75,4700,13.80
2007-12-03,15.85,16.12,15.85,16.10,2400,14.11
2007-11-30,15.44,16.20,15.44,15.95,21100,13.98
2007-11-29,16.30,16.30,15.25,15.37,16300,13.47
2007-11-28,16.00,16.30,15.75,16.29,16800,14.28
2007-11-27,16.20,16.30,15.85,16.15,16600,14.15
2007-11-26,16.15,16.68,16.02,16.10,31300,14.11
2007-11-23,15.60,16.08,15.40,16.01,17800,14.03
2007-11-22,14.95,15.50,14.95,15.25,8100,13.37
2007-11-21,15.73,15.96,14.85,14.90,29600,13.06
2007-11-20,15.65,16.19,15.61,15.97,38800,14.00
2007-11-19,16.45,16.57,16.20,16.25,32100,14.24
2007-11-16,16.59,16.60,16.30,16.45,21000,14.42
2007-11-15,17.00,17.08,16.59,16.76,42900,14.69
2007-11-14,16.90,17.11,16.73,16.75,11700,14.68
2007-11-13,17.25,17.25,16.73,16.73,27100,14.66
2007-11-12,17.30,17.40,16.81,17.20,32300,15.07
2007-11-09,17.20,17.40,17.00,17.15,44400,15.03
2007-11-08,16.74,17.25,16.26,17.20,36800,15.07
2007-11-07,16.85,16.85,16.43,16.71,32900,14.65
2007-11-06,16.31,16.96,16.16,16.75,95800,14.68
2007-11-05,16.50,16.70,15.70,16.05,25300,14.07
2007-11-02,16.40,16.85,15.63,16.70,19900,14.64
2007-11-01,15.82,16.09,15.81,15.98,5600,14.01
2007-10-31,16.00,16.00,15.60,15.91,9400,13.94
2007-10-30,16.23,16.29,16.10,16.10,2700,14.11
2007-10-29,16.50,16.50,16.06,16.12,5300,14.13
2007-10-26,16.50,16.51,16.23,16.47,5200,14.43
2007-10-25,16.26,16.72,16.25,16.59,25600,14.54
2007-10-24,16.19,16.49,16.19,16.49,12300,14.45
2007-10-23,15.85,16.31,15.85,16.00,21400,14.02
2007-10-22,15.80,16.38,15.80,15.95,18300,13.98
2007-10-19,16.23,16.37,16.11,16.15,6200,14.15
2007-10-18,16.19,16.35,16.01,16.35,16200,14.33
2007-10-17,15.85,16.30,15.85,16.19,13500,14.19
2007-10-16,16.15,16.19,15.80,15.99,46500,14.01
2007-10-15,15.90,16.29,15.90,16.07,11700,14.08
2007-10-12,15.85,16.15,15.85,16.15,10600,14.15
2007-10-11,16.10,16.24,15.83,16.05,37300,14.07
2007-10-10,15.90,16.26,15.90,16.07,13300,14.08
2007-10-09,15.94,16.02,15.55,15.85,30700,13.89
2007-10-08,16.00,16.00,15.52,15.90,16100,13.94
2007-10-05,15.50,15.56,15.33,15.50,17200,13.58
2007-10-04,15.60,15.87,15.35,15.50,19500,13.58
2007-10-03,15.23,15.60,15.18,15.43,28300,13.52
2007-10-02,15.30,15.65,14.99,15.31,29400,13.42
2007-10-01,14.77,15.14,14.77,14.99,12700,13.14
2007-09-28,15.23,15.26,14.68,14.70,29800,12.88
2007-09-27,15.30,15.82,15.23,15.23,34700,13.35
2007-09-26,15.65,15.65,15.30,15.31,25300,13.42
2007-09-25,16.06,16.06,15.61,15.64,7600,13.71
2007-09-24,16.29,16.29,16.07,16.17,6900,14.17
2007-09-21,16.24,16.43,16.10,16.10,16100,14.11
2007-09-20,16.28,16.28,16.10,16.14,9600,14.15
2007-09-19,16.21,16.28,16.10,16.25,9100,14.24
2007-09-18,15.99,16.08,15.82,16.08,10600,14.09
2007-09-17,16.25,16.30,15.81,15.88,19500,13.92
2007-09-14,16.37,16.50,16.09,16.09,6000,14.10
2007-09-13,16.20,16.49,16.20,16.37,2500,14.35
2007-09-12,16.60,16.60,16.10,16.35,15900,14.33
2007-09-11,16.51,16.79,16.43,16.65,14900,14.59
2007-09-10,16.55,16.60,16.30,16.40,15600,14.37
2007-09-07,16.99,17.19,16.85,16.98,37300,14.88
2007-09-06,17.10,17.20,16.70,16.70,34000,14.64
2007-09-05,17.49,17.49,16.90,17.01,21000,14.91
2007-09-04,16.07,17.55,16.07,17.55,43400,15.38
2007-09-03,16.25,16.31,16.17,16.17,15100,14.17
2007-08-31,15.81,16.15,15.81,16.05,14700,14.07
2007-08-30,15.06,15.78,15.06,15.78,20000,13.83
2007-08-29,15.10,15.29,14.89,15.29,28500,13.40
2007-08-28,15.49,15.49,15.19,15.30,26000,13.41
2007-08-27,15.95,15.95,15.44,15.71,9900,13.77
2007-08-24,15.72,16.04,15.72,15.95,9300,13.98
2007-08-23,15.64,16.11,15.64,16.11,20500,14.12
2007-08-22,15.80,15.80,15.40,15.40,32300,13.50
2007-08-21,15.70,15.85,15.53,15.53,9800,13.61
2007-08-20,15.90,15.90,15.63,15.85,16400,13.89
2007-08-17,15.80,16.29,15.23,15.91,73400,13.94
2007-08-16,16.50,16.58,16.00,16.29,47300,14.28
2007-08-15,16.85,16.88,16.50,16.60,18000,14.55
2007-08-14,16.26,16.84,16.26,16.80,8200,14.72
2007-08-13,16.37,16.80,16.35,16.63,18000,14.58
2007-08-10,17.00,17.00,16.40,16.50,27800,14.46
2007-08-09,17.10,17.10,16.75,16.77,22400,14.70
2007-08-08,16.51,17.01,16.51,17.01,22800,14.91
2007-08-07,16.79,16.99,16.49,16.83,12800,14.75
2007-08-06,16.80,16.80,16.50,16.64,9500,14.58
2007-08-03,16.79,16.80,16.44,16.72,18100,14.65
2007-08-02,16.00,16.75,16.00,16.30,18900,14.29
2007-08-01,16.35,16.35,16.00,16.00,11600,14.02
2007-07-31,15.85,16.73,15.85,16.50,18300,14.46
2007-07-30,15.90,16.17,15.81,15.84,17800,13.88
2007-07-27,17.10,17.10,15.82,16.07,82300,14.08
2007-07-26,17.55,17.55,17.20,17.25,11200,15.12
2007-07-25,17.55,17.55,17.25,17.25,19200,15.12
2007-07-24,17.70,17.98,17.50,17.50,4700,15.34
2007-07-23,18.05,18.17,17.71,17.75,8800,15.56
2007-07-20,18.40,18.54,18.18,18.18,11400,15.93
2007-07-19,18.10,18.51,17.90,18.35,29500,16.08
2007-07-18,18.14,18.14,17.70,18.10,27900,15.86
2007-07-17,17.73,18.16,17.60,18.16,30000,15.92
2007-07-16,17.65,17.80,17.58,17.60,9300,15.43
2007-07-13,17.75,17.75,17.46,17.52,12700,15.36
2007-07-12,17.57,17.78,17.33,17.34,59700,15.20
2007-07-11,17.81,17.82,17.06,17.32,46500,15.18
2007-07-10,17.90,18.23,17.90,18.05,19700,15.82
2007-07-09,18.00,18.25,17.81,17.90,17100,15.69
2007-07-06,17.80,18.00,17.75,18.00,13000,15.78
2007-07-05,17.60,18.00,17.42,18.00,22500,15.78
2007-07-04,17.60,17.69,17.41,17.50,8400,15.34
2007-07-03,17.70,17.70,17.15,17.60,19000,15.43
2007-07-02,17.70,17.72,17.35,17.57,18700,15.40
2007-06-29,17.98,17.98,17.62,17.80,15300,15.60
2007-06-28,17.99,17.99,17.60,17.94,21300,15.72
2007-06-27,17.21,18.00,17.21,17.95,45900,15.73
2007-06-26,18.10,18.10,17.21,17.21,27600,15.08
2007-06-25,17.74,17.74,17.35,17.53,5200,15.36
2007-06-22,17.81,17.84,17.53,17.82,16300,15.62
2007-06-21,17.74,18.06,17.68,17.87,30300,15.66
2007-06-20,18.00,18.05,17.90,18.05,13300,15.82
2007-06-19,18.16,18.16,17.95,17.99,17100,15.77
2007-06-18,18.01,18.14,17.95,18.00,9300,15.78
2007-06-15,18.00,18.13,18.00,18.00,20200,15.78
2007-06-14,18.04,18.09,17.85,18.00,26500,15.78
2007-06-13,17.11,18.10,17.11,18.01,51300,15.78
2007-06-12,17.25,17.45,17.19,17.30,21300,15.16
2007-06-11,17.00,17.49,17.00,17.49,19600,15.33
2007-06-08,16.88,17.20,16.88,17.18,37300,15.06
2007-06-07,17.44,17.45,16.99,17.20,55100,15.07
2007-06-06,17.50,17.70,17.30,17.31,98100,15.17
2007-06-05,17.88,17.88,17.30,17.50,48800,15.34
2007-06-04,17.61,18.05,17.61,18.00,35100,15.78
2007-06-01,17.62,18.00,17.62,17.92,20100,15.71
2007-05-31,17.95,17.95,17.60,17.81,16200,15.61
2007-05-30,17.95,17.95,17.63,17.89,26300,15.68
2007-05-29,18.00,18.00,17.75,17.95,9000,15.73
2007-05-28,17.72,17.72,17.72,17.72,000,15.53
2007-05-25,18.00,18.00,17.71,17.72,12000,15.53
2007-05-24,18.39,18.39,18.00,18.03,22400,15.80
2007-05-23,17.95,18.38,17.95,18.25,44100,15.99
2007-05-22,18.23,18.25,17.99,18.00,24500,15.78
2007-05-21,17.50,18.30,17.50,18.20,63300,15.95
2007-05-18,17.59,17.85,17.32,17.59,69700,15.42
2007-05-17,17.24,17.30,17.19,17.21,11900,15.08
2007-05-16,17.25,17.40,17.10,17.24,33200,15.11
2007-05-15,17.15,17.45,17.15,17.36,18900,15.21
2007-05-14,17.43,17.52,16.84,17.20,99800,15.07
2007-05-11,17.55,17.61,17.40,17.50,24900,15.34
2007-05-10,17.95,17.95,17.63,17.68,11000,15.50
2007-05-09,17.55,18.00,17.55,17.77,28800,15.57
2007-05-08,18.15,18.15,17.40,17.70,35300,15.51
2007-05-07,18.15,18.21,17.82,18.09,24700,15.85
2007-05-04,17.60,18.10,17.60,18.03,20600,15.80
2007-05-03,18.35,18.35,17.64,17.67,20900,15.49
2007-05-02,18.60,18.60,17.70,18.05,40700,15.82
2007-05-01,18.46,18.46,18.46,18.46,000,16.18
2007-04-30,18.71,18.86,18.18,18.46,37900,16.18
2007-04-27,18.08,18.80,17.90,18.53,69100,16.24
2007-04-26,17.80,18.25,17.80,18.08,82000,15.85
2007-04-25,17.80,17.93,17.72,17.80,21000,15.60
2007-04-24,17.74,17.95,17.68,17.83,44000,15.63
2007-04-23,17.70,17.99,17.44,17.68,27600,15.50
2007-04-20,17.72,17.75,17.37,17.54,40300,15.37
2007-04-19,17.71,17.90,17.57,17.79,25700,15.59
2007-04-18,18.00,18.05,17.84,17.95,16200,15.73
2007-04-17,17.97,18.10,17.66,17.86,34500,15.65
2007-04-16,17.65,18.00,17.38,17.98,38300,15.76
2007-04-13,18.00,18.00,17.46,17.85,52100,15.64
2007-04-12,17.99,18.00,17.21,17.62,32900,15.44
2007-04-11,17.65,18.15,17.50,18.00,72400,15.78
2007-04-10,17.10,17.70,17.10,17.62,69900,15.44
2007-04-09,16.99,16.99,16.99,16.99,000,14.89
2007-04-06,16.99,16.99,16.99,16.99,000,14.89
2007-04-05,16.85,17.08,16.85,16.99,13200,14.89
2007-04-04,16.95,17.25,16.80,17.07,16400,14.96
2007-04-03,17.00,17.36,16.50,17.18,46400,15.06
2007-04-02,17.15,17.15,16.84,17.04,14100,14.93
2007-03-30,17.15,17.15,16.91,17.02,17700,14.92
2007-03-29,16.90,17.20,16.90,17.16,12100,15.04
2007-03-28,16.90,17.20,16.90,17.00,86500,14.90
2007-03-27,16.90,17.00,16.20,17.00,48300,14.90
2007-03-26,16.75,17.18,16.75,16.95,26800,14.86
2007-03-23,17.00,17.00,16.65,16.70,35700,14.64
2007-03-22,17.00,17.00,16.70,16.88,10900,14.79
2007-03-21,17.00,17.39,16.81,16.85,22700,14.77
2007-03-20,16.90,17.20,16.79,17.00,62000,14.90
2007-03-19,16.65,16.75,16.54,16.65,20100,14.59
2007-03-16,16.30,16.69,16.18,16.50,55400,14.46
2007-03-15,15.63,16.34,15.63,16.10,53400,14.11
2007-03-14,15.05,15.50,15.00,15.36,18600,13.46
2007-03-13,15.95,16.06,15.70,15.70,37500,13.76
2007-03-12,16.00,16.09,15.80,15.95,35400,13.98
2007-03-09,16.19,16.19,15.70,15.95,15100,13.98
2007-03-08,15.90,16.10,15.70,16.10,16700,14.11
2007-03-07,15.55,16.06,15.55,15.71,20500,13.77
2007-03-06,15.95,15.95,15.35,15.65,25000,13.72
2007-03-05,15.00,15.30,14.81,15.30,53200,13.41
2007-03-02,15.18,15.75,15.18,15.40,44900,13.50
2007-03-01,15.86,16.06,15.08,15.13,67400,13.26
2007-02-28,15.50,15.50,14.03,15.25,123900,13.37
2007-02-27,16.40,16.58,15.95,15.98,74000,14.01
2007-02-26,16.45,16.70,16.10,16.50,41300,14.46
2007-02-23,16.65,16.75,16.50,16.50,8100,14.46
2007-02-22,16.55,16.84,16.55,16.70,24400,14.64
2007-02-21,16.95,16.95,16.40,16.50,21800,14.46
2007-02-20,16.64,16.89,16.50,16.66,38000,14.60
2007-02-19,16.25,16.58,16.18,16.40,28100,14.37
2007-02-16,15.91,16.44,15.91,16.15,99800,14.15
2007-02-15,16.59,16.70,15.80,16.19,103600,14.19
2007-02-14,16.50,16.62,16.45,16.54,10300,14.50
2007-02-13,16.69,16.75,16.41,16.50,45300,14.46
2007-02-12,16.60,16.88,16.60,16.60,27500,14.55
2007-02-09,17.00,17.00,16.75,16.80,49100,14.72
2007-02-08,17.00,17.10,16.81,16.98,11900,14.88
2007-02-07,16.90,17.20,16.77,16.99,5700,14.89
2007-02-06,16.80,17.39,16.80,17.00,9800,14.90
2007-02-05,16.99,17.11,16.71,16.88,20300,14.79
2007-02-02,16.89,16.94,16.60,16.73,20700,14.66
2007-02-01,16.37,16.95,16.25,16.74,88400,14.67
2007-01-31,16.85,16.95,16.55,16.55,17700,14.50
2007-01-30,16.92,17.25,16.62,16.82,62100,14.74
2007-01-29,17.47,17.48,17.00,17.35,31900,15.21
2007-01-26,17.49,17.49,17.00,17.20,33500,15.07
2007-01-25,17.83,17.83,17.00,17.35,46100,15.21
2007-01-24,17.63,18.01,17.21,17.75,51400,15.56
2007-01-23,18.09,18.09,17.03,17.37,54200,15.22
2007-01-22,18.06,18.10,16.90,17.70,247900,15.51
2007-01-19,17.99,18.10,17.70,18.05,45500,15.82
2007-01-18,17.70,18.30,17.55,17.99,78000,15.77
2007-01-17,17.25,17.80,17.25,17.65,23300,15.47
2007-01-16,17.60,17.80,17.25,17.30,36000,15.16
2007-01-15,17.15,18.30,17.06,17.50,195100,15.34
2007-01-12,17.07,17.15,16.45,16.95,43300,14.86
2007-01-11,16.45,17.25,16.34,17.10,45000,14.99
2007-01-10,16.75,16.75,16.17,16.44,32200,14.41
2007-01-09,16.80,16.94,16.35,16.67,51800,14.61
2007-01-08,16.60,16.95,16.60,16.95,68300,14.86
2007-01-05,16.28,16.88,15.90,16.69,122800,14.63
2007-01-04,15.90,16.08,15.72,15.90,105600,13.94
2007-01-03,15.39,16.13,15.16,15.82,175000,13.87
2007-01-02,14.33,14.90,14.33,14.84,25600,13.01
2007-01-01,14.65,14.65,14.65,14.65,000,12.84
2006-12-29,14.21,14.65,14.21,14.65,18500,12.84
2006-12-28,14.29,14.46,14.20,14.22,17800,12.46
2006-12-27,14.80,14.89,14.35,14.35,12300,12.58
2006-12-26,14.60,14.60,14.60,14.60,000,12.80
2006-12-25,14.60,14.60,14.60,14.60,000,12.80
2006-12-22,14.75,14.77,14.60,14.60,8700,12.80
2006-12-21,14.88,14.98,14.72,14.98,17400,13.13
2006-12-20,14.40,14.88,14.22,14.88,26600,13.04
2006-12-19,14.25,14.75,14.10,14.35,32400,12.58
2006-12-18,14.24,14.64,14.18,14.25,47400,12.49
2006-12-15,14.49,14.49,14.10,14.20,32000,12.45
2006-12-14,14.50,14.65,14.33,14.45,9900,12.66
2006-12-13,14.40,14.69,14.40,14.50,13000,12.71
2006-12-12,14.96,14.96,14.37,14.41,21200,12.63
2006-12-11,14.70,14.80,14.50,14.69,12200,12.87
2006-12-08,14.85,14.94,14.55,14.70,12500,12.88
2006-12-07,14.90,14.94,14.70,14.84,33400,13.01
2006-12-06,15.10,15.24,14.51,14.90,10600,13.06
2006-12-05,15.00,15.25,15.00,15.18,39100,13.30
2006-12-04,15.00,15.14,14.35,15.14,31900,13.27
2006-12-01,14.70,15.25,14.70,15.15,61300,13.28
2006-11-30,14.75,14.95,14.61,14.84,36600,13.01
2006-11-29,14.28,14.45,14.00,14.45,24800,12.66
2006-11-28,13.35,14.10,13.30,14.10,32100,12.36
2006-11-27,14.00,14.00,13.07,13.60,76800,11.92
2006-11-24,14.41,14.41,13.85,13.97,57300,12.24
2006-11-23,14.78,14.84,14.40,14.60,7400,12.80
2006-11-22,14.39,14.69,14.31,14.65,18100,12.84
2006-11-21,14.50,14.61,14.33,14.59,12100,12.79
2006-11-20,14.99,14.99,13.80,14.60,79200,12.80
2006-11-17,15.30,15.30,14.85,14.85,17400,13.01
2006-11-16,15.20,15.33,15.00,15.25,25900,13.37
2006-11-15,15.00,15.20,14.80,15.01,17800,13.16
2006-11-14,15.26,15.30,14.60,14.90,32800,13.06
2006-11-13,15.10,15.50,15.09,15.30,13600,13.41
2006-11-10,15.51,15.75,15.25,15.25,87200,13.37
2006-11-09,15.78,15.78,15.40,15.40,34500,13.50
2006-11-08,16.00,16.00,15.45,15.59,55400,13.66
2006-11-07,15.34,15.90,15.15,15.57,46000,13.65
2006-11-06,15.25,15.40,15.00,15.31,45800,13.42
2006-11-03,14.72,15.39,14.58,15.00,74700,13.15
2006-11-02,14.41,15.28,13.81,14.55,119900,12.75
2006-11-01,13.60,14.35,12.93,14.35,33900,12.58
2006-10-31,13.76,13.86,13.75,13.76,10400,12.06
2006-10-30,13.75,13.95,13.64,13.95,27200,12.23
2006-10-27,14.47,14.47,14.25,14.25,13600,12.49
2006-10-26,14.00,14.90,14.00,14.35,40000,12.58
2006-10-25,13.06,14.70,13.06,14.20,74300,12.45
2006-10-24,13.25,13.30,13.10,13.25,11700,11.61
2006-10-23,13.00,13.37,12.80,13.10,23900,11.48
2006-10-20,13.01,13.28,13.00,13.20,18100,11.57
2006-10-19,13.05,13.35,13.05,13.20,7200,11.57
2006-10-18,13.40,13.40,13.00,13.20,5900,11.57
2006-10-17,13.21,13.41,13.15,13.16,19500,11.53
2006-10-16,13.35,13.40,13.00,13.40,19900,11.74
2006-10-13,12.99,13.40,12.87,13.30,39900,11.66
2006-10-12,12.67,12.90,12.67,12.90,23300,11.31
2006-10-11,12.22,12.83,12.22,12.82,39100,11.24
2006-10-10,12.24,12.26,12.01,12.25,16000,10.74
2006-10-09,12.10,12.25,12.01,12.03,14400,10.54
2006-10-06,12.20,12.20,12.00,12.00,8900,10.52
2006-10-05,11.80,12.07,11.70,12.00,52100,10.52
2006-10-04,11.81,12.05,11.69,11.80,17200,10.34
2006-10-03,12.00,12.13,11.88,12.10,7100,10.60
2006-10-02,12.20,12.20,11.99,12.09,12200,10.60
2006-09-29,12.15,12.15,11.77,12.10,61400,10.60
2006-09-28,11.71,12.05,11.71,12.01,32300,10.53
2006-09-27,12.06,12.10,11.50,11.95,48500,10.47
2006-09-26,11.85,12.30,11.70,11.99,32800,10.51
2006-09-25,12.48,12.54,11.71,11.89,64500,10.42
2006-09-22,12.90,13.00,12.23,12.40,50400,10.87
2006-09-21,13.24,13.25,12.90,12.90,13500,11.31
2006-09-20,13.00,13.10,12.95,13.10,19300,11.48
2006-09-19,12.81,13.10,12.75,13.10,8300,11.48
2006-09-18,12.81,13.05,12.81,12.91,12500,11.31
2006-09-15,12.80,13.08,12.80,13.05,6500,11.44
2006-09-14,12.85,13.04,12.85,13.03,14300,11.42
2006-09-13,12.86,13.09,12.60,12.80,19600,11.22
2006-09-12,12.94,12.94,12.70,12.70,10400,11.13
2006-09-11,12.92,12.94,12.53,12.77,7500,11.19
2006-09-08,12.61,12.94,12.60,12.72,12200,11.15
2006-09-07,12.77,13.00,12.51,12.60,20700,11.04
2006-09-06,13.19,13.20,12.80,12.85,22200,11.26
2006-09-05,12.94,13.09,12.67,13.09,21900,11.47
2006-09-04,12.75,13.30,12.73,12.82,45000,11.24
2006-09-01,12.45,12.75,12.37,12.41,22400,10.88
2006-08-31,12.25,12.45,12.10,12.45,26400,10.91
2006-08-30,12.00,12.25,11.88,12.25,22400,10.74
2006-08-29,12.00,12.00,11.55,11.85,16400,10.39
2006-08-28,12.10,12.35,11.81,12.00,11300,10.52
2006-08-25,12.00,12.20,11.90,12.00,16700,10.52
2006-08-24,12.40,12.50,11.63,11.89,25800,10.42
2006-08-23,12.74,12.74,12.19,12.25,7000,10.74
2006-08-22,11.99,12.56,11.95,12.48,29700,10.94
2006-08-21,11.90,11.92,11.66,11.75,9200,10.30
2006-08-18,11.45,11.89,11.45,11.89,17900,10.42
2006-08-17,11.40,11.83,11.25,11.59,30400,10.16
2006-08-16,11.37,11.55,11.27,11.34,78000,9.94
2006-08-15,11.66,11.90,11.08,11.39,40600,9.98
2006-08-14,11.68,11.75,11.50,11.52,6400,10.10
2006-08-11,11.62,11.70,11.43,11.55,19100,10.12
2006-08-10,11.60,11.60,11.06,11.50,47700,10.08
2006-08-09,12.15,12.15,11.26,11.62,72100,10.18
2006-08-08,12.80,12.86,11.95,12.28,74100,10.76
2006-08-07,11.98,12.80,11.98,12.45,170100,10.91
2006-08-04,11.69,11.89,11.41,11.70,51700,10.25
2006-08-03,11.40,11.70,11.33,11.55,29300,10.12
2006-08-02,11.30,11.43,11.11,11.31,38100,9.91
2006-08-01,11.35,11.60,11.31,11.40,68100,9.99
2006-07-31,11.63,11.63,10.90,11.35,62800,9.95
2006-07-28,10.81,11.69,10.39,11.50,76300,10.08
2006-07-27,11.60,11.67,10.35,10.80,71600,9.47
2006-07-26,11.90,11.90,11.30,11.49,10800,10.07
2006-07-25,11.56,12.21,11.37,11.75,28400,10.30
2006-07-24,11.35,11.99,11.35,11.60,13900,10.17
2006-07-21,11.20,11.65,11.03,11.65,34000,10.21
2006-07-20,11.80,12.45,11.53,11.80,41600,10.34
2006-07-19,11.12,11.80,11.12,11.74,11900,10.29
2006-07-18,11.70,12.10,11.10,11.12,31400,9.75
2006-07-17,12.50,12.51,11.50,11.70,33900,10.25
2006-07-14,12.50,12.73,12.50,12.64,8500,11.08
2006-07-13,12.95,13.00,12.60,12.90,9900,11.31
2006-07-12,13.15,13.20,12.64,12.94,9100,11.34
2006-07-11,13.20,13.20,13.00,13.07,5900,11.45
2006-07-10,13.00,13.50,12.50,13.19,26500,11.56
2006-07-07,12.85,13.50,12.85,12.97,16500,11.37
2006-07-06,12.80,13.63,12.80,12.97,16500,11.37
2006-07-05,13.70,13.70,12.54,13.13,26200,11.51
2006-07-04,13.90,14.19,13.25,13.45,43200,11.79
2006-07-03,13.60,14.26,13.60,14.21,32600,12.45
2006-06-30,13.85,13.85,13.30,13.50,36100,11.83
2006-06-29,12.70,13.47,12.42,13.13,19000,11.51
2006-06-28,12.67,12.67,12.40,12.65,19300,11.09
2006-06-27,13.25,13.30,12.77,12.77,7900,11.19
2006-06-26,13.26,13.30,13.00,13.30,12000,11.66
2006-06-23,12.29,13.25,12.29,13.03,30800,11.42
2006-06-22,12.26,12.65,12.10,12.30,36400,10.78
2006-06-21,12.85,12.85,12.10,12.25,28200,10.74
2006-06-20,11.49,12.70,10.92,12.70,114500,11.13
2006-06-19,11.54,11.54,11.05,11.13,7700,9.75
2006-06-16,10.89,10.89,10.89,10.89,000,9.54
2006-06-15,10.89,10.89,10.89,10.89,000,9.54
2006-06-14,11.67,11.86,10.53,10.89,65300,9.54
2006-06-13,11.90,12.05,11.51,11.86,44500,10.39
2006-06-12,12.65,13.50,12.24,12.51,41000,10.96
2006-06-09,12.50,13.10,12.28,12.75,40400,11.17
2006-06-08,13.30,13.30,12.41,12.50,40700,10.96
2006-06-07,12.50,13.30,11.89,13.30,78400,11.66
2006-06-06,13.11,13.20,12.73,12.73,36600,11.16
2006-06-05,13.49,13.49,13.31,13.45,9100,11.79
2006-06-02,13.60,13.89,13.30,13.60,63300,11.92
2006-06-01,13.42,13.58,13.14,13.33,28700,11.68
2006-05-31,13.10,13.59,12.36,13.30,67400,11.66
2006-05-30,14.29,14.29,13.50,13.56,65100,11.88
2006-05-29,13.85,14.35,13.33,14.20,53500,12.45
2006-05-26,13.45,13.90,13.19,13.50,42400,11.83
2006-05-25,13.06,13.17,12.95,13.14,12900,11.52
2006-05-24,13.90,14.00,12.91,13.07,59900,11.45
2006-05-23,12.35,13.99,12.10,13.51,138600,11.84
2006-05-22,14.50,14.50,13.26,13.29,53100,11.65
2006-05-19,14.40,14.77,14.25,14.60,49300,12.80
2006-05-18,14.85,15.00,13.60,14.75,143500,12.93
2006-05-17,15.79,16.59,15.73,15.73,102400,13.79
2006-05-16,15.20,16.23,14.84,15.85,104400,13.89
2006-05-15,16.40,16.40,14.53,14.92,148500,13.08
2006-05-12,16.90,17.11,16.33,16.60,29300,14.55
2006-05-11,17.33,17.33,16.76,17.00,17700,14.90
2006-05-10,17.34,17.44,16.55,17.15,38900,15.03
2006-05-09,17.70,17.75,17.00,17.24,48900,15.11
2006-05-08,16.70,17.69,16.35,17.66,45500,15.48
2006-05-05,16.80,16.80,16.50,16.75,24100,14.68
2006-05-04,17.00,17.00,16.65,16.70,7300,14.64
2006-05-03,17.57,17.57,16.50,16.83,53900,14.75
2006-05-02,16.32,17.53,16.10,17.40,66900,15.25
2006-05-01,16.38,16.38,16.38,16.38,000,14.36
2006-04-28,16.29,16.38,15.79,16.38,35400,14.36
2006-04-27,16.10,16.50,16.10,16.49,36700,14.45
2006-04-26,16.00,16.25,15.90,16.24,48900,14.23
2006-04-25,16.00,16.55,16.00,16.15,21100,14.15
2006-04-24,16.26,16.30,15.75,16.25,43800,14.24
2006-04-21,16.15,16.46,16.05,16.39,25700,14.36
2006-04-20,16.50,16.65,15.68,16.40,44900,14.37
2006-04-19,16.40,16.70,16.40,16.56,9400,14.51
2006-04-18,17.01,17.10,16.50,16.50,43000,14.46
2006-04-17,17.00,17.00,17.00,17.00,000,14.90
2006-04-14,17.00,17.00,17.00,17.00,000,14.90
2006-04-13,17.01,17.10,16.97,17.00,19600,14.90
2006-04-12,17.03,17.38,17.02,17.02,13300,14.92
2006-04-11,17.01,17.50,17.01,17.30,19400,15.16
2006-04-10,17.01,17.14,17.00,17.01,32400,14.91
2006-04-07,17.15,17.25,16.85,17.00,51800,14.90
2006-04-06,16.65,17.20,16.40,16.90,129200,14.81
2006-04-05,15.71,16.53,15.71,16.53,52700,14.49
2006-04-04,16.25,16.50,15.50,16.00,114000,14.02
2006-04-03,16.50,16.61,15.70,16.50,102200,14.46
2006-03-31,16.75,16.95,16.47,16.70,12700,14.64
2006-03-30,16.98,17.09,16.64,17.00,25000,14.90
2006-03-29,16.89,16.90,16.45,16.64,26400,14.58
2006-03-28,17.26,17.50,16.40,16.80,48300,14.72
2006-03-27,17.94,17.94,17.26,17.50,24900,15.34
2006-03-24,17.50,17.80,17.50,17.66,25600,15.48
2006-03-23,17.31,17.92,17.31,17.65,43600,15.47
2006-03-22,17.95,17.99,17.31,17.45,37800,15.29
2006-03-21,18.00,18.00,17.56,17.77,16100,15.57
2006-03-20,18.00,18.00,17.60,17.69,17000,15.50
2006-03-17,17.98,17.98,17.70,17.83,21500,15.63
2006-03-16,18.15,18.15,17.59,17.98,39300,15.76
2006-03-15,18.24,18.24,17.70,18.00,51500,15.78
2006-03-14,18.00,18.00,17.48,17.76,19700,15.57
2006-03-13,18.23,18.25,17.65,17.65,67200,15.47
2006-03-10,17.94,18.00,17.73,18.00,20800,15.78
2006-03-09,17.98,18.20,17.42,17.80,33900,15.60
2006-03-08,18.52,18.70,16.80,17.75,80600,15.56
2006-03-07,19.00,19.00,18.50,18.63,21200,16.33
2006-03-06,18.59,19.19,17.85,19.00,36600,16.65
2006-03-03,18.69,19.00,17.86,18.50,38500,16.21
2006-03-02,19.49,19.49,18.55,19.00,74400,16.65
2006-03-01,18.80,19.60,18.50,19.30,65500,16.92
2006-02-28,18.39,20.45,17.61,17.90,210700,15.69
2006-02-27,16.50,18.35,16.50,18.27,130200,16.01
2006-02-24,16.02,16.24,16.02,16.24,32700,14.23
2006-02-23,16.19,16.19,16.00,16.16,19500,14.16
2006-02-22,16.15,16.24,15.69,16.12,36500,14.13
2006-02-21,16.15,16.15,15.90,16.04,12900,14.06
2006-02-20,16.15,16.15,16.00,16.12,11100,14.13
2006-02-17,16.18,16.20,16.00,16.18,12400,14.18
2006-02-16,16.20,16.20,16.00,16.18,12700,14.18
2006-02-15,16.15,16.22,16.00,16.22,14800,14.22
2006-02-14,16.35,16.35,15.76,16.15,39500,14.15
2006-02-13,16.38,16.38,16.00,16.04,15500,14.06
2006-02-10,16.10,16.30,15.70,16.25,34300,14.24
2006-02-09,15.70,16.03,15.70,16.00,22400,14.02
2006-02-08,15.60,15.60,15.35,15.50,45000,13.58
2006-02-07,15.80,16.00,15.60,15.60,33500,13.67
2006-02-06,16.11,16.29,15.84,16.00,27500,14.02
2006-02-03,16.10,16.40,16.01,16.15,17100,14.15
2006-02-02,16.55,16.55,16.01,16.27,35700,14.26
2006-02-01,16.06,16.59,16.05,16.45,20700,14.42
2006-01-31,15.90,16.48,15.90,16.40,32100,14.37
2006-01-30,16.30,16.30,15.53,16.20,73800,14.20
2006-01-27,16.55,16.80,15.90,16.30,69700,14.29
2006-01-26,16.85,16.95,15.90,16.71,120500,14.65
2006-01-25,16.05,16.95,16.00,16.90,152800,14.81
2006-01-24,14.98,16.00,14.95,15.89,202200,13.93
2006-01-23,14.60,15.09,14.60,14.65,89600,12.84
2006-01-20,14.89,14.89,14.50,14.50,124500,12.71
2006-01-19,13.61,14.75,13.61,14.65,47700,12.84
2006-01-18,13.80,14.19,13.06,13.61,120800,11.93
2006-01-17,14.82,14.90,14.00,14.31,50900,12.54
2006-01-16,14.40,14.80,14.25,14.80,54100,12.97
2006-01-13,14.36,14.40,14.00,14.20,46200,12.45
2006-01-12,13.70,14.25,13.52,14.14,70100,12.39
2006-01-11,13.05,13.85,13.05,13.50,84400,11.83
2006-01-10,13.10,13.10,12.91,13.10,25000,11.48
2006-01-09,12.70,13.20,12.61,13.10,70300,11.48
2006-01-06,12.59,12.65,12.40,12.49,11900,10.95
2006-01-05,12.54,12.68,12.47,12.51,17500,10.96
2006-01-04,12.70,12.75,12.25,12.43,31400,10.89
2006-01-03,12.60,12.70,12.55,12.56,10800,11.01
2006-01-02,12.50,12.50,12.40,12.45,2500,10.91
2005-12-30,12.59,12.60,12.43,12.50,14000,10.96
2005-12-29,12.49,12.50,12.35,12.50,5200,10.96
2005-12-28,12.37,12.49,12.16,12.45,11000,10.91
2005-12-27,12.40,12.40,12.15,12.30,11100,10.78
2005-12-26,12.31,12.31,12.31,12.31,000,10.79
2005-12-23,12.29,12.49,12.11,12.31,17700,10.79
2005-12-22,12.29,12.29,12.10,12.25,5200,10.74
2005-12-21,12.01,12.39,12.00,12.20,25800,10.69
2005-12-20,11.85,12.14,11.85,12.00,6500,10.52
2005-12-19,11.80,12.09,11.79,12.05,40100,10.56
2005-12-16,12.02,12.02,11.62,11.80,29200,10.34
2005-12-15,12.16,12.26,11.71,12.00,30900,10.52
2005-12-14,12.55,12.55,12.26,12.26,9100,10.75
2005-12-13,12.60,12.70,12.46,12.46,28000,10.92
2005-12-12,11.80,12.75,11.80,12.45,75100,10.91
2005-12-09,11.49,11.79,11.35,11.79,49300,10.33
2005-12-08,11.45,11.79,11.32,11.59,47000,10.16
2005-12-07,10.80,11.49,10.80,11.43,35700,10.02
2005-12-06,10.82,10.91,10.65,10.80,24600,9.47
2005-12-05,10.80,11.00,10.69,10.75,35400,9.42
2005-12-02,11.15,11.15,10.90,10.98,15600,9.62
2005-12-01,11.15,11.18,11.00,11.15,19600,9.77
2005-11-30,11.20,11.29,11.01,11.01,14400,9.65
2005-11-29,11.40,11.40,11.20,11.20,8400,9.82
2005-11-28,11.46,11.46,11.28,11.39,13600,9.98
2005-11-25,11.21,11.25,11.15,11.24,33100,9.85
2005-11-24,11.38,11.38,11.10,11.15,19400,9.77
2005-11-23,11.16,11.44,11.16,11.41,26400,10.00
2005-11-22,11.20,11.43,11.07,11.43,7200,10.02
2005-11-21,11.03,11.25,11.02,11.18,6100,9.80
2005-11-18,11.20,11.35,11.15,11.30,4800,9.90
2005-11-17,11.36,11.45,11.21,11.45,2200,10.04
2005-11-16,11.40,11.49,11.30,11.45,2200,10.04
2005-11-15,11.66,11.66,11.48,11.50,4400,10.08
2005-11-14,11.68,11.68,11.45,11.50,9400,10.08
2005-11-11,11.14,11.65,11.10,11.65,25700,10.21
2005-11-10,11.39,11.39,11.11,11.25,14600,9.86
2005-11-09,11.55,11.67,11.31,11.32,7100,9.92
2005-11-08,11.98,11.98,11.40,11.54,15900,10.11
2005-11-07,11.40,11.89,11.40,11.75,16900,10.30
2005-11-04,11.20,11.32,11.10,11.20,26500,9.82
2005-11-03,10.80,11.28,10.80,11.03,10200,9.67
2005-11-02,10.99,11.20,10.84,11.00,10200,9.64
2005-11-01,11.09,11.09,10.90,10.95,5800,9.60
2005-10-31,10.91,11.20,10.91,10.95,36400,9.60
2005-10-28,10.91,10.91,10.60,10.60,40600,9.29
2005-10-27,11.10,11.22,10.85,10.90,58000,9.55
2005-10-26,11.14,11.51,10.88,11.00,57400,9.64
2005-10-25,11.17,11.17,11.00,11.07,9800,9.70
2005-10-24,10.60,11.29,10.60,11.07,12500,9.70
2005-10-21,11.25,11.25,10.60,10.60,11200,9.29
2005-10-20,11.20,11.41,11.00,11.01,10800,9.65
2005-10-19,11.20,11.32,11.00,11.01,9000,9.65
2005-10-18,11.04,11.36,11.04,11.34,1700,9.94
2005-10-17,11.50,11.53,11.25,11.44,5700,10.03
2005-10-14,11.51,11.80,11.30,11.40,7200,9.99
2005-10-13,11.87,12.35,11.51,11.51,13300,10.09
2005-10-12,11.67,12.10,11.60,11.92,11700,10.45
2005-10-11,11.28,11.92,11.20,11.90,23200,10.43
2005-10-10,11.20,11.29,11.18,11.19,15000,9.81
2005-10-07,11.04,11.20,10.90,11.18,21200,9.80
2005-10-06,11.30,11.48,11.00,11.19,43100,9.81
2005-10-05,11.85,12.00,11.40,11.61,17200,10.18
2005-10-04,11.93,11.93,11.45,11.71,16200,10.26
2005-10-03,12.20,12.20,11.72,11.80,23100,10.34
2005-09-30,12.38,12.48,12.20,12.27,10600,10.75
2005-09-29,12.30,12.42,12.20,12.37,7900,10.84
2005-09-28,12.30,12.75,12.21,12.40,34300,10.87
2005-09-27,11.90,12.30,11.90,12.20,24100,10.69
2005-09-26,11.34,12.23,11.33,11.98,70200,10.50
2005-09-23,10.76,11.46,10.70,11.18,40900,9.80
2005-09-22,11.11,11.19,10.57,10.78,66900,9.45
2005-09-21,11.60,11.76,11.04,11.25,52800,9.86
2005-09-20,11.90,11.90,11.58,11.76,6900,10.31
2005-09-19,12.00,12.00,11.66,11.90,11500,10.43
2005-09-16,11.85,12.14,11.63,12.08,41200,10.59
2005-09-15,12.00,12.00,11.80,11.91,15000,10.44
2005-09-14,12.00,12.07,11.85,12.00,38100,10.52
2005-09-13,12.76,12.76,11.91,12.15,37400,10.65
2005-09-12,12.90,13.13,12.88,12.90,20000,11.31
2005-09-09,13.20,13.30,12.74,13.10,30700,11.48
2005-09-08,13.26,13.32,12.81,13.22,26900,11.59
2005-09-07,12.99,13.20,12.86,13.20,44200,11.57
2005-09-06,12.65,12.80,12.30,12.69,28000,11.12
2005-09-05,13.10,13.10,12.00,12.41,73200,10.88
2005-09-02,13.61,13.92,12.78,13.04,108800,11.43
2005-09-01,12.45,13.24,12.35,13.13,139000,11.51
2005-08-31,11.50,12.10,11.50,12.10,57500,10.60
2005-08-30,10.94,11.66,10.85,11.30,75400,9.90
2005-08-29,10.60,11.00,10.56,10.79,14700,9.46
2005-08-26,10.58,10.60,10.41,10.60,5000,9.29
2005-08-25,10.65,10.65,10.30,10.50,26000,9.20
2005-08-24,10.89,10.93,10.40,10.61,32100,9.30
2005-08-23,10.20,10.88,10.20,10.88,150900,9.54
2005-08-22,9.80,10.20,9.80,10.20,36600,8.94
2005-08-19,9.78,9.80,9.70,9.79,4700,8.58
2005-08-18,9.50,9.68,9.45,9.60,9100,8.41
2005-08-17,9.55,9.75,9.45,9.60,16100,8.41
2005-08-16,9.70,9.76,9.60,9.60,9200,8.41
2005-08-15,9.78,9.78,9.62,9.70,16600,8.50
2005-08-12,9.27,9.80,9.27,9.70,24900,8.50
2005-08-11,9.30,9.45,9.30,9.38,24800,8.22
2005-08-10,9.36,9.44,9.34,9.40,23800,8.24
2005-08-09,9.15,9.50,9.15,9.30,23900,8.15
2005-08-08,8.83,9.20,8.83,9.20,7200,8.06
2005-08-05,9.00,9.00,8.95,9.00,1900,7.89
2005-08-04,9.00,9.00,8.82,9.00,3300,7.89
2005-08-03,8.90,9.00,8.88,8.88,5800,7.78
2005-08-02,8.90,8.98,8.86,8.86,5900,7.77
2005-08-01,9.00,9.00,8.90,8.90,1900,7.80
2005-07-29,8.81,9.00,8.81,8.98,11500,7.87
2005-07-28,8.82,8.97,8.82,8.82,3900,7.73
2005-07-27,8.90,8.90,8.80,8.81,300,7.72
2005-07-26,8.85,8.85,8.82,8.85,1500,7.76
2005-07-25,9.07,9.07,8.80,8.85,5600,7.76
2005-07-22,9.08,9.10,8.84,9.07,6700,7.95
2005-07-21,9.00,9.06,8.80,8.88,9100,7.78
2005-07-20,9.06,9.20,9.01,9.08,5600,7.96
2005-07-19,9.18,9.20,9.11,9.18,8900,8.05
2005-07-18,9.19,9.20,9.11,9.20,4400,8.06
2005-07-15,9.30,9.40,9.23,9.23,2800,8.09
2005-07-14,9.28,9.30,9.28,9.30,100,8.15
2005-07-13,9.20,9.36,9.11,9.28,12000,8.13
2005-07-12,9.15,9.27,9.10,9.22,2900,8.08
2005-07-11,9.15,9.15,9.04,9.04,1500,7.92
2005-07-08,9.18,9.30,9.08,9.10,6000,7.98
2005-07-07,9.29,9.29,8.90,9.16,19300,8.03
2005-07-06,9.20,9.30,9.10,9.30,600,8.15
2005-07-05,9.30,9.30,9.04,9.10,1300,7.98
2005-07-04,9.05,9.27,9.05,9.10,900,7.98
2005-07-01,9.25,9.27,9.18,9.27,1200,8.12
2005-06-30,9.24,9.30,9.13,9.28,4800,8.13
2005-06-29,9.00,9.25,9.00,9.25,8800,8.11
2005-06-28,9.10,9.11,8.81,8.90,8300,7.80
2005-06-27,9.20,9.20,8.80,8.95,7200,7.84
2005-06-24,9.38,9.50,9.30,9.30,3200,8.15
2005-06-23,9.42,9.50,9.27,9.50,3200,8.33
2005-06-22,8.95,9.42,8.85,9.42,27000,8.26
2005-06-21,9.00,9.10,8.84,8.99,12400,7.88
2005-06-20,8.90,9.01,8.90,9.00,14100,7.89
2005-06-17,8.80,8.91,8.75,8.80,8800,7.71
2005-06-16,8.96,8.96,8.80,8.80,3100,7.71
2005-06-15,8.94,8.95,8.77,8.90,8000,7.80
2005-06-14,8.81,8.97,8.77,8.92,12600,7.82
2005-06-13,9.05,9.05,8.77,8.88,6300,7.78
2005-06-10,9.08,9.08,8.95,9.00,2200,7.89
2005-06-09,9.10,9.10,8.90,9.09,1000,7.97
2005-06-08,9.10,9.10,8.90,8.90,13600,7.80
2005-06-07,9.30,9.31,9.01,9.01,13700,7.90
2005-06-06,9.36,9.38,9.20,9.20,12100,8.06
2005-06-03,9.08,9.27,9.08,9.21,5400,8.07
2005-06-02,9.43,9.44,9.00,9.02,8000,7.91
2005-06-01,9.48,9.48,9.30,9.30,9500,8.15
2005-05-31,9.30,9.45,9.30,9.30,8000,8.15
2005-05-30,8.96,9.20,8.90,9.20,6300,8.06
2005-05-27,8.91,9.20,8.76,8.96,17300,7.85
2005-05-26,8.81,8.89,8.81,8.89,300,7.79
2005-05-25,8.73,8.87,8.73,8.87,5000,7.77
2005-05-24,8.71,8.87,8.71,8.87,2600,7.77
2005-05-23,8.90,8.90,8.66,8.87,2100,7.77
2005-05-20,8.79,8.92,8.77,8.92,4800,7.82
2005-05-19,9.10,9.10,8.80,8.93,5200,7.83
2005-05-18,8.83,9.00,8.70,8.84,9000,7.75
2005-05-17,8.78,8.85,8.70,8.70,8700,7.62
2005-05-16,8.50,8.78,8.50,8.78,3400,7.70
2005-05-13,8.76,8.76,8.50,8.50,6300,7.45
2005-05-12,8.80,8.80,8.59,8.70,6600,7.62
2005-05-11,8.69,8.85,8.69,8.79,9700,7.70
2005-05-10,9.10,9.24,8.70,8.89,26000,7.79
2005-05-09,8.50,9.00,8.50,9.00,23500,7.89
2005-05-06,8.50,8.50,8.32,8.50,6700,7.45
2005-05-05,8.50,8.52,8.49,8.52,3600,7.47
2005-05-04,8.50,8.50,8.30,8.50,12700,7.45
2005-05-03,8.33,8.50,8.33,8.40,4900,7.36
2005-05-02,8.50,8.50,8.30,8.33,9900,7.30
2005-04-29,8.40,8.50,8.40,8.50,23700,7.45
2005-04-28,8.45,8.57,8.40,8.54,3800,7.48
2005-04-27,8.55,8.60,8.43,8.50,28900,7.45
2005-04-26,8.88,8.88,8.55,8.64,6600,7.57
2005-04-25,8.91,8.91,8.70,8.70,9800,7.62
2005-04-22,8.85,8.85,8.76,8.85,3500,7.76
2005-04-21,8.99,8.99,8.77,8.77,3000,7.69
2005-04-20,9.22,9.22,8.98,9.10,14800,7.98
2005-04-19,8.73,9.17,8.72,9.00,25400,7.89
2005-04-18,8.85,8.85,8.20,8.51,35200,7.46
2005-04-15,9.30,9.30,9.00,9.05,8500,7.93
2005-04-14,9.45,9.45,9.20,9.30,7100,8.15
2005-04-13,9.59,9.59,9.17,9.46,11700,8.29
2005-04-12,9.60,9.65,9.50,9.59,6800,8.40
2005-04-11,9.54,9.73,9.42,9.60,29000,8.41
2005-04-08,9.35,9.50,9.35,9.50,5500,8.33
2005-04-07,9.29,9.45,8.96,9.39,19100,8.23
2005-04-06,9.50,9.60,8.99,9.24,36900,8.10
2005-04-05,9.50,9.69,9.45,9.53,18400,8.35
2005-04-04,9.92,10.15,9.52,9.72,32200,8.52
2005-04-01,9.30,10.00,9.30,9.90,49700,8.68
2005-03-31,8.95,9.50,8.95,9.45,70200,8.28
2005-03-30,8.25,8.89,8.23,8.83,52800,7.74
2005-03-29,8.29,8.30,8.10,8.30,18200,7.27
2005-03-28,8.07,8.07,8.07,8.07,000,7.07
2005-03-25,8.07,8.07,8.07,8.07,000,7.07
2005-03-24,8.17,8.22,8.07,8.07,4400,7.07
2005-03-23,8.25,8.28,8.04,8.17,9600,7.16
2005-03-22,8.15,8.29,8.10,8.20,12100,7.19
2005-03-21,7.90,8.29,7.87,8.15,26500,7.14
2005-03-18,7.74,7.85,7.72,7.77,14200,6.81
2005-03-17,7.75,7.89,7.60,7.72,5800,6.77
2005-03-16,7.85,7.95,7.75,7.90,7700,6.92
2005-03-15,7.85,8.15,7.85,7.89,7700,6.92
2005-03-14,7.90,8.05,7.90,8.05,3400,7.06
2005-03-11,8.01,8.01,8.01,8.01,2000,7.02
2005-03-10,7.80,7.85,7.65,7.85,5500,6.88
2005-03-09,7.85,7.85,7.67,7.81,3500,6.84
2005-03-08,7.85,7.85,7.66,7.76,8100,6.80
2005-03-07,7.94,8.05,7.70,7.84,41500,6.87
2005-03-04,7.86,8.09,7.70,7.80,13600,6.84
2005-03-03,8.30,8.35,7.86,7.86,14200,6.89
2005-03-02,7.99,8.37,7.99,8.37,49300,7.34
2005-03-01,7.70,7.99,7.69,7.95,25300,6.97
2005-02-28,8.10,8.17,7.65,7.84,74500,6.87
2005-02-25,7.48,8.16,7.48,8.16,110600,7.15
2005-02-24,6.94,7.58,6.94,7.41,92400,6.49
2005-02-23,7.01,7.01,6.85,6.94,5200,6.08
2005-02-22,6.91,7.00,6.91,6.93,12100,6.07
2005-02-21,6.91,7.07,6.91,6.99,16100,6.13
2005-02-18,6.95,7.10,6.91,7.09,4100,6.21
2005-02-17,7.00,7.08,6.94,7.05,2400,6.18
2005-02-16,7.05,7.10,7.00,7.10,2300,6.22
2005-02-15,7.00,7.10,7.00,7.09,11800,6.21
2005-02-14,7.05,7.11,7.05,7.05,6800,6.18
2005-02-11,7.11,7.11,7.00,7.10,6200,6.22
2005-02-10,7.09,7.10,7.00,7.10,6900,6.22
2005-02-09,7.14,7.14,6.95,6.96,20900,6.10
2005-02-08,6.95,7.15,6.95,7.06,9500,6.19
2005-02-07,7.00,7.00,6.92,6.93,13800,6.07
2005-02-04,6.80,6.97,6.76,6.97,9700,6.11
2005-02-03,6.99,6.99,6.80,6.96,13800,6.10
2005-02-02,7.03,7.11,6.91,6.99,13500,6.13
2005-02-01,6.99,7.17,6.82,7.03,16100,6.16
2005-01-31,6.74,6.95,6.70,6.87,13200,6.02
2005-01-28,6.70,6.70,6.50,6.70,16700,5.87
2005-01-27,6.73,6.89,6.73,6.89,1000,6.04
2005-01-26,7.10,7.10,6.85,6.85,4500,6.00
2005-01-25,6.72,7.10,6.66,7.10,33700,6.22
2005-01-24,6.47,6.84,6.47,6.66,14200,5.84
2005-01-21,6.40,6.48,6.35,6.48,2400,5.68
2005-01-20,6.55,6.55,6.30,6.50,9800,5.70
2005-01-19,6.73,6.73,6.52,6.69,7600,5.86
2005-01-18,6.82,6.98,6.73,6.73,2100,5.90
2005-01-17,6.90,6.90,6.85,6.85,500,6.00
2005-01-14,6.92,6.99,6.90,6.99,4200,6.13
2005-01-13,7.15,7.19,6.95,6.95,7300,6.09
2005-01-12,7.10,7.14,7.05,7.06,18900,6.19
2005-01-11,7.05,7.15,7.01,7.10,2600,6.22
2005-01-10,7.03,7.13,7.00,7.10,32400,6.22
2005-01-07,7.08,7.10,6.95,7.10,17700,6.22
2005-01-06,6.80,7.00,6.80,6.92,22300,6.06
2005-01-05,6.80,6.90,6.78,6.90,6800,6.05
2005-01-04,6.74,6.90,6.70,6.90,19500,6.05
2005-01-03,6.65,6.70,6.56,6.70,2000,5.87
2004-12-31,6.61,6.61,6.61,6.61,000,5.79
2004-12-30,6.55,6.63,6.45,6.61,5000,5.79
2004-12-29,6.50,6.60,6.30,6.50,6200,5.70
2004-12-28,6.51,6.65,6.45,6.65,5100,5.83
2004-12-27,6.50,6.66,6.41,6.65,6200,5.83
2004-12-24,6.60,6.60,6.60,6.60,000,5.78
2004-12-23,6.60,6.78,6.51,6.60,4700,5.78
2004-12-22,6.50,6.80,6.50,6.65,6700,5.83
2004-12-21,6.30,6.60,6.30,6.52,22900,5.71
2004-12-20,6.26,6.48,6.26,6.30,13300,5.52
2004-12-17,6.50,6.50,6.15,6.26,33300,5.49
2004-12-16,6.62,6.70,6.52,6.52,6000,5.71
2004-12-15,6.99,6.99,6.70,6.70,4100,5.87
2004-12-14,6.90,7.10,6.85,6.90,7900,6.05
2004-12-13,6.90,7.10,6.82,7.09,99000,6.21
2004-12-10,6.65,6.89,6.60,6.89,26100,6.04
2004-12-09,7.30,7.30,6.41,6.59,95500,5.78
2004-12-08,7.10,7.40,7.10,7.40,22200,6.49
2004-12-07,7.05,7.24,6.87,7.13,31700,6.25
2004-12-06,7.00,7.05,6.83,7.05,13100,6.18
2004-12-03,7.30,7.50,6.77,6.95,115600,6.09
2004-12-02,6.90,7.10,6.65,6.82,74800,5.98
2004-12-01,6.45,6.97,6.45,6.90,96100,6.05
2004-11-30,6.14,6.37,6.14,6.37,18400,5.58
2004-11-29,6.04,6.17,5.96,6.17,10900,5.41
2004-11-26,5.95,6.07,5.95,6.05,9500,5.30
2004-11-25,5.90,6.03,5.90,5.99,400,5.25
2004-11-24,6.00,6.00,6.00,6.00,2000,5.26
2004-11-23,6.00,6.00,5.84,5.84,2500,5.12
2004-11-22,6.01,6.10,6.00,6.10,7800,5.35
2004-11-19,6.10,6.10,6.09,6.06,4000,5.31
2004-11-18,6.10,6.10,6.06,6.06,2400,5.31
2004-11-17,6.10,6.19,6.06,6.10,6600,5.35
2004-11-16,6.06,6.15,6.06,6.15,400,5.39
2004-11-15,6.17,6.20,6.02,6.10,5900,5.35
2004-11-12,6.00,6.20,5.91,6.16,7300,5.40
2004-11-11,6.06,6.11,6.01,6.01,9400,5.27
2004-11-10,6.25,6.25,6.01,6.16,13000,5.40
2004-11-09,6.29,6.35,6.19,6.35,11100,5.57
2004-11-08,6.14,6.29,6.05,6.29,16100,5.51
2004-11-05,6.00,6.15,5.79,6.15,31800,5.39
2004-11-04,6.01,6.02,5.85,5.85,17300,5.13
2004-11-03,5.93,6.03,5.90,6.00,6100,5.26
2004-11-02,5.82,6.03,5.81,6.03,14300,5.28
2004-11-01,5.81,5.82,5.70,5.82,2900,5.10
2004-10-29,5.70,5.82,5.58,5.59,12900,4.90
2004-10-28,5.90,5.94,5.63,5.66,8100,4.96
2004-10-27,5.90,6.00,5.90,5.97,2400,5.23
2004-10-26,5.63,6.04,5.63,5.90,21100,5.17
2004-10-25,5.90,5.90,5.40,5.49,14500,4.81
2004-10-22,6.00,6.00,5.90,6.00,1100,5.26
2004-10-21,6.00,6.00,5.90,6.00,700,5.26
2004-10-20,6.10,6.10,5.82,6.00,2700,5.26
2004-10-19,5.90,6.10,5.90,6.00,12100,5.26
2004-10-18,5.60,5.89,5.58,5.77,6700,5.06
2004-10-15,5.68,5.68,5.32,5.60,9800,4.91
2004-10-14,5.60,5.74,5.60,5.74,4000,5.03
2004-10-13,5.69,5.84,5.69,5.84,1900,5.12
2004-10-12,5.69,5.70,5.50,5.66,15300,4.96
2004-10-11,5.70,5.74,5.56,5.72,8300,5.01
2004-10-08,5.98,5.98,5.56,5.79,37300,5.07
2004-10-07,6.85,6.85,6.06,6.20,42100,5.43
2004-10-06,6.70,7.08,6.58,6.89,77000,6.04
2004-10-05,5.79,6.50,5.73,6.50,56000,5.70
2004-10-04,4.98,5.75,4.98,5.70,42100,5.00
2004-10-01,4.82,5.00,4.82,4.96,4100,4.35
2004-09-30,4.74,4.87,4.61,4.62,7700,4.05
2004-09-29,4.79,4.79,4.55,4.70,4300,4.12
2004-09-28,4.80,4.82,4.68,4.75,5900,4.16
2004-09-27,4.94,4.94,4.80,4.80,2600,4.21
2004-09-24,4.89,5.29,4.75,4.85,29400,4.25
2004-09-23,4.72,4.88,4.65,4.88,10600,4.28
2004-09-22,4.57,4.90,4.57,4.75,26000,4.16
2004-09-21,4.32,4.50,4.32,4.45,1900,3.90
2004-09-20,4.44,4.50,4.31,4.36,1300,3.82
2004-09-17,4.58,4.58,4.28,4.40,6500,3.86
2004-09-16,4.36,4.45,4.36,4.36,4000,3.82
2004-09-15,4.28,4.28,4.28,4.28,000,3.75
2004-09-14,4.27,4.27,4.25,4.25,2300,3.72
2004-09-13,4.35,4.35,4.27,4.35,3100,3.81
2004-09-10,4.50,4.50,4.30,4.35,2200,3.81
2004-09-09,4.27,4.33,4.26,4.26,800,3.73
2004-09-08,4.40,4.41,4.37,4.37,1100,3.83
2004-09-07,4.37,4.37,4.23,4.37,3000,3.83
2004-09-06,4.20,4.40,4.20,4.40,1200,3.86
2004-09-03,4.35,4.35,4.15,4.30,10700,3.77
2004-09-02,4.55,4.55,4.27,4.39,5700,3.85
2004-09-01,4.40,4.55,4.35,4.49,6600,3.94
2004-08-31,4.49,4.60,4.06,4.40,10300,3.86
2004-08-30,4.69,4.70,4.54,4.70,4400,4.12
2004-08-27,4.63,4.70,4.55,4.70,13800,4.12
2004-08-26,4.75,4.85,4.60,4.70,6100,4.12
2004-08-25,4.80,4.98,4.71,4.85,13500,4.25
2004-08-24,4.30,4.90,4.25,4.79,22900,4.20
2004-08-23,4.40,4.45,4.17,4.29,3900,3.76
2004-08-20,4.30,4.40,4.30,4.35,2300,3.81
2004-08-19,4.30,4.34,4.15,4.30,2500,3.77
2004-08-18,4.54,4.54,4.20,4.20,29900,3.68
2004-08-17,4.75,4.80,4.55,4.56,9700,4.00
2004-08-16,4.24,4.70,4.12,4.44,13600,3.89
2004-08-13,4.74,4.74,4.10,4.17,42900,3.65
2004-08-12,4.97,4.97,4.75,4.75,3400,4.16
2004-08-11,5.20,5.20,4.83,4.97,9400,4.36
2004-08-10,5.40,5.40,5.15,5.34,8700,4.68
2004-08-09,5.40,5.60,5.40,5.50,1300,4.82
2004-08-06,5.65,5.65,5.50,5.60,13500,4.91
2004-08-05,5.60,5.74,5.50,5.74,5600,5.03
2004-08-04,5.70,5.70,5.65,5.65,9900,4.95
2004-08-03,5.75,5.75,5.70,5.70,1700,5.00
2004-08-02,5.70,5.82,5.65,5.82,4100,5.10
2004-07-30,5.70,5.80,5.70,5.70,8700,5.00
2004-07-29,5.80,5.80,5.70,5.80,2000,5.08
2004-07-28,5.65,5.70,5.65,5.70,1200,5.00
2004-07-27,5.70,5.80,5.70,5.70,15200,5.00
2004-07-26,5.70,5.70,5.70,5.70,2000,5.00
2004-07-23,5.60,5.74,5.56,5.74,1200,5.03
2004-07-22,5.60,5.63,5.60,5.60,3900,4.91
2004-07-21,5.70,5.80,5.60,5.70,4600,5.00
2004-07-20,5.60,5.68,5.54,5.68,6000,4.98
2004-07-19,5.76,5.80,5.50,5.70,17600,5.00
2004-07-16,5.80,5.90,5.80,5.90,700,5.17
2004-07-15,5.80,5.80,5.80,5.80,1700,5.08
2004-07-14,5.95,6.10,5.80,5.80,14000,5.08
2004-07-13,6.00,6.00,5.87,5.95,1000,5.21
2004-07-12,5.99,5.99,5.91,5.91,2800,5.18
2004-07-09,6.04,6.19,6.00,6.00,8000,5.26
2004-07-08,6.02,6.02,6.00,6.00,1700,5.26
2004-07-07,6.10,6.18,6.03,6.10,4000,5.35
2004-07-06,6.19,6.19,6.00,6.06,5900,5.31
2004-07-05,6.05,6.12,6.00,6.05,6200,5.30
2004-07-02,6.10,6.30,6.10,6.10,3500,5.35
2004-07-01,5.95,6.28,5.95,6.24,10800,5.47
2004-06-30,6.05,6.19,5.95,5.95,19000,5.21
2004-06-29,6.21,6.29,6.01,6.17,15700,5.41
2004-06-28,6.51,6.51,6.20,6.30,27100,5.52
2004-06-25,6.54,6.60,6.52,6.55,2700,5.74
2004-06-24,6.71,6.85,6.52,6.64,35400,5.82
2004-06-23,7.20,7.39,6.64,6.72,87100,5.89
2004-06-22,6.97,7.37,6.67,7.22,131900,6.33
2004-06-21,6.08,6.10,6.00,6.10,25600,5.35
2004-06-18,6.00,6.00,5.85,6.00,18100,5.26
2004-06-17,6.10,6.12,6.00,6.07,8700,5.32
2004-06-16,6.00,6.10,5.95,6.10,22000,5.35
2004-06-15,6.10,6.14,5.95,5.95,7700,5.21
2004-06-14,6.00,6.14,5.98,6.11,4600,5.35
2004-06-11,5.95,6.14,5.95,6.10,8600,5.35
2004-06-10,5.91,6.00,5.91,6.00,1600,5.26
2004-06-09,6.09,6.25,6.03,6.03,12000,5.28
2004-06-08,6.25,6.25,6.20,6.25,8200,5.48
2004-06-07,6.30,6.44,6.15,6.25,23300,5.48
2004-06-04,5.90,6.20,5.90,6.20,12700,5.43
2004-06-03,6.26,6.26,5.90,6.00,11800,5.26
2004-06-02,6.28,6.28,6.12,6.20,3300,5.43
2004-06-01,6.21,6.21,6.10,6.13,5200,5.37
2004-05-31,6.10,6.27,6.10,6.15,2600,5.39
2004-05-28,6.15,6.15,6.15,6.15,1800,5.39
2004-05-27,6.29,6.29,6.16,6.16,2600,5.40
2004-05-26,6.16,6.25,6.06,6.25,5600,5.48
2004-05-25,6.16,6.16,6.16,6.16,500,5.40
2004-05-24,6.25,6.25,6.25,6.25,200,5.48
2004-05-21,6.20,6.20,6.20,6.20,300,5.43
2004-05-20,6.25,6.25,6.25,6.25,400,5.48
2004-05-19,6.15,6.27,6.11,6.27,900,5.50
2004-05-18,5.95,6.15,5.95,6.15,1600,5.39
2004-05-17,6.12,6.12,5.88,5.88,2200,5.15
2004-05-14,6.29,6.29,6.12,6.16,500,5.40
2004-05-13,6.30,6.30,6.15,6.15,1300,5.39
2004-05-12,6.40,6.59,5.88,6.40,22200,5.61
2004-05-11,6.44,6.44,6.44,6.44,000,5.64
2004-05-10,6.36,6.52,6.30,6.35,3500,5.57
2004-05-07,6.61,6.61,6.45,6.60,3400,5.78
2004-05-06,6.60,6.60,6.46,6.53,2100,5.72
2004-05-05,6.47,6.59,6.46,6.54,2400,5.73
2004-05-04,6.59,6.59,6.47,6.47,400,5.67
2004-05-03,6.77,6.77,6.50,6.50,4900,5.70
2004-04-30,6.96,6.96,6.60,6.73,6100,5.90
2004-04-29,6.95,6.95,6.78,6.94,7200,6.08
2004-04-28,6.90,6.91,6.80,6.91,3400,6.06
2004-04-27,6.82,7.04,6.82,6.98,2300,6.12
2004-04-26,6.91,7.00,6.81,7.00,2600,6.14
2004-04-23,7.00,7.00,6.81,7.00,1100,6.14
2004-04-22,7.00,7.00,6.81,6.91,6500,6.06
2004-04-21,7.05,7.10,7.05,7.10,3600,6.22
2004-04-20,6.84,7.04,6.84,7.04,5300,6.17
2004-04-19,6.85,7.10,6.85,6.85,14000,6.00
2004-04-16,6.88,6.94,6.60,6.85,18900,6.00
2004-04-15,7.05,7.05,6.90,6.90,2500,6.05
2004-04-14,7.02,7.02,7.00,7.00,1700,6.14
2004-04-13,7.24,7.24,7.03,7.10,3900,6.22
2004-04-12,7.09,7.09,7.09,7.09,000,6.21
2004-04-09,7.09,7.09,7.09,7.09,000,6.21
2004-04-08,7.09,7.22,7.09,7.09,000,6.21
2004-04-07,7.12,7.24,7.00,7.24,6700,6.35
2004-04-06,7.08,7.20,7.08,7.12,15100,6.24
2004-04-05,7.49,7.49,7.04,7.12,6200,6.24
2004-04-02,7.33,7.44,7.00,7.39,24900,6.48
2004-04-01,7.35,7.45,7.24,7.33,3100,6.42
2004-03-31,7.16,7.35,7.15,7.35,6100,6.44
2004-03-30,6.92,7.34,6.92,7.16,7200,6.28
2004-03-29,7.50,7.72,6.88,7.04,32900,6.17
2004-03-26,7.70,8.09,7.40,7.52,34300,6.59
2004-03-25,7.74,7.75,7.59,7.75,4700,6.79
2004-03-24,7.65,7.86,7.60,7.62,2900,6.68
2004-03-23,7.75,7.75,7.50,7.65,17800,6.70
2004-03-22,8.24,8.24,7.79,7.79,3900,6.83
2004-03-19,8.15,8.15,8.10,8.10,3800,7.10
2004-03-18,8.40,8.44,8.12,8.12,7900,7.12
2004-03-17,8.01,8.20,8.01,8.20,1900,7.19
2004-03-16,7.75,8.18,7.70,8.10,8300,7.10
2004-03-15,7.74,7.90,7.70,7.75,1100,6.79
2004-03-12,8.00,8.05,7.70,7.90,16700,6.92
2004-03-11,8.20,8.22,7.98,8.01,21600,7.02
2004-03-10,8.20,8.34,8.11,8.30,9400,7.27
2004-03-09,8.30,8.40,8.16,8.40,5600,7.36
2004-03-08,8.19,8.36,8.15,8.21,3900,7.20
2004-03-05,8.34,8.43,8.21,8.35,16100,7.32
2004-03-04,8.00,8.20,8.00,8.00,16400,7.01
2004-03-03,7.70,7.97,7.69,7.94,12600,6.96
2004-03-02,8.00,8.00,7.55,7.60,19400,6.66
2004-03-01,8.16,8.36,7.91,7.95,6100,6.97
2004-02-27,8.20,8.34,8.15,8.30,10600,7.27
2004-02-26,8.32,8.48,8.24,8.25,7000,7.23
2004-02-25,8.56,8.75,7.90,8.20,62000,7.19
2004-02-24,8.80,8.90,8.55,8.70,25700,7.62
2004-02-23,8.52,8.85,8.48,8.80,46700,7.71
2004-02-20,8.71,9.04,8.30,8.60,213300,7.54
2004-02-19,7.59,7.59,7.18,7.41,17100,6.49
2004-02-18,7.68,7.68,7.31,7.60,13700,6.66
2004-02-17,7.07,7.62,7.07,7.51,14300,6.58
2004-02-16,6.90,7.35,6.90,7.23,45100,6.34
2004-02-13,6.60,6.73,6.57,6.71,7100,5.88
2004-02-12,6.70,6.73,6.59,6.59,7000,5.78
2004-02-11,6.72,6.77,6.65,6.70,5100,5.87
2004-02-10,6.79,6.79,6.65,6.70,3200,5.87
2004-02-09,6.77,6.77,6.70,6.70,2000,5.87
2004-02-06,6.84,6.84,6.57,6.60,8400,5.78
2004-02-05,6.84,6.84,6.70,6.83,5200,5.99
2004-02-04,6.80,6.82,6.66,6.73,9200,5.90
2004-02-03,6.75,6.88,6.75,6.75,7100,5.92
2004-02-02,6.79,6.83,6.64,6.70,8200,5.87
2004-01-30,6.62,6.77,6.58,6.60,25500,5.78
2004-01-29,6.80,6.90,6.64,6.71,18600,5.88
2004-01-28,6.92,7.00,6.85,6.95,14100,6.09
2004-01-27,7.00,7.10,6.85,7.00,18900,6.14
2004-01-26,7.01,7.17,6.73,7.01,39800,6.14
2004-01-23,7.70,7.70,7.39,7.40,9600,6.49
2004-01-22,7.65,7.77,7.54,7.65,12100,6.70
2004-01-21,7.09,7.60,7.00,7.60,28100,6.66
2004-01-20,6.95,7.09,6.83,7.00,17300,6.14
2004-01-19,7.20,7.24,6.76,6.91,29600,6.06
2004-01-16,7.70,7.80,7.30,7.30,15400,6.40
2004-01-15,7.95,7.95,7.69,7.69,8900,6.74
2004-01-14,7.95,7.95,7.77,7.80,6300,6.84
2004-01-13,7.94,8.01,7.70,7.95,20600,6.97
2004-01-12,8.60,8.60,8.05,8.05,24900,7.06
2004-01-09,8.15,8.75,7.74,8.55,145100,7.49
2004-01-08,7.62,8.22,7.62,8.10,81000,7.10
2004-01-07,7.12,7.69,7.12,7.54,39000,6.61
2004-01-06,7.17,7.23,7.06,7.10,14600,6.22
2004-01-05,6.93,7.20,6.81,7.15,20900,6.27
2004-01-02,6.03,6.79,6.03,6.59,26100,5.78
2004-01-01,5.70,5.70,5.70,5.70,000,5.00
2003-12-31,5.70,5.70,5.70,5.70,000,5.00
2003-12-30,5.48,5.81,5.33,5.70,9500,5.00
2003-12-29,5.30,5.41,5.25,5.41,11100,4.74
2003-12-26,5.30,5.30,5.30,5.30,000,4.65
2003-12-25,5.30,5.30,5.30,5.30,000,4.65
2003-12-24,5.30,5.30,5.30,5.30,000,4.65
2003-12-23,5.46,5.46,5.25,5.30,12800,4.65
2003-12-22,5.59,5.59,5.31,5.44,13900,4.77
2003-12-19,5.60,5.76,5.50,5.55,16400,4.86
2003-12-18,6.00,6.00,5.66,5.70,8400,5.00
2003-12-17,6.05,6.13,5.99,6.00,15700,5.26
2003-12-16,6.10,6.15,6.07,6.07,1400,5.32
2003-12-15,6.22,6.29,6.10,6.10,11400,5.35
2003-12-12,6.13,6.24,6.05,6.05,12000,5.30
2003-12-11,6.40,6.40,6.12,6.20,11300,5.43
2003-12-10,6.40,6.40,6.25,6.25,6400,5.48
2003-12-09,6.40,6.51,6.33,6.35,20800,5.57
2003-12-08,6.40,6.52,6.37,6.37,8400,5.58
2003-12-05,6.40,6.40,6.40,6.40,10000,5.61
2003-12-04,6.42,6.50,6.40,6.40,1700,5.61
2003-12-03,6.40,6.56,6.40,6.42,3300,5.63
2003-12-02,6.60,6.60,6.40,6.52,6000,5.71
2003-12-01,6.55,6.66,6.55,6.60,1800,5.78
2003-11-28,6.59,6.67,6.48,6.67,11700,5.85
2003-11-27,6.65,6.65,6.46,6.46,5100,5.66
2003-11-26,6.58,6.65,6.50,6.60,7400,5.78
2003-11-25,6.40,6.53,6.40,6.48,4200,5.68
2003-11-24,6.12,6.47,6.12,6.47,9200,5.67
2003-11-21,6.30,6.30,6.12,6.25,10600,5.48
2003-11-20,6.26,6.49,6.26,6.34,15000,5.56
2003-11-19,6.48,6.48,6.23,6.23,20800,5.46
2003-11-18,6.35,6.56,6.35,6.49,7800,5.69
2003-11-17,6.50,6.50,6.38,6.44,20400,5.64
2003-11-14,6.78,6.78,6.60,6.62,10100,5.80
2003-11-13,6.90,6.90,6.59,6.70,12600,5.87
2003-11-12,7.00,7.18,6.53,6.93,49300,6.07
2003-11-11,7.10,7.16,6.85,7.10,21100,6.22
2003-11-10,7.25,7.29,7.10,7.10,16900,6.22
2003-11-07,7.10,7.36,7.10,7.25,10900,6.35
2003-11-06,7.25,7.25,7.10,7.10,7500,6.22
2003-11-05,7.20,7.30,7.20,7.21,5500,6.32
2003-11-04,7.61,7.61,7.29,7.40,22400,6.49
2003-11-03,7.89,7.89,7.60,7.69,12400,6.74
2003-10-31,7.60,7.85,7.40,7.84,17300,6.87
2003-10-30,7.50,7.59,7.36,7.59,9900,6.65
2003-10-29,7.46,7.60,7.38,7.42,14100,6.50
2003-10-28,6.80,7.46,6.80,7.39,39800,6.48
2003-10-27,6.74,6.85,6.51,6.70,19300,5.87
2003-10-24,6.80,6.95,6.34,6.66,67800,5.84
2003-10-23,7.19,7.24,6.75,6.95,43900,6.09
2003-10-22,7.35,7.35,7.15,7.19,11400,6.30
2003-10-21,7.16,7.35,7.16,7.26,24100,6.36
2003-10-20,7.60,7.60,7.16,7.30,28300,6.40
2003-10-17,7.99,8.02,7.41,7.59,36900,6.65
2003-10-16,8.05,8.05,7.80,7.99,11000,7.00
2003-10-15,8.13,8.13,7.95,7.96,7900,6.98
2003-10-14,8.00,8.19,7.96,8.02,18100,7.03
2003-10-13,8.05,8.05,7.85,8.05,12600,7.06
2003-10-10,8.01,8.20,7.90,8.14,22300,7.13
2003-10-09,8.52,8.52,7.91,8.15,52300,7.14
2003-10-08,9.10,9.16,8.55,8.70,42200,7.62
2003-10-07,9.10,9.60,9.00,9.00,25100,7.89
2003-10-06,8.95,9.10,8.75,8.85,7400,7.76
2003-10-03,8.86,8.90,8.60,8.90,7900,7.80
2003-10-02,8.52,8.85,8.45,8.67,10800,7.60
2003-10-01,8.95,8.95,8.60,8.70,5000,7.62
2003-09-30,8.90,8.90,8.77,8.80,2600,7.71
2003-09-29,8.90,8.90,8.77,8.90,3300,7.80
2003-09-26,8.90,9.00,8.79,8.90,4400,7.80
2003-09-25,8.99,9.15,8.90,9.14,6600,8.01
2003-09-24,9.10,9.16,8.90,8.90,10400,7.80
2003-09-23,9.10,9.25,8.95,9.10,13800,7.98
2003-09-22,9.38,9.50,8.95,9.24,14600,8.10
2003-09-19,9.55,9.61,9.46,9.61,2800,8.42
2003-09-18,9.60,9.79,9.50,9.50,3100,8.33
2003-09-17,9.94,9.94,9.75,9.75,1300,8.55
2003-09-16,9.90,9.90,9.50,9.70,5600,8.50
2003-09-15,9.70,10.00,9.61,9.94,12400,8.71
2003-09-12,9.45,9.97,9.45,9.61,8000,8.42
2003-09-11,9.40,9.66,9.30,9.59,8000,8.40
2003-09-10,9.69,9.69,9.20,9.25,15300,8.11
2003-09-09,9.71,9.86,9.51,9.51,2500,8.33
2003-09-08,9.69,9.81,9.53,9.70,4600,8.50
2003-09-05,9.60,9.80,9.51,9.66,7100,8.47
2003-09-04,9.97,9.97,9.40,9.50,25200,8.33
2003-09-03,10.29,10.29,9.80,9.87,20300,8.65
2003-09-02,10.19,10.40,10.10,10.10,31800,8.85
2003-09-01,9.78,10.20,9.70,10.04,45200,8.80
2003-08-29,9.50,9.80,9.45,9.56,18300,8.38
2003-08-28,9.48,9.65,9.26,9.59,13700,8.40
2003-08-27,9.00,9.26,8.96,9.16,12600,8.03
2003-08-26,9.00,9.10,9.00,9.00,2600,7.89
2003-08-25,9.13,9.14,8.96,9.10,10700,7.98
2003-08-22,9.10,9.10,8.96,9.00,19700,7.89
2003-08-21,8.95,9.18,8.95,9.01,17100,7.90
2003-08-20,9.20,9.20,9.00,9.05,8000,7.93
2003-08-19,9.10,9.25,9.05,9.10,18000,7.98
2003-08-18,9.25,9.30,9.10,9.24,9100,8.10
2003-08-15,8.82,9.12,8.35,9.12,24800,7.99
2003-08-14,9.25,9.29,8.80,8.90,41700,7.80
2003-08-13,9.50,9.58,9.25,9.35,10100,8.19
2003-08-12,9.50,9.70,9.38,9.45,14100,8.28
2003-08-11,9.57,9.70,9.32,9.50,24500,8.33
2003-08-08,9.65,9.70,9.50,9.70,7200,8.50
2003-08-07,9.50,9.75,9.50,9.60,7600,8.41
2003-08-06,9.90,10.28,8.90,9.70,134800,8.50
2003-08-05,10.82,11.00,10.69,10.89,6300,9.54
2003-08-04,11.00,11.09,10.80,11.09,3500,9.72
2003-08-01,10.74,11.10,10.60,11.10,12400,9.73
2003-07-31,10.75,10.75,10.44,10.65,12800,9.33
2003-07-30,10.34,10.70,10.34,10.70,5000,9.38
2003-07-29,10.50,10.70,10.44,10.64,7300,9.33
2003-07-28,10.50,10.60,10.30,10.41,8300,9.12
2003-07-25,10.30,10.50,10.30,10.40,6500,9.11
2003-07-24,10.21,10.40,10.21,10.35,2900,9.07
2003-07-23,10.40,10.43,10.10,10.21,9700,8.95
2003-07-22,10.59,10.76,10.35,10.35,3200,9.07
2003-07-21,10.85,11.08,10.56,10.56,4100,9.26
2003-07-18,10.90,11.10,10.90,11.10,8200,9.73
2003-07-17,10.80,11.09,10.80,11.00,10000,9.64
2003-07-16,10.91,11.20,10.77,10.80,6400,9.47
2003-07-15,11.00,11.14,10.91,10.91,2900,9.56
2003-07-14,10.80,11.15,10.80,10.86,4100,9.52
2003-07-11,10.75,10.80,10.48,10.80,6000,9.47
2003-07-10,11.18,11.18,10.86,10.86,3300,9.52
2003-07-09,11.20,11.30,11.00,11.00,3400,9.64
2003-07-08,11.10,11.20,10.85,11.20,14600,9.82
2003-07-07,10.92,11.20,10.85,11.00,7200,9.64
2003-07-04,10.73,10.79,10.59,10.79,3900,9.46
2003-07-03,10.35,10.65,10.35,10.55,9600,9.25
2003-07-02,10.00,10.30,10.00,10.30,12700,9.03
2003-07-01,10.20,10.20,10.00,10.01,5300,8.77
2003-06-30,10.20,10.32,10.00,10.24,10300,8.97
2003-06-27,10.50,10.50,9.68,10.25,46200,8.98
2003-06-26,11.26,11.26,10.25,10.50,49400,9.20
2003-06-25,12.45,12.50,11.75,12.10,41600,9.86
2003-06-24,12.60,12.60,12.30,12.40,32300,10.10
2003-06-23,12.55,12.60,12.40,12.55,19100,10.23
2003-06-20,12.40,12.50,12.25,12.50,29000,10.19
2003-06-19,12.50,12.50,12.07,12.20,13500,9.94
2003-06-18,12.00,12.50,12.00,12.40,18400,10.10
2003-06-17,12.00,12.10,11.86,12.10,16500,9.86
2003-06-16,12.00,12.05,11.99,12.05,13300,9.82
2003-06-13,12.00,12.10,11.91,12.05,7700,9.82
2003-06-12,12.20,12.20,11.90,12.00,14900,9.78
2003-06-11,12.33,12.34,12.00,12.09,13200,9.85
2003-06-10,12.00,12.25,12.00,12.10,19100,9.86
2003-06-09,11.99,12.00,11.88,12.00,2400,9.78
2003-06-06,11.99,12.05,11.86,11.88,5000,9.68
2003-06-05,11.99,12.00,11.81,11.99,14100,9.77
2003-06-04,11.80,12.09,11.60,12.00,61900,9.78
2003-06-03,11.17,11.90,11.17,11.90,26100,9.70
2003-06-02,10.81,11.40,10.81,11.28,24200,9.19
2003-05-30,10.65,10.65,10.46,10.60,5800,8.64
2003-05-29,10.50,10.65,10.35,10.65,2100,8.68
2003-05-28,10.20,10.60,10.10,10.40,19300,8.47
2003-05-27,10.10,10.29,10.01,10.29,3500,8.38
2003-05-26,9.99,10.18,9.95,10.15,4600,8.27
2003-05-23,10.01,10.01,9.85,10.00,10000,8.15
2003-05-22,9.82,10.16,9.76,10.01,5900,8.16
2003-05-21,9.98,10.00,9.83,10.00,5800,8.15
2003-05-20,10.01,10.10,9.95,9.97,3800,8.12
2003-05-19,9.88,10.15,9.75,10.00,10300,8.15
2003-05-16,9.80,10.10,9.80,9.90,19200,8.07
2003-05-15,10.15,10.15,9.80,9.90,12400,8.07
2003-05-14,10.15,10.30,9.90,10.00,11400,8.15
2003-05-13,10.39,10.39,10.00,10.15,14800,8.27
2003-05-12,10.40,10.45,10.06,10.40,3900,8.47
2003-05-09,10.40,10.45,10.20,10.20,6500,8.31
2003-05-08,10.25,10.50,10.10,10.30,9300,8.39
2003-05-07,10.13,10.40,10.13,10.25,13700,8.35
2003-05-06,9.85,10.69,9.85,10.30,17200,8.39
2003-05-05,9.60,10.25,9.50,9.85,12000,8.03
2003-05-02,9.70,9.70,9.35,9.58,8600,7.81
2003-05-01,9.60,9.60,9.60,9.60,000,7.82
2003-04-30,9.57,9.70,9.45,9.60,8900,7.82
2003-04-29,9.75,9.75,9.60,9.75,12000,7.94
2003-04-28,9.91,9.91,9.64,9.65,7200,7.86
2003-04-25,10.25,10.25,9.51,9.65,23700,7.86
2003-04-24,10.25,10.30,10.16,10.25,20900,8.35
2003-04-23,10.00,10.21,10.00,10.21,13400,8.32
2003-04-22,9.70,10.20,9.66,10.20,20600,8.31
2003-04-21,9.48,9.48,9.48,9.48,000,7.72
2003-04-18,9.48,9.48,9.48,9.48,000,7.72
2003-04-17,9.30,9.70,9.30,9.48,3600,7.72
2003-04-16,9.40,9.66,9.09,9.27,25900,7.55
2003-04-15,9.65,9.65,9.20,9.42,30300,7.68
2003-04-14,8.85,9.88,8.85,9.60,47500,7.82
2003-04-11,8.76,9.00,8.60,8.77,17700,7.15
2003-04-10,8.59,8.80,8.44,8.80,34900,7.17
2003-04-09,8.60,8.60,8.40,8.41,30900,6.85
2003-04-08,8.99,8.99,8.55,8.62,25600,7.02
2003-04-07,8.70,8.98,8.66,8.98,72500,7.32
2003-04-04,8.51,8.70,8.50,8.65,34800,7.05
2003-04-03,8.45,8.50,8.40,8.50,22500,6.93
2003-04-02,8.42,8.48,8.35,8.42,14500,6.86
2003-04-01,8.40,8.58,8.35,8.48,28000,6.91
2003-03-31,8.49,8.65,8.25,8.48,15800,6.91
2003-03-28,8.45,8.65,8.41,8.65,8600,7.05
2003-03-27,8.64,8.75,8.27,8.51,37200,6.93
2003-03-26,9.10,9.10,7.84,8.48,308700,6.91
2003-03-25,9.50,10.42,9.50,9.98,17700,8.13
2003-03-24,9.53,9.82,9.38,9.38,12400,7.64
2003-03-21,9.99,10.48,9.60,9.82,30000,8.00
2003-03-20,9.43,9.98,9.10,9.80,28200,7.99
2003-03-19,9.22,9.75,9.11,9.24,21500,7.53
2003-03-18,9.09,9.75,8.71,9.05,24600,7.37
2003-03-17,8.75,8.98,8.21,8.98,16600,7.32
2003-03-14,9.00,9.04,8.70,8.75,16500,7.13
2003-03-13,8.71,8.87,8.71,8.85,3100,7.21
2003-03-12,8.79,8.90,8.53,8.70,9700,7.09
2003-03-11,9.00,9.00,8.66,8.75,6400,7.13
2003-03-10,9.10,9.10,9.00,9.01,2200,7.34
2003-03-07,9.10,9.15,8.51,9.02,31900,7.35
2003-03-06,9.20,9.50,8.88,9.25,30100,7.54
2003-03-05,9.50,9.60,9.20,9.25,12400,7.54
2003-03-04,9.55,9.68,9.32,9.50,25100,7.74
2003-03-03,9.70,9.70,9.50,9.65,9700,7.86
2003-02-28,9.60,9.80,9.40,9.70,33100,7.90
2003-02-27,10.75,10.75,9.34,9.75,31400,7.94
2003-02-26,10.89,11.11,10.50,10.71,19600,8.73
2003-02-25,11.05,11.20,10.96,11.10,5000,9.04
2003-02-24,11.50,11.50,11.19,11.19,1700,9.12
2003-02-21,11.41,11.55,11.30,11.48,3100,9.35
2003-02-20,11.68,11.68,11.41,11.46,800,9.34
2003-02-19,11.56,11.56,11.41,11.51,800,9.38
2003-02-18,11.25,11.52,11.25,11.34,4500,9.24
2003-02-17,11.19,11.32,11.09,11.20,4000,9.13
2003-02-14,11.02,11.14,10.87,11.00,2900,8.96
2003-02-13,10.87,11.20,10.87,11.20,3600,9.13
2003-02-12,11.20,11.20,11.05,11.05,200,9.00
2003-02-11,11.00,11.27,11.00,11.27,1800,9.18
2003-02-10,11.25,11.25,11.02,11.08,2200,9.03
2003-02-07,11.40,11.54,11.20,11.20,2900,9.13
2003-02-06,11.30,11.50,11.29,11.40,2800,9.29
2003-02-05,11.12,11.49,11.12,11.45,700,9.33
2003-02-04,11.27,11.49,11.27,11.27,600,9.18
2003-02-03,11.40,11.60,11.40,11.49,4400,9.36
2003-01-31,11.20,11.30,11.20,11.30,2700,9.21
2003-01-30,11.38,11.39,11.20,11.20,2700,9.13
2003-01-29,11.30,11.38,11.26,11.32,5100,9.22
2003-01-28,11.20,11.40,11.07,11.40,1400,9.29
2003-01-27,11.48,11.61,11.25,11.28,11100,9.19
2003-01-24,11.60,11.79,11.40,11.70,4200,9.53
2003-01-23,11.75,11.80,11.51,11.61,5700,9.46
2003-01-22,11.50,11.80,11.00,11.53,49300,9.40
2003-01-21,11.59,11.70,11.20,11.51,11500,9.38
2003-01-20,11.67,11.75,11.50,11.65,14400,9.49
2003-01-17,11.75,11.75,10.90,11.35,35000,9.25
2003-01-16,11.50,11.95,11.50,11.92,6000,9.71
2003-01-15,11.69,11.85,11.45,11.65,46100,9.49
2003-01-14,12.13,12.13,11.50,11.69,42800,9.53
2003-01-13,12.94,13.00,11.74,11.95,66900,9.74
2003-01-10,12.80,12.95,12.70,12.70,12000,10.35
2003-01-09,12.60,12.79,12.52,12.75,11200,10.39
2003-01-08,12.97,12.97,12.50,12.60,16000,10.27
2003-01-07,12.36,13.20,12.36,12.65,26700,10.31
2003-01-06,12.14,12.60,12.00,12.60,21000,10.27
2003-01-03,12.08,12.49,11.85,11.92,16700,9.71
2003-01-02,11.32,11.98,11.31,11.76,13100,9.58
2003-01-01,11.10,11.10,11.10,11.10,000,9.04