Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,10.73,10.79,10.49,10.55,4130000,10.55
2009-11-25,10.92,10.99,10.73,10.83,2206700,10.83
2009-11-24,10.86,11.01,10.81,10.88,2049500,10.88
2009-11-23,10.81,11.09,10.81,10.96,3161500,10.96
2009-11-20,10.83,10.86,10.57,10.70,3410100,10.70
2009-11-19,11.07,11.14,10.75,10.79,3752700,10.79
2009-11-18,11.22,11.23,11.08,11.11,2496200,11.11
2009-11-17,11.19,11.21,11.03,11.07,3774500,11.07
2009-11-16,11.27,11.38,11.20,11.31,2926800,11.31
2009-11-13,11.27,11.40,11.05,11.21,2978400,11.21
2009-11-11,11.14,11.27,10.95,11.02,3642100,11.02
2009-11-10,11.23,11.29,11.13,11.13,2474200,11.13
2009-11-09,11.18,11.31,11.12,11.22,2721700,11.22
2009-11-06,10.79,11.20,10.75,11.06,5229300,11.06
2009-11-05,10.70,10.89,10.60,10.74,3589700,10.74
2009-11-04,10.55,10.89,10.50,10.78,5204800,10.78
2009-11-03,10.41,10.56,10.28,10.47,3746200,10.47
2009-11-02,10.56,10.59,10.38,10.46,3580300,10.46
2009-10-30,10.80,10.88,10.50,10.50,4391700,10.50
2009-10-29,10.37,10.77,10.32,10.64,5223100,10.64
2009-10-28,11.10,11.10,10.35,10.37,11407700,10.37
2009-10-27,11.20,11.32,10.95,10.97,4872800,10.97
2009-10-26,11.62,11.65,11.17,11.17,4767300,11.17
2009-10-23,11.48,11.90,11.48,11.60,4095700,11.60
2009-10-22,11.41,11.47,11.28,11.41,3161200,11.41
2009-10-21,11.56,11.70,11.31,11.59,3141400,11.59
2009-10-20,11.70,11.74,11.50,11.56,2746100,11.56
2009-10-19,11.78,11.92,11.56,11.69,3158700,11.69
2009-10-16,11.96,12.14,11.73,11.73,4012500,11.73
2009-10-15,12.07,12.16,11.86,11.96,2871200,11.96
2009-10-14,11.93,12.06,11.88,11.99,5668900,11.99
2009-10-13,11.82,11.88,11.74,11.78,3859900,11.78
2009-10-12,11.85,12.01,11.85,11.94,2908700,11.94
2009-10-09,11.79,11.98,11.73,11.81,2440200,11.81
2009-10-08,11.71,11.84,11.71,11.81,2874200,11.81
2009-10-07,11.76,11.79,11.54,11.65,3565800,11.65
2009-10-06,11.65,11.86,11.60,11.76,5055700,11.76
2009-10-05,11.52,11.69,11.45,11.58,2807100,11.58
2009-10-02,11.60,11.60,11.23,11.53,6130600,11.53
2009-10-01,12.15,12.19,11.69,11.74,3493800,11.74
2009-09-30,12.09,12.29,11.91,12.11,3719700,12.11
2009-09-29,12.12,12.20,12.02,12.10,4246300,12.10
2009-09-28,11.85,12.21,11.66,12.16,4700900,12.16
2009-09-25,12.14,12.19,11.77,11.81,4401400,11.81
2009-09-24,12.30,12.42,11.99,12.18,4604900,12.18
2009-09-23,12.35,12.40,12.19,12.27,2453700,12.27
2009-09-22,11.97,12.51,11.97,12.31,4912500,12.31
2009-09-21,12.06,12.18,11.88,11.94,3880300,11.94
2009-09-18,12.27,12.27,12.07,12.13,6395600,12.13
2009-09-17,12.31,12.50,12.09,12.23,4939200,12.23
2009-09-16,12.06,12.39,12.06,12.28,3952800,12.28
2009-09-15,12.01,12.16,11.86,12.03,2832900,12.03
2009-09-14,11.86,11.98,11.64,11.96,2447900,11.96
2009-09-11,11.84,12.22,11.73,11.94,4456200,11.94
2009-09-10,11.85,12.04,11.66,11.85,3446100,11.85
2009-09-09,11.35,11.82,11.22,11.75,5476900,11.75
2009-09-08,11.05,11.56,11.02,11.36,4218200,11.36
2009-09-07,10.82,11.07,10.80,11.01,2644700,11.01
2009-09-04,10.70,10.90,10.59,10.73,3528000,10.73
2009-09-03,10.65,10.94,10.60,10.70,4564400,10.70
2009-09-02,10.80,10.80,10.46,10.64,4252900,10.64
2009-09-01,11.27,11.34,10.81,10.81,4644400,10.81
2009-08-31,11.24,11.27,11.15,11.20,1932900,11.20
2009-08-28,11.17,11.31,11.15,11.31,3213900,11.31
2009-08-27,11.19,11.31,11.05,11.14,3105200,11.14
2009-08-26,11.30,11.40,11.16,11.20,3050900,11.20
2009-08-25,11.07,11.30,11.00,11.30,3682200,11.30
2009-08-24,11.10,11.28,11.02,11.16,3648100,11.16
2009-08-21,10.56,11.07,10.55,11.04,4663000,11.04
2009-08-20,10.62,10.76,10.44,10.63,3126400,10.63
2009-08-19,10.35,10.61,10.33,10.55,2357400,10.55
2009-08-18,10.44,10.51,10.31,10.47,2470400,10.47
2009-08-17,10.47,10.52,10.23,10.43,3963500,10.43
2009-08-14,10.70,10.84,10.48,10.53,3197400,10.53
2009-08-13,10.52,10.88,10.44,10.73,3583200,10.73
2009-08-12,10.37,10.59,10.27,10.51,2350800,10.51
2009-08-11,10.64,10.69,10.34,10.38,3195800,10.38
2009-08-10,10.61,10.75,10.44,10.70,2442100,10.70
2009-08-07,10.62,10.73,10.32,10.69,4512900,10.69
2009-08-06,10.15,10.70,10.15,10.57,8108600,10.57
2009-08-05,9.51,10.43,9.51,10.19,13126700,10.19
2009-08-04,9.51,9.59,9.32,9.56,3507400,9.56
2009-08-03,9.45,9.53,9.42,9.50,3173900,9.50
2009-07-31,9.43,9.60,9.38,9.48,4258500,9.48
2009-07-30,9.45,9.64,9.31,9.60,4733800,9.60
2009-07-29,9.35,9.57,9.28,9.45,3973400,9.45
2009-07-28,9.55,9.68,9.40,9.43,3172500,9.43
2009-07-27,9.65,9.69,9.43,9.53,2831400,9.53
2009-07-24,9.70,9.73,9.56,9.63,2941600,9.63
2009-07-23,9.59,9.80,9.48,9.76,3119200,9.76
2009-07-22,9.52,9.59,9.44,9.51,2017600,9.51
2009-07-21,9.40,9.59,9.37,9.56,3616600,9.56
2009-07-20,9.36,9.41,9.31,9.38,2239900,9.38
2009-07-17,9.27,9.36,9.27,9.28,3008800,9.28
2009-07-16,9.14,9.32,9.12,9.26,5040100,9.26
2009-07-15,8.90,9.11,8.89,9.10,4089100,9.10
2009-07-14,8.78,8.93,8.70,8.85,2800600,8.85
2009-07-13,8.59,8.84,8.55,8.77,4815400,8.77
2009-07-10,8.70,8.78,8.53,8.59,3281600,8.59
2009-07-09,8.84,8.88,8.72,8.73,3642500,8.73
2009-07-08,8.77,8.90,8.76,8.77,2741100,8.77
2009-07-07,8.95,8.96,8.78,8.80,4102000,8.80
2009-07-06,8.73,9.03,8.61,8.92,4911400,8.92
2009-07-03,8.82,8.86,8.70,8.73,2224500,8.73
2009-07-02,8.92,8.94,8.72,8.72,4115800,8.72
2009-07-01,8.95,9.05,8.85,8.97,3691600,8.97
2009-06-30,9.07,9.12,8.78,8.93,3878500,8.93
2009-06-29,8.70,9.10,8.69,9.01,4008000,9.01
2009-06-26,8.86,8.94,8.61,8.69,3481400,8.69
2009-06-25,8.64,8.91,8.55,8.77,5520300,8.77
2009-06-24,8.66,8.73,8.55,8.64,4577000,8.64
2009-06-23,8.50,8.65,8.45,8.57,3061400,8.57
2009-06-22,8.70,8.76,8.47,8.56,6070800,8.56
2009-06-19,8.89,8.93,8.71,8.80,6252200,8.80
2009-06-18,8.86,8.94,8.76,8.85,3674900,8.85
2009-06-17,9.14,9.14,8.77,8.82,5083000,8.82
2009-06-16,9.09,9.22,9.04,9.06,2737800,9.06
2009-06-15,9.20,9.21,9.04,9.04,4433700,9.04
2009-06-12,9.35,9.44,9.23,9.24,3545400,9.24
2009-06-11,9.55,9.58,9.32,9.40,4408700,9.40
2009-06-10,9.65,9.74,9.50,9.56,3159100,9.56
2009-06-09,9.80,9.85,9.55,9.61,3079700,9.61
2009-06-08,9.81,9.86,9.66,9.74,2292800,9.74
2009-06-05,10.03,10.03,9.77,9.87,3432000,9.87
2009-06-04,10.04,10.14,9.81,9.91,3601100,9.91
2009-06-03,10.20,10.27,10.03,10.07,3288900,10.07
2009-06-02,10.00,10.44,9.91,10.23,5110400,10.23
2009-06-01,9.94,10.16,9.92,10.05,2697500,10.05
2009-05-29,9.90,10.00,9.77,9.77,4252500,9.77
2009-05-28,9.75,9.93,9.69,9.81,2843100,9.81
2009-05-27,9.79,9.89,9.72,9.86,3065800,9.86
2009-05-26,9.62,9.77,9.38,9.72,3473700,9.72
2009-05-25,9.76,9.76,9.51,9.66,1943200,9.66
2009-05-22,9.57,9.79,9.48,9.60,2650800,9.60
2009-05-21,9.80,9.85,9.51,9.60,2639900,9.60
2009-05-20,9.56,9.99,9.55,9.88,6924600,9.88
2009-05-19,9.27,9.69,9.22,9.51,6146400,9.51
2009-05-18,9.20,9.24,9.04,9.17,7870700,9.17
2009-05-15,9.35,9.38,9.11,9.22,6604900,9.22
2009-05-14,9.44,9.56,9.19,9.22,7911000,9.22
2009-05-13,10.11,10.11,9.43,9.53,5515900,9.53
2009-05-12,10.04,10.44,9.89,10.02,4292200,10.02
2009-05-11,10.57,10.57,9.98,10.10,5096500,10.10
2009-05-08,10.37,10.71,10.31,10.49,4216600,10.49
2009-05-07,10.71,10.94,10.14,10.24,6281000,10.24
2009-05-06,10.20,10.86,10.19,10.66,6202800,10.66
2009-05-05,10.17,10.65,10.04,10.27,6429200,10.27
2009-05-04,9.82,10.23,9.81,10.15,6449900,10.15
2009-04-30,9.38,9.84,9.33,9.66,8415000,9.66
2009-04-29,8.85,9.47,8.84,9.38,11351800,9.38
2009-04-28,8.67,8.85,8.52,8.76,7858800,8.76
2009-04-27,8.75,8.79,8.26,8.73,15168700,8.73
2009-04-24,9.68,9.69,9.35,9.62,14649500,8.92
2009-04-23,9.60,9.71,9.53,9.64,6629100,8.94
2009-04-22,9.55,9.62,9.34,9.62,5262500,8.92
2009-04-21,9.43,9.58,9.21,9.49,4955500,8.80
2009-04-20,9.86,9.87,9.26,9.38,5587000,8.69
2009-04-17,9.89,9.89,9.67,9.78,4886600,9.07
2009-04-16,9.70,9.82,9.50,9.77,4049900,9.05
2009-04-15,9.60,9.61,9.48,9.60,3927800,8.90
2009-04-14,9.55,9.73,9.52,9.63,5598800,8.93
2009-04-09,9.28,9.46,9.18,9.41,5137500,8.73
2009-04-08,8.90,9.31,8.83,9.19,4253800,8.53
2009-04-07,9.11,9.20,8.93,8.95,2986800,8.30
2009-04-06,9.15,9.30,9.00,9.05,2937800,8.39
2009-04-03,8.83,9.19,8.76,9.06,6258200,8.40
2009-04-02,8.51,8.88,8.45,8.79,6208400,8.15
2009-04-01,8.12,8.44,8.06,8.34,3360500,7.73
2009-03-31,8.02,8.25,7.95,8.17,3971800,7.58
2009-03-30,8.25,8.25,7.91,7.91,3917000,7.33
2009-03-27,8.42,8.47,8.22,8.29,3919000,7.69
2009-03-26,8.49,8.54,8.35,8.49,2458900,7.87
2009-03-25,8.49,8.62,8.36,8.49,3023500,7.88
2009-03-24,8.57,8.66,8.36,8.48,3260300,7.87
2009-03-23,8.19,8.55,8.06,8.53,5352000,7.91
2009-03-20,8.40,8.44,7.99,8.06,7288800,7.47
2009-03-19,8.35,8.57,8.26,8.43,4138800,7.82
2009-03-18,8.28,8.44,8.18,8.27,2549700,7.66
2009-03-17,8.35,8.36,8.16,8.19,3185700,7.59
2009-03-16,8.30,8.35,8.15,8.32,2445800,7.72
2009-03-13,8.23,8.34,8.04,8.09,3805300,7.50
2009-03-12,8.20,8.29,7.99,8.19,3821700,7.59
2009-03-11,8.02,8.51,8.01,8.25,5113100,7.65
2009-03-10,7.90,8.26,7.83,8.19,4047600,7.60
2009-03-09,8.02,8.05,7.73,7.86,3537100,7.29
2009-03-06,8.15,8.19,7.95,7.98,3400900,7.40
2009-03-05,8.57,8.62,8.11,8.11,4795100,7.52
2009-03-04,8.35,8.75,8.26,8.70,3271400,8.07
2009-03-03,8.45,8.54,8.30,8.30,2354100,7.69
2009-03-02,8.59,8.66,8.33,8.45,3596800,7.84
2009-02-27,8.85,8.88,8.56,8.70,4066900,8.07
2009-02-26,8.91,9.09,8.87,8.98,3661800,8.33
2009-02-25,9.22,9.28,8.83,8.89,3993300,8.24
2009-02-24,9.03,9.18,8.90,9.07,4275900,8.41
2009-02-23,9.41,9.62,9.12,9.19,2774400,8.53
2009-02-20,9.53,9.66,9.37,9.37,3538700,8.69
2009-02-19,9.69,9.87,9.66,9.76,1989300,9.05
2009-02-18,9.88,9.90,9.56,9.68,2858700,8.97
2009-02-17,10.05,10.10,9.73,9.86,3357600,9.15
2009-02-16,10.14,10.38,10.13,10.19,1258000,9.45
2009-02-13,10.19,10.49,10.19,10.23,1843300,9.48
2009-02-12,10.33,10.39,10.07,10.19,2467100,9.45
2009-02-11,10.20,10.45,10.19,10.40,2099400,9.64
2009-02-10,10.64,10.76,10.36,10.36,3149500,9.61
2009-02-09,10.72,10.83,10.62,10.80,3480900,10.01
2009-02-06,10.45,10.98,10.40,10.87,2922600,10.08
2009-02-05,10.28,10.53,10.12,10.45,3452700,9.69
2009-02-04,10.10,10.64,10.01,10.52,4312700,9.75
2009-02-03,9.39,10.17,9.05,10.12,8369900,9.39
2009-02-02,9.44,9.49,9.26,9.39,2934800,8.71
2009-01-30,9.66,9.78,9.48,9.50,3126800,8.81
2009-01-29,10.04,10.04,9.59,9.66,4056400,8.96
2009-01-28,9.68,10.15,9.68,10.10,4013700,9.36
2009-01-27,9.31,9.59,9.27,9.58,3140100,8.88
2009-01-26,9.28,9.50,9.15,9.28,4613500,8.61
2009-01-23,9.71,9.80,9.22,9.32,3557100,8.65
2009-01-22,10.05,10.23,9.66,9.74,2968300,9.03
2009-01-21,9.70,10.03,9.44,9.85,4462000,9.13
2009-01-20,10.27,10.65,9.91,9.94,5042800,9.22
2009-01-19,10.86,10.93,10.17,10.35,3347600,9.59
2009-01-16,10.49,10.90,10.49,10.68,4201500,9.90
2009-01-15,10.41,10.59,10.18,10.36,4346500,9.61
2009-01-14,11.00,11.03,10.35,10.47,4094000,9.71
2009-01-13,10.94,11.15,10.85,10.89,2831300,10.09
2009-01-12,11.16,11.24,10.88,10.92,3190400,10.13
2009-01-09,11.30,11.49,11.18,11.20,1847800,10.39
2009-01-08,11.44,11.54,11.24,11.32,2512300,10.50
2009-01-07,11.70,11.70,11.35,11.46,2632100,10.63
2009-01-06,11.90,11.98,11.65,11.66,3010000,10.82
2009-01-05,11.75,11.90,11.56,11.82,3081600,10.96
2009-01-02,10.85,11.73,10.71,11.64,2511700,10.79
2008-12-30,11.41,11.47,11.19,11.19,2418200,10.38
2008-12-29,11.19,11.29,11.06,11.23,2551500,10.42
2008-12-23,10.80,11.28,10.79,11.00,3082900,10.20
2008-12-22,10.55,10.92,10.27,10.85,4166500,10.06
2008-12-19,10.65,10.80,10.43,10.65,8008000,9.88
2008-12-18,10.60,10.94,10.52,10.82,3232800,10.03
2008-12-17,10.65,10.65,10.30,10.58,3449100,9.81
2008-12-16,10.48,10.65,10.41,10.52,2871500,9.75
2008-12-15,10.64,10.70,10.32,10.47,2860500,9.71
2008-12-12,10.50,10.69,10.32,10.55,3791100,9.78
2008-12-11,10.91,10.99,10.71,10.81,2921500,10.03
2008-12-10,10.97,11.10,10.78,10.97,2842000,10.17
2008-12-09,10.85,11.18,10.73,10.97,4452100,10.17
2008-12-08,10.63,10.95,10.60,10.90,4252600,10.11
2008-12-05,10.24,10.38,10.03,10.19,3533400,9.45
2008-12-04,10.33,11.08,10.27,10.38,5582100,9.62
2008-12-03,10.30,10.44,9.97,10.36,2914700,9.61
2008-12-02,9.67,10.35,9.52,10.32,3313200,9.57
2008-12-01,10.27,10.27,9.70,9.83,3144900,9.11
2008-11-28,10.32,10.38,10.05,10.34,2355000,9.58
2008-11-27,10.25,10.44,10.19,10.32,2218400,9.57
2008-11-26,9.94,10.23,9.86,10.19,3042800,9.45
2008-11-25,9.81,10.28,9.60,10.06,4884800,9.32
2008-11-24,9.20,9.90,9.05,9.78,5271700,9.07
2008-11-21,9.04,9.31,8.85,8.99,5225700,8.34
2008-11-20,9.12,9.34,8.97,9.06,5913900,8.40
2008-11-19,9.73,9.73,9.40,9.47,4446800,8.78
2008-11-18,9.66,9.82,9.38,9.65,3870200,8.94
2008-11-17,10.16,10.30,9.62,9.72,4371600,9.01
2008-11-14,10.55,10.68,10.12,10.26,4106000,9.51
2008-11-13,10.20,10.33,9.90,10.30,3122100,9.55
2008-11-12,10.22,10.52,10.10,10.23,4900100,9.48
2008-11-11,10.62,10.62,10.00,10.10,4792300,9.37
2008-11-10,10.94,11.11,10.68,10.74,3540100,9.96
2008-11-07,10.66,10.94,10.56,10.69,3848700,9.92
2008-11-06,10.97,11.16,10.59,10.68,4589600,9.90
2008-11-05,11.60,11.60,11.12,11.19,3543100,10.38
2008-11-04,11.20,11.50,11.09,11.47,4617000,10.63
2008-11-03,11.25,11.30,10.75,11.08,4494200,10.27
2008-10-31,10.73,11.12,10.60,10.94,5497300,10.14
2008-10-30,10.35,10.75,10.14,10.73,5925900,9.94
2008-10-29,9.99,10.27,9.81,10.03,8641700,9.30
2008-10-28,10.50,10.68,9.26,9.43,14174500,8.74
2008-10-27,10.41,10.72,10.11,10.33,7921200,9.58
2008-10-24,11.29,11.29,10.35,11.07,9438700,10.27
2008-10-23,12.10,12.21,11.40,11.73,7284300,10.88
2008-10-22,12.36,12.72,12.02,12.17,5636700,11.28
2008-10-21,12.49,12.73,12.43,12.72,4920600,11.79
2008-10-20,12.60,12.71,12.07,12.38,5698900,11.48
2008-10-17,12.36,12.57,11.89,12.53,10335600,11.62
2008-10-16,11.22,12.08,11.10,11.90,10869400,11.03
2008-10-15,12.45,12.58,11.65,11.87,7351200,11.01
2008-10-14,12.45,12.65,12.10,12.50,9903800,11.59
2008-10-13,12.25,12.25,11.35,11.90,9094000,11.03
2008-10-10,10.35,11.78,10.35,10.89,12888900,10.10
2008-10-09,12.30,12.46,11.81,11.88,7219500,11.02
2008-10-08,11.70,12.56,11.54,11.85,11656300,10.99
2008-10-07,13.19,13.30,12.47,12.47,7379000,11.56
2008-10-06,13.50,13.50,12.74,12.85,9185200,11.92
2008-10-03,14.00,14.00,13.50,13.94,5371300,12.93
2008-10-02,14.20,14.24,13.66,13.82,4484800,12.81
2008-10-01,13.99,13.99,13.44,13.78,4763600,12.78
2008-09-30,13.27,14.13,13.22,13.80,8610700,12.80
2008-09-29,14.40,14.51,13.53,13.62,8720000,12.63
2008-09-26,14.92,14.92,14.41,14.44,5276100,13.38
2008-09-25,14.99,15.12,14.80,15.09,3424900,13.99
2008-09-24,14.65,15.03,14.35,14.88,6883600,13.80
2008-09-23,14.95,15.14,14.44,14.51,8579600,13.45
2008-09-22,15.28,15.52,15.11,15.25,6060300,14.14
2008-09-19,14.20,15.33,14.05,15.28,14023700,14.17
2008-09-18,14.66,14.94,14.20,14.28,9518800,13.24
2008-09-17,15.08,15.27,14.73,14.75,8704300,13.68
2008-09-16,14.66,15.34,14.65,15.00,11617600,13.91
2008-09-15,14.70,15.03,14.48,14.84,9410600,13.76
2008-09-12,15.11,15.12,14.75,15.04,3988300,13.95
2008-09-11,15.26,15.26,14.77,14.95,3930400,13.86
2008-09-10,15.25,15.25,14.84,15.12,4843900,14.02
2008-09-09,15.08,15.45,14.93,15.19,5448400,14.08
2008-09-08,15.21,15.22,14.85,15.03,5558000,13.94
2008-09-05,14.94,15.01,14.48,14.57,6880400,13.51
2008-09-04,15.53,15.59,14.94,15.06,6004700,13.96
2008-09-03,15.45,15.71,15.40,15.56,3914200,14.43
2008-09-02,15.26,15.90,15.20,15.63,9165400,14.49
2008-09-01,14.61,15.05,14.36,15.01,4129800,13.91
2008-08-29,14.70,14.78,14.56,14.69,3179600,13.63
2008-08-28,14.31,14.77,14.17,14.64,3993400,13.57
2008-08-27,14.51,14.57,14.17,14.40,4018200,13.35
2008-08-26,14.35,14.68,14.14,14.54,4071400,13.48
2008-08-25,14.50,14.50,14.30,14.39,1421900,13.34
2008-08-22,14.00,14.56,13.89,14.44,4189800,13.39
2008-08-21,14.20,14.30,13.90,14.02,5582700,13.00
2008-08-20,14.44,14.56,14.06,14.39,4032600,13.34
2008-08-19,14.90,14.90,14.35,14.46,6470900,13.41
2008-08-18,15.20,15.26,14.89,15.04,3501600,13.95
2008-08-15,15.11,15.37,14.95,15.28,4424300,14.17
2008-08-14,15.04,15.19,14.85,14.99,4682000,13.90
2008-08-13,15.73,15.74,15.01,15.12,6095400,14.02
2008-08-12,15.89,16.00,15.61,15.76,5060000,14.61
2008-08-11,15.79,15.94,15.52,15.92,4679400,14.76
2008-08-08,15.15,15.77,15.15,15.71,6975600,14.57
2008-08-07,15.45,15.55,15.04,15.31,5502300,14.19
2008-08-06,15.61,15.70,15.31,15.63,6987300,14.49
2008-08-05,14.71,15.57,14.70,15.47,11633400,14.34
2008-08-04,14.53,14.70,14.40,14.54,4372600,13.48
2008-08-01,14.65,15.10,14.57,14.71,5861100,13.64
2008-07-31,14.84,14.92,14.46,14.77,6524600,13.70
2008-07-30,15.10,15.38,14.74,14.88,8199200,13.80
2008-07-29,14.80,15.14,14.38,15.10,9872200,14.00
2008-07-28,15.45,15.45,14.72,14.99,9384200,13.90
2008-07-25,15.38,15.62,15.05,15.45,10459400,14.33
2008-07-24,16.05,16.05,15.46,15.62,8320700,14.48
2008-07-23,15.57,16.01,15.44,15.89,10109400,14.73
2008-07-22,15.12,15.44,14.47,15.28,7667400,14.17
2008-07-21,15.29,15.35,14.89,15.22,4555200,14.11
2008-07-18,14.64,15.29,14.41,15.21,10664700,14.10
2008-07-17,13.97,14.75,13.87,14.41,11976600,13.36
2008-07-16,13.19,13.90,12.84,13.65,11053300,12.66
2008-07-15,13.19,13.26,12.59,13.02,9820200,12.07
2008-07-14,13.45,13.58,13.22,13.34,5047900,12.37
2008-07-11,14.05,14.05,13.27,13.33,9923300,12.36
2008-07-10,14.23,14.43,14.04,14.13,6780200,13.10
2008-07-09,14.47,14.52,14.18,14.45,7878800,13.40
2008-07-08,13.47,14.32,13.37,14.16,12838500,13.13
2008-07-07,13.59,13.89,13.50,13.76,6538100,12.76
2008-07-04,13.69,13.80,13.40,13.48,2800300,12.50
2008-07-03,13.30,13.73,13.02,13.69,8096900,12.69
2008-07-02,13.60,13.81,13.46,13.54,5968000,12.55
2008-07-01,13.54,13.64,13.21,13.44,7403700,12.46
2008-06-30,14.00,14.09,13.38,13.70,7884800,12.70
2008-06-27,14.01,14.21,13.78,14.05,6248000,13.03
2008-06-26,14.69,14.72,14.07,14.13,6364000,13.10
2008-06-25,14.64,14.88,14.41,14.76,5847900,13.69
2008-06-24,14.25,14.55,13.79,14.45,8754100,13.40
2008-06-23,14.71,14.81,14.14,14.26,9832200,13.22
2008-06-20,15.13,15.25,14.44,14.65,11917100,13.58
2008-06-19,15.03,15.08,14.81,14.94,6821600,13.85
2008-06-18,15.43,15.55,15.05,15.21,8153600,14.10
2008-06-17,15.62,15.74,15.43,15.50,4847700,14.37
2008-06-16,15.75,15.82,15.41,15.55,4713900,14.42
2008-06-13,15.52,15.94,15.25,15.72,6675300,14.58
2008-06-12,15.55,15.72,15.39,15.63,3985800,14.49
2008-06-11,16.02,16.06,15.47,15.56,5292800,14.43
2008-06-10,15.55,15.87,15.36,15.71,6580100,14.57
2008-06-06,16.65,16.65,15.84,15.97,8575400,14.81
2008-06-05,16.65,16.90,16.49,16.73,5888200,15.51
2008-06-04,16.40,16.77,16.19,16.67,9209200,15.46
2008-06-03,16.20,16.24,16.01,16.21,3954500,15.03
2008-06-02,16.72,16.72,16.11,16.25,5388500,15.07
2008-05-30,16.31,16.82,16.23,16.67,10013900,15.46
2008-05-29,16.24,16.25,15.88,16.10,5542300,14.93
2008-05-28,15.98,16.36,15.94,16.23,7943200,15.05
2008-05-27,15.68,16.11,15.36,15.85,9458100,14.70
2008-05-26,15.50,15.62,15.35,15.56,2585100,14.43
2008-05-23,15.87,15.87,15.46,15.50,7008700,14.37
2008-05-22,15.77,15.84,15.43,15.84,9603300,14.69
2008-05-21,16.60,16.66,15.98,16.13,9635500,14.96
2008-05-20,17.01,17.05,16.53,16.64,7166000,15.43
2008-05-19,17.28,17.28,17.01,17.18,3174500,15.93
2008-05-16,16.94,17.45,16.88,17.16,7828100,15.91
2008-05-15,16.78,16.88,16.65,16.83,4505900,15.61
2008-05-14,16.79,16.84,16.50,16.77,4911100,15.55
2008-05-13,16.74,16.97,16.63,16.75,3910700,15.53
2008-05-12,16.69,16.84,16.58,16.65,2241100,15.44
2008-05-09,16.81,16.90,16.50,16.64,5669300,15.43
2008-05-08,17.04,17.10,16.84,16.97,4217700,15.74
2008-05-07,17.25,17.40,17.08,17.30,4365600,16.04
2008-05-06,17.35,17.39,17.02,17.19,5089800,15.94
2008-05-05,17.40,17.48,17.30,17.37,3517500,16.11
2008-05-02,17.26,17.60,17.26,17.50,9466000,16.23
2008-04-30,16.83,16.98,16.65,16.87,000,15.64
2008-04-29,17.90,18.00,17.77,17.95,000,15.48
2008-04-28,18.15,18.31,17.80,18.14,000,15.65
2008-04-25,17.55,18.36,17.54,18.08,12923800,15.60
2008-04-24,17.27,17.61,16.76,17.37,13168700,14.98
2008-04-23,17.91,17.93,16.93,17.24,13804200,14.87
2008-04-22,18.22,18.41,17.71,17.86,5620400,15.41
2008-04-21,18.29,18.49,17.90,18.32,5132500,15.80
2008-04-18,17.65,18.34,17.53,18.20,7471700,15.70
2008-04-17,17.66,17.70,17.40,17.50,3556300,15.10
2008-04-16,17.22,17.57,17.09,17.57,3682900,15.16
2008-04-15,17.25,17.30,16.97,17.12,3424000,14.77
2008-04-14,17.30,17.45,16.97,17.07,4329500,14.73
2008-04-11,17.37,17.45,16.94,17.18,4654200,14.82
2008-04-10,17.07,17.18,16.83,17.06,7043200,14.72
2008-04-09,17.55,17.55,17.08,17.16,3941100,14.80
2008-04-08,17.70,17.70,17.28,17.51,4524000,15.11
2008-04-07,17.61,17.80,17.51,17.75,4054300,15.31
2008-04-04,17.69,17.75,17.41,17.49,3062600,15.09
2008-04-03,17.85,17.98,17.40,17.64,4774200,15.22
2008-04-02,17.89,17.91,17.58,17.85,4767800,15.40
2008-04-01,17.11,17.88,17.11,17.77,7498500,15.33
2008-03-31,17.05,17.20,16.85,17.13,4932200,14.78
2008-03-28,17.30,17.30,16.92,17.04,5260900,14.70
2008-03-27,16.86,17.41,16.81,17.30,8209700,14.92
2008-03-26,16.60,17.05,16.60,16.85,7366900,14.54
2008-03-25,16.47,16.76,16.28,16.70,9311100,14.41
2008-03-24,16.08,16.08,16.08,16.08,000,13.87
2008-03-21,16.08,16.08,16.08,16.08,000,13.87
2008-03-20,15.39,16.19,15.36,16.08,14922800,13.87
2008-03-19,15.54,15.56,15.16,15.40,7671100,13.29
2008-03-18,15.26,15.53,15.05,15.44,5225900,13.32
2008-03-17,15.23,15.36,14.95,14.95,8830800,12.90
2008-03-14,15.41,15.80,15.33,15.38,8784700,13.27
2008-03-13,15.40,15.44,15.13,15.36,7374000,13.25
2008-03-12,15.38,15.85,15.18,15.72,8910000,13.56
2008-03-11,15.01,15.16,14.85,15.02,7828700,12.96
2008-03-10,15.11,15.34,14.87,14.93,6580300,12.88
2008-03-07,14.90,15.32,14.76,15.18,7821500,13.10
2008-03-06,15.59,15.59,14.97,15.03,7465600,12.97
2008-03-05,15.27,15.69,15.14,15.57,5473900,13.43
2008-03-04,15.45,15.59,15.11,15.16,5291500,13.08
2008-03-03,15.49,15.49,15.49,15.49,000,13.36
2008-02-29,15.70,15.84,15.42,15.49,5125900,13.36
2008-02-28,16.04,16.23,15.69,15.73,5859000,13.57
2008-02-27,16.29,16.30,15.81,16.07,6559000,13.86
2008-02-26,15.28,16.23,15.14,16.14,15897800,13.92
2008-02-25,15.01,15.31,14.88,15.24,6094900,13.15
2008-02-22,15.28,15.32,14.91,14.94,5697900,12.89
2008-02-21,15.57,15.58,15.30,15.35,3747600,13.24
2008-02-20,15.46,15.48,15.13,15.38,4591900,13.27
2008-02-19,15.43,15.75,15.27,15.64,3468200,13.49
2008-02-18,15.30,15.63,15.26,15.47,3800300,13.35
2008-02-15,15.61,15.72,15.17,15.22,4657900,13.13
2008-02-14,16.08,16.22,15.59,15.65,5624400,13.50
2008-02-13,15.47,16.01,15.35,15.86,5598200,13.68
2008-02-12,15.50,15.66,15.04,15.61,6587100,13.47
2008-02-11,15.27,15.64,15.23,15.30,4044600,13.20
2008-02-08,15.55,15.66,15.30,15.41,6415700,13.29
2008-02-07,15.18,15.43,15.05,15.32,6636100,13.22
2008-02-06,15.16,15.37,15.08,15.23,5834500,13.14
2008-02-05,15.83,15.83,15.24,15.34,5984900,13.23
2008-02-04,16.05,16.10,15.67,15.79,4919900,13.62
2008-02-01,16.24,16.24,15.71,15.93,6552700,13.74
2008-01-31,16.27,16.34,15.75,15.97,5902700,13.78
2008-01-30,16.43,16.43,16.11,16.29,3545000,14.05
2008-01-29,16.40,16.50,16.17,16.44,4823600,14.18
2008-01-28,15.98,16.17,15.87,16.14,4496600,13.92
2008-01-25,16.72,17.05,16.11,16.22,6604700,13.99
2008-01-24,16.31,16.83,16.17,16.68,8633800,14.39
2008-01-23,16.30,16.39,15.35,15.82,9749800,13.65
2008-01-22,15.00,16.23,14.71,15.93,10992700,13.74
2008-01-21,16.43,16.43,15.56,15.60,11256500,13.46
2008-01-18,16.80,16.97,16.38,16.52,6732700,14.25
2008-01-17,17.10,17.27,16.73,16.80,4858700,14.49
2008-01-16,16.69,17.15,16.46,17.04,6699900,14.70
2008-01-15,17.20,17.25,16.70,16.78,4886700,14.48
2008-01-14,17.00,17.39,16.97,17.22,3233700,14.86
2008-01-11,16.72,17.27,16.66,17.08,7635900,14.73
2008-01-10,16.87,17.16,16.43,16.60,9442200,14.32
2008-01-09,17.55,17.60,16.80,16.80,11062200,14.49
2008-01-08,17.63,17.82,17.42,17.60,5378600,15.18
2008-01-07,17.41,17.58,17.25,17.46,5403700,15.06
2008-01-04,17.70,17.71,17.25,17.35,7353200,14.97
2008-01-03,18.10,18.23,17.59,17.75,4856700,15.31
2008-01-02,18.45,18.54,18.12,18.20,2619500,15.70
2008-01-01,18.22,18.22,18.22,18.22,000,15.72
2007-12-31,18.22,18.22,18.22,18.22,000,15.72
2007-12-28,18.02,18.22,17.87,18.22,1676800,15.72
2007-12-27,18.49,18.49,18.00,18.18,2220100,15.68
2007-12-26,18.28,18.28,18.28,18.28,000,15.77
2007-12-25,18.28,18.28,18.28,18.28,000,15.77
2007-12-24,18.28,18.28,18.28,18.28,000,15.77
2007-12-21,18.38,18.50,18.18,18.28,6755500,15.77
2007-12-20,18.14,18.33,17.99,18.11,2701300,15.62
2007-12-19,18.26,18.34,17.97,18.11,2794000,15.62
2007-12-18,17.96,18.31,17.96,18.24,4169000,15.73
2007-12-17,18.13,18.15,17.71,17.98,4801300,15.51
2007-12-14,18.51,18.64,18.03,18.30,3342700,15.79
2007-12-13,18.55,18.63,18.29,18.36,4325600,15.84
2007-12-12,18.31,18.91,18.22,18.74,5629100,16.17
2007-12-11,18.75,18.75,18.32,18.54,4006800,15.99
2007-12-10,18.48,18.83,18.38,18.68,3641800,16.11
2007-12-07,18.30,18.46,18.09,18.43,3568800,15.90
2007-12-06,18.21,18.75,18.00,18.28,5384700,15.77
2007-12-05,17.92,18.26,17.90,18.21,3590500,15.71
2007-12-04,18.04,18.06,17.56,17.83,5156900,15.38
2007-12-03,18.41,18.65,18.11,18.19,3583100,15.69
2007-11-30,18.03,18.56,17.91,18.45,4602200,15.92
2007-11-29,18.32,18.39,17.84,18.04,4196000,15.56
2007-11-28,17.70,18.33,17.61,18.24,5359700,15.73
2007-11-27,17.50,17.82,17.31,17.60,4026600,15.18
2007-11-26,18.15,18.30,17.53,17.62,5213100,15.20
2007-11-23,17.82,18.21,17.75,18.07,3986200,15.59
2007-11-22,17.29,17.85,17.26,17.78,6028400,15.34
2007-11-21,17.58,17.61,17.06,17.17,8008100,14.81
2007-11-20,17.82,18.04,17.44,17.72,7011400,15.29
2007-11-19,18.29,18.29,17.58,17.67,5832200,15.24
2007-11-16,18.41,18.46,18.12,18.22,5107000,15.72
2007-11-15,18.82,18.88,18.35,18.46,5231900,15.92
2007-11-14,18.99,19.27,18.76,18.86,4208500,16.27
2007-11-13,18.65,18.97,18.46,18.84,3965700,16.25
2007-11-12,17.97,18.73,17.94,18.62,5996800,16.06
2007-11-09,18.59,18.73,17.90,18.06,6155700,15.58
2007-11-08,18.10,18.59,17.90,18.44,7954800,15.91
2007-11-07,19.22,19.34,18.21,18.48,9849800,15.94
2007-11-06,19.53,19.55,19.17,19.26,2973300,16.61
2007-11-05,19.50,19.58,19.18,19.40,3703900,16.74
2007-11-02,19.81,19.89,19.50,19.61,4869100,16.92
2007-11-01,20.38,20.48,19.82,19.94,3630600,17.20
2007-10-31,20.13,20.47,20.13,20.39,3312000,17.59
2007-10-30,20.01,20.28,19.85,20.12,2540600,17.36
2007-10-29,20.16,20.23,19.98,20.02,2754700,17.27
2007-10-26,20.28,20.28,19.89,20.07,3557300,17.31
2007-10-25,20.50,20.72,20.02,20.20,5596400,17.43
2007-10-24,20.32,20.56,20.14,20.25,2769800,17.47
2007-10-23,20.44,20.58,20.18,20.26,2048700,17.48
2007-10-22,19.94,20.40,19.81,20.32,3245900,17.53
2007-10-19,20.63,20.74,20.12,20.21,3702100,17.43
2007-10-18,20.80,20.98,20.60,20.77,3274500,17.92
2007-10-17,20.52,20.94,20.45,20.78,2735300,17.93
2007-10-16,20.75,20.75,20.39,20.50,4163600,17.68
2007-10-15,21.16,21.33,20.88,20.88,2850400,18.01
2007-10-12,21.54,21.60,20.99,21.25,3858000,18.33
2007-10-11,21.18,21.94,21.10,21.72,5272100,18.74
2007-10-10,21.04,21.46,20.93,21.22,4746700,18.31
2007-10-09,20.72,21.04,20.65,20.94,3212600,18.06
2007-10-08,20.74,20.78,20.49,20.71,2519400,17.87
2007-10-05,20.84,20.95,20.46,20.62,2541400,17.79
2007-10-04,20.75,20.91,20.59,20.83,2478800,17.97
2007-10-03,20.78,20.91,20.67,20.77,1584200,17.92
2007-10-02,20.72,20.79,20.57,20.70,2983200,17.86
2007-10-01,20.18,20.66,20.18,20.62,3044200,17.79
2007-09-28,20.38,20.43,19.90,20.17,3370200,17.40
2007-09-27,19.93,20.36,19.89,20.35,4899700,17.56
2007-09-26,19.69,19.92,19.69,19.82,4060700,17.10
2007-09-25,19.40,19.60,19.37,19.56,3828200,16.87
2007-09-24,19.59,19.61,19.29,19.50,2444900,16.82
2007-09-21,19.80,19.97,19.50,19.55,8077800,16.87
2007-09-20,19.85,19.95,19.57,19.66,3082800,16.96
2007-09-19,20.00,20.19,19.85,19.96,4069400,17.22
2007-09-18,19.31,19.78,19.31,19.73,3459900,17.02
2007-09-17,19.49,19.63,19.26,19.35,2557900,16.69
2007-09-14,19.74,19.87,19.26,19.48,4630300,16.80
2007-09-13,19.84,19.91,19.61,19.84,4441200,17.12
2007-09-12,20.26,20.26,19.74,19.86,8070100,17.13
2007-09-11,20.60,20.72,20.43,20.57,3017200,17.75
2007-09-10,20.80,20.96,20.40,20.50,3838400,17.68
2007-09-07,21.25,21.27,20.67,20.78,4812500,17.93
2007-09-06,21.13,21.25,20.84,21.25,2962200,18.33
2007-09-05,21.50,21.64,21.02,21.08,4176500,18.18
2007-09-04,21.46,21.71,21.25,21.68,3592400,18.70
2007-09-03,21.44,21.61,21.37,21.57,2809700,18.61
2007-08-31,21.30,21.46,21.18,21.42,4274500,18.48
2007-08-30,21.37,21.47,20.80,21.28,5872600,18.36
2007-08-29,20.59,21.39,20.39,21.36,5450100,18.43
2007-08-28,20.59,20.94,20.53,20.68,2704400,17.84
2007-08-27,20.73,20.84,20.55,20.62,1608500,17.79
2007-08-24,20.70,20.85,20.58,20.66,1807500,17.82
2007-08-23,20.77,21.11,20.67,20.78,4889300,17.93
2007-08-22,20.18,20.72,20.07,20.59,3810200,17.76
2007-08-21,20.06,20.20,19.74,20.13,2370500,17.37
2007-08-20,20.00,20.20,19.89,20.00,3539300,17.25
2007-08-17,19.37,20.10,19.21,19.94,7757100,17.20
2007-08-16,19.88,19.97,19.49,19.61,7744900,16.92
2007-08-15,19.76,20.34,19.62,20.22,5068800,17.44
2007-08-14,19.90,20.08,19.60,19.91,3561400,17.18
2007-08-13,19.39,19.95,19.38,19.95,5463800,17.21
2007-08-10,19.60,19.60,18.66,19.14,12136300,16.51
2007-08-09,20.62,20.70,19.79,19.85,9117100,17.12
2007-08-08,21.36,21.37,20.63,20.73,7225400,17.88
2007-08-07,21.05,21.38,20.90,21.27,6524700,18.35
2007-08-06,20.95,21.25,20.69,20.85,5317200,17.99
2007-08-03,20.94,21.17,20.78,21.04,4869400,18.15
2007-08-02,20.98,21.30,20.77,20.90,4789200,18.03
2007-08-01,20.20,20.95,20.17,20.81,5717100,17.95
2007-07-31,20.07,20.75,20.07,20.68,6728900,17.84
2007-07-30,20.13,20.19,19.64,19.97,4534700,17.23
2007-07-27,20.05,20.34,20.00,20.11,5044900,17.35
2007-07-26,21.09,21.13,20.31,20.32,7257100,17.53
2007-07-25,20.25,21.14,20.12,20.97,8180500,18.09
2007-07-24,20.41,20.51,20.35,20.37,2900000,17.57
2007-07-23,20.47,20.55,20.29,20.50,2549700,17.68
2007-07-20,20.71,20.78,20.38,20.54,3853100,17.72
2007-07-19,20.44,20.75,20.37,20.68,3868600,17.84
2007-07-18,20.51,20.69,20.21,20.36,4474300,17.56
2007-07-17,20.65,20.65,20.38,20.58,2451400,17.75
2007-07-16,20.52,20.71,20.48,20.65,2861800,17.81
2007-07-13,20.78,20.88,20.38,20.56,3363900,17.74
2007-07-12,20.52,20.73,20.20,20.73,4172900,17.88
2007-07-11,20.50,20.54,20.19,20.46,3522900,17.65
2007-07-10,20.95,20.97,20.56,20.64,3587500,17.81
2007-07-09,20.80,20.98,20.74,20.95,3210000,18.07
2007-07-06,20.65,20.76,20.51,20.76,1933700,17.91
2007-07-05,20.90,20.94,20.57,20.68,2717300,17.84
2007-07-04,20.62,20.88,20.58,20.85,2549100,17.99
2007-07-03,20.39,20.74,20.36,20.70,3994700,17.86
2007-07-02,20.50,20.62,20.31,20.36,3525200,17.56
2007-06-29,20.50,20.77,20.41,20.76,3525600,17.91
2007-06-28,20.50,20.58,20.33,20.52,2528000,17.70
2007-06-27,20.20,20.48,20.17,20.31,3667200,17.52
2007-06-26,20.18,20.50,20.05,20.45,4784400,17.64
2007-06-25,20.20,20.32,20.02,20.31,2525100,17.52
2007-06-22,20.59,20.67,20.25,20.36,2737000,17.56
2007-06-21,20.67,20.88,20.40,20.49,4802200,17.68
2007-06-20,20.54,20.98,20.54,20.89,5153000,18.02
2007-06-19,20.59,20.90,20.37,20.42,4577900,17.62
2007-06-18,21.00,21.14,20.62,20.65,3863600,17.81
2007-06-15,20.50,20.97,20.49,20.90,14012800,18.03
2007-06-14,20.23,20.45,20.11,20.38,3965400,17.58
2007-06-13,19.90,20.10,19.75,20.06,4338500,17.31
2007-06-12,20.04,20.16,19.86,20.03,3415300,17.28
2007-06-11,19.79,20.24,19.73,20.13,5190200,17.37
2007-06-08,19.75,20.02,19.56,19.64,4608300,16.94
2007-06-07,20.08,20.34,19.75,19.80,5333800,17.08
2007-06-06,20.87,20.94,20.08,20.12,5926600,17.36
2007-06-05,21.30,21.48,20.87,20.87,6485600,18.00
2007-06-04,21.56,21.81,21.28,21.39,4396700,18.45
2007-06-01,21.58,21.75,21.46,21.66,3655100,18.69
2007-05-31,21.24,21.58,21.21,21.53,3894000,18.57
2007-05-30,21.33,21.36,20.95,21.20,2794400,18.29
2007-05-29,21.30,21.47,21.29,21.41,2611600,18.47
2007-05-28,21.29,21.29,21.29,21.29,000,18.37
2007-05-25,21.50,21.58,21.16,21.29,2924800,18.37
2007-05-24,21.29,21.72,21.24,21.50,4631600,18.55
2007-05-23,21.06,21.52,21.05,21.37,4633000,18.44
2007-05-22,20.97,21.05,20.81,21.02,3648000,18.13
2007-05-21,21.05,21.12,20.85,20.98,3331000,18.10
2007-05-18,21.14,21.24,20.84,21.01,5005500,18.12
2007-05-17,21.25,21.39,21.18,21.23,1478300,18.31
2007-05-16,21.32,21.34,21.06,21.21,2410800,18.30
2007-05-15,21.40,21.52,21.03,21.35,3190700,18.42
2007-05-14,21.58,21.64,21.26,21.50,2613100,18.55
2007-05-11,21.18,21.56,20.94,21.50,3814500,18.55
2007-05-10,21.78,21.88,21.36,21.41,3172200,18.47
2007-05-09,21.97,22.08,21.75,21.87,3309800,18.87
2007-05-08,22.42,22.50,21.82,21.90,3174800,18.89
2007-05-07,22.05,22.45,22.01,22.45,2650000,19.37
2007-05-04,22.14,22.30,21.89,22.03,3025900,19.00
2007-05-03,22.68,22.70,22.07,22.18,3694900,19.13
2007-05-02,22.06,22.50,21.84,22.41,4733400,19.33
2007-05-01,22.06,22.06,22.06,22.06,000,19.03
2007-04-30,22.24,22.47,21.95,22.06,2824600,19.03
2007-04-27,21.95,22.24,21.82,22.20,4506600,19.15
2007-04-26,22.25,22.54,21.85,21.96,4246900,18.94
2007-04-25,21.79,22.26,21.73,22.15,5077900,19.11
2007-04-24,21.95,22.04,21.65,21.85,3551600,18.85
2007-04-23,22.02,22.15,21.93,22.05,2177700,19.02
2007-04-20,21.86,22.11,21.71,22.06,4845500,19.03
2007-04-19,21.72,22.00,21.52,21.74,5327900,18.75
2007-04-18,22.48,22.64,22.21,22.42,4791600,18.74
2007-04-17,22.58,22.70,22.41,22.49,4669500,18.80
2007-04-16,22.40,22.61,22.24,22.61,5233700,18.90
2007-04-13,21.70,22.15,21.56,22.12,5975900,18.49
2007-04-12,21.37,21.67,21.37,21.63,2368000,18.08
2007-04-11,21.60,21.70,21.38,21.48,2390800,17.95
2007-04-10,21.60,21.65,21.18,21.55,4001700,18.01
2007-04-09,21.49,21.49,21.49,21.49,000,17.96
2007-04-06,21.49,21.49,21.49,21.49,000,17.96
2007-04-05,21.46,21.55,21.28,21.49,3640100,17.96
2007-04-04,20.91,21.54,20.81,21.46,6166600,17.93
2007-04-03,20.60,20.81,20.39,20.72,4126500,17.32
2007-04-02,20.25,20.66,20.21,20.63,2379700,17.24
2007-03-30,20.43,20.43,20.12,20.33,2590600,16.99
2007-03-29,20.31,20.46,20.21,20.39,2415900,17.04
2007-03-28,20.10,20.32,20.00,20.16,3774800,16.85
2007-03-27,20.27,20.36,19.92,20.15,3376000,16.84
2007-03-26,20.40,20.45,20.20,20.30,2842700,16.97
2007-03-23,20.46,20.55,20.28,20.46,2801300,17.10
2007-03-22,20.50,20.63,20.31,20.56,3454200,17.18
2007-03-21,20.44,20.45,20.14,20.25,2704900,16.92
2007-03-20,20.15,20.40,20.12,20.36,3093500,17.02
2007-03-19,20.00,20.31,19.90,20.07,2342600,16.77
2007-03-16,19.85,19.99,19.76,19.85,6028700,16.59
2007-03-15,19.95,20.11,19.81,19.95,3207700,16.67
2007-03-14,19.87,19.95,19.59,19.71,3784900,16.47
2007-03-13,20.53,20.58,20.16,20.17,2210200,16.86
2007-03-12,20.83,20.89,20.42,20.53,1838600,17.16
2007-03-09,20.25,20.74,20.25,20.73,2481900,17.32
2007-03-08,20.33,20.50,20.08,20.33,3176500,16.99
2007-03-07,20.37,20.52,20.14,20.33,2806000,16.99
2007-03-06,20.02,20.45,19.83,20.37,3418000,17.02
2007-03-05,20.05,20.25,19.77,20.07,4682800,16.77
2007-03-02,20.63,20.95,20.30,20.55,4614400,17.17
2007-03-01,20.35,21.00,20.26,20.72,5899900,17.32
2007-02-28,19.81,20.73,19.22,20.46,7977600,17.10
2007-02-27,21.21,21.26,20.66,20.67,6037500,17.27
2007-02-26,21.70,21.79,21.17,21.28,5162300,17.78
2007-02-23,22.32,22.32,21.75,21.84,2347500,18.25
2007-02-22,22.09,22.34,22.09,22.27,1971000,18.61
2007-02-21,22.20,22.24,22.05,22.15,2106700,18.51
2007-02-20,22.28,22.33,22.02,22.15,2448500,18.51
2007-02-19,22.22,22.35,21.97,22.21,2502800,18.56
2007-02-16,22.07,22.34,22.06,22.30,2690900,18.64
2007-02-15,22.20,22.28,22.00,22.17,2548900,18.53
2007-02-14,22.09,22.31,21.94,22.31,2112500,18.65
2007-02-13,21.89,22.20,21.89,22.04,2468400,18.42
2007-02-12,21.88,22.00,21.79,21.89,1616900,18.29
2007-02-09,22.02,22.14,21.83,22.03,3261500,18.41
2007-02-08,21.70,22.17,21.68,22.15,4006100,18.51
2007-02-07,21.73,21.95,21.52,21.90,2374900,18.30
2007-02-06,21.77,21.91,21.64,21.78,2713100,18.20
2007-02-05,21.74,21.91,21.45,21.77,2513300,18.19
2007-02-02,21.77,21.98,21.57,21.90,2793400,18.30
2007-02-01,21.67,21.96,21.53,21.85,3838500,18.26
2007-01-31,21.49,21.87,21.40,21.46,3791700,17.93
2007-01-30,21.22,21.89,21.22,21.76,3791200,18.19
2007-01-29,21.55,21.55,21.30,21.38,3631000,17.87
2007-01-26,20.75,21.28,20.70,21.15,4421800,17.68
2007-01-25,21.95,21.96,20.67,20.76,11900700,17.35
2007-01-24,21.90,22.10,21.51,22.00,3948500,18.39
2007-01-23,22.04,22.16,21.64,21.98,4291800,18.37
2007-01-22,22.70,22.78,21.97,22.00,4507800,18.39
2007-01-19,22.50,22.83,22.34,22.72,2277200,18.99
2007-01-18,22.41,22.71,22.35,22.54,3703500,18.84
2007-01-17,22.15,22.52,22.15,22.49,1939800,18.80
2007-01-16,22.21,22.44,22.07,22.22,2333100,18.57
2007-01-15,22.48,22.52,22.27,22.27,1836000,18.61
2007-01-12,22.34,22.47,22.26,22.44,2348500,18.75
2007-01-11,22.17,22.35,22.07,22.23,3757500,18.58
2007-01-10,22.19,22.23,21.59,22.05,4768300,18.43
2007-01-09,22.07,22.63,21.94,22.35,5173900,18.68
2007-01-08,22.47,22.47,21.83,22.03,3292200,18.41
2007-01-05,21.99,22.64,21.96,22.47,6292700,18.78
2007-01-04,21.49,22.03,21.45,21.96,4860700,18.35
2007-01-03,21.15,21.60,21.07,21.51,3379200,17.98
2007-01-02,20.84,21.20,20.84,21.09,2359500,17.63
2007-01-01,20.85,20.85,20.85,20.85,000,17.42
2006-12-29,21.02,21.04,20.80,20.85,766500,17.42
2006-12-28,20.90,20.94,20.77,20.85,1455000,17.42
2006-12-27,20.80,21.09,20.80,20.89,1372700,17.46
2006-12-26,20.69,20.69,20.69,20.69,000,17.29
2006-12-25,20.69,20.69,20.69,20.69,000,17.29
2006-12-22,20.55,20.96,20.38,20.69,2233300,17.29
2006-12-21,20.78,20.80,20.63,20.63,2088600,17.24
2006-12-20,20.92,20.96,20.66,20.80,2264300,17.38
2006-12-19,20.72,20.96,20.68,20.82,2172000,17.40
2006-12-18,20.94,20.99,20.69,20.92,2239000,17.48
2006-12-15,21.03,21.10,20.93,21.00,5037100,17.55
2006-12-14,20.63,20.94,20.63,20.87,2819900,17.44
2006-12-13,20.30,20.63,20.29,20.60,4517500,17.22
2006-12-12,20.02,20.28,19.95,20.23,3526700,16.91
2006-12-11,20.01,20.09,19.88,20.02,2069100,16.73
2006-12-08,19.89,20.05,19.81,20.03,2598500,16.74
2006-12-07,19.88,20.08,19.85,19.91,2874400,16.64
2006-12-06,20.18,20.18,19.86,19.97,2752600,16.69
2006-12-05,19.99,20.20,19.91,20.17,4709000,16.86
2006-12-04,19.48,19.95,19.38,19.95,4576100,16.67
2006-12-01,19.03,19.85,19.02,19.49,7154700,16.29
2006-11-30,18.97,19.22,18.79,18.80,2709800,15.71
2006-11-29,18.50,18.98,18.44,18.96,3157900,15.85
2006-11-28,18.55,18.69,18.22,18.46,4477400,15.43
2006-11-27,19.09,19.14,18.53,18.67,3313500,15.60
2006-11-24,19.10,19.28,18.68,19.22,4333600,16.06
2006-11-23,19.33,19.38,18.96,19.10,2127200,15.96
2006-11-22,19.24,19.41,19.15,19.31,3586600,16.14
2006-11-21,19.12,19.12,18.77,18.95,2198100,15.84
2006-11-20,18.98,19.19,18.81,19.08,1877300,15.95
2006-11-17,19.08,19.34,19.02,19.10,2875500,15.96
2006-11-16,19.23,19.38,19.02,19.12,2996600,15.98
2006-11-15,18.85,19.38,18.85,19.33,4083600,16.15
2006-11-14,18.75,18.90,18.69,18.85,1959000,15.75
2006-11-13,18.50,18.97,18.47,18.78,2970000,15.70
2006-11-10,18.44,18.85,18.35,18.61,3349100,15.55
2006-11-09,18.50,18.72,18.40,18.54,5462600,15.49
2006-11-08,18.10,18.54,18.07,18.54,4033500,15.49
2006-11-07,17.95,18.16,17.95,18.12,2373400,15.14
2006-11-06,17.85,18.02,17.78,17.99,1810900,15.03
2006-11-03,17.90,17.97,17.64,17.75,3982800,14.83
2006-11-02,18.04,18.22,17.77,17.93,3642300,14.98
2006-11-01,18.02,18.12,17.89,18.10,2048900,15.13
2006-10-31,18.03,18.22,17.99,18.07,3493400,15.10
2006-10-30,17.55,18.03,17.51,17.96,3501400,15.01
2006-10-27,17.93,17.95,17.60,17.70,2866800,14.79
2006-10-26,18.03,18.18,17.88,18.02,4074900,15.06
2006-10-25,17.60,18.24,17.57,17.85,5519900,14.92
2006-10-24,17.30,17.64,17.29,17.60,3689600,14.71
2006-10-23,17.00,17.37,16.97,17.31,4065600,14.47
2006-10-20,17.10,17.13,16.80,16.90,3669800,14.12
2006-10-19,16.99,17.09,16.90,17.00,2668900,14.21
2006-10-18,16.88,17.15,16.88,17.06,2907200,14.26
2006-10-17,17.17,17.19,16.72,16.76,3568200,14.01
2006-10-16,17.23,17.29,17.13,17.26,1605200,14.42
2006-10-13,17.25,17.26,17.11,17.21,1583600,14.38
2006-10-12,17.14,17.21,17.04,17.17,2363500,14.35
2006-10-11,17.05,17.20,17.02,17.19,1906700,14.37
2006-10-10,17.10,17.24,16.96,17.20,1759300,14.37
2006-10-09,16.96,17.13,16.86,17.13,1669400,14.32
2006-10-06,17.21,17.29,16.92,17.07,2684200,14.27
2006-10-05,17.07,17.29,17.01,17.28,3879000,14.44
2006-10-04,16.75,17.10,16.71,17.03,6673800,14.23
2006-10-03,16.51,16.65,16.39,16.65,1659300,13.91
2006-10-02,16.71,16.75,16.46,16.50,1937500,13.79
2006-09-29,16.51,16.71,16.51,16.71,2148600,13.97
2006-09-28,16.40,16.60,16.30,16.57,2320500,13.85
2006-09-27,16.54,16.68,16.47,16.56,2796800,13.84
2006-09-26,16.30,16.62,16.23,16.58,4161400,13.86
2006-09-25,16.40,16.40,16.08,16.14,2680600,13.49
2006-09-22,16.29,16.36,16.10,16.20,2734700,13.54
2006-09-21,16.30,16.47,16.30,16.45,2886900,13.75
2006-09-20,16.02,16.36,16.02,16.34,2604500,13.66
2006-09-19,16.16,16.21,15.94,16.00,3610700,13.37
2006-09-18,16.10,16.30,16.04,16.23,2956900,13.56
2006-09-15,15.93,16.26,15.88,16.23,7050400,13.56
2006-09-14,15.79,16.09,15.78,15.88,4389100,13.27
2006-09-13,15.68,15.87,15.61,15.82,3719600,13.22
2006-09-12,15.52,15.62,15.35,15.60,2258600,13.04
2006-09-11,15.34,15.55,15.30,15.51,2152900,12.96
2006-09-08,15.31,15.42,15.25,15.31,2003400,12.80
2006-09-07,15.37,15.49,15.23,15.29,2774700,12.78
2006-09-06,15.51,15.64,15.42,15.46,2306900,12.92
2006-09-05,15.52,15.62,15.40,15.58,1851400,13.02
2006-09-04,15.51,15.60,15.49,15.52,1238600,12.97
2006-09-01,15.54,15.59,15.43,15.51,1837400,12.96
2006-08-31,15.47,15.61,15.36,15.46,2659000,12.92
2006-08-30,15.51,15.56,15.40,15.41,2024300,12.88
2006-08-29,15.36,15.67,15.35,15.49,5233600,12.95
2006-08-28,15.02,15.42,14.93,15.42,3299700,12.89
2006-08-25,15.02,15.26,14.97,15.04,3962500,12.57
2006-08-24,14.94,15.08,14.81,15.00,4027200,12.54
2006-08-23,14.81,15.02,14.76,14.92,3314500,12.47
2006-08-22,14.82,14.88,14.67,14.85,2264000,12.41
2006-08-21,14.72,14.90,14.70,14.77,1781900,12.34
2006-08-18,14.84,14.87,14.68,14.81,2286500,12.38
2006-08-17,14.69,14.90,14.69,14.90,2322100,12.45
2006-08-16,14.55,14.77,14.49,14.74,3147700,12.32
2006-08-15,14.43,14.67,14.40,14.61,2618500,12.21
2006-08-14,14.33,14.56,14.28,14.52,2416700,12.13
2006-08-11,14.27,14.40,14.15,14.24,2608000,11.90
2006-08-10,14.40,14.43,13.94,14.17,9045600,11.84
2006-08-09,14.60,14.70,14.47,14.65,3096700,12.24
2006-08-08,14.75,14.79,14.47,14.56,2933800,12.17
2006-08-07,14.61,14.82,14.58,14.68,2647300,12.27
2006-08-04,14.90,14.90,14.77,14.81,2489100,12.38
2006-08-03,14.89,14.89,14.69,14.85,4111400,12.41
2006-08-02,14.57,14.97,14.53,14.89,3751800,12.44
2006-08-01,14.59,14.71,14.43,14.51,2408700,12.13
2006-07-31,14.59,14.69,14.44,14.63,2646800,12.23
2006-07-28,14.40,14.55,14.28,14.54,2952400,12.15
2006-07-27,14.70,14.83,14.48,14.55,4307300,12.16
2006-07-26,14.83,14.87,14.53,14.61,5083000,12.21
2006-07-25,14.65,14.87,14.65,14.76,4712300,12.34
2006-07-24,14.29,14.72,14.26,14.65,3872600,12.24
2006-07-21,14.45,14.57,14.17,14.31,3838100,11.96
2006-07-20,14.48,14.71,14.43,14.58,3881700,12.18
2006-07-19,14.07,14.45,13.96,14.34,4412200,11.98
2006-07-18,13.80,14.10,13.75,13.95,4448800,11.66
2006-07-17,13.79,13.91,13.62,13.82,4472000,11.55
2006-07-14,13.98,14.03,13.73,13.75,4415100,11.49
2006-07-13,14.33,14.33,14.04,14.13,4462700,11.81
2006-07-12,14.48,14.66,14.26,14.36,4100500,12.00
2006-07-11,14.75,14.90,14.22,14.32,5659800,11.97
2006-07-10,14.55,14.92,14.49,14.85,4203200,12.41
2006-07-07,14.54,14.68,14.44,14.55,2855500,12.16
2006-07-06,14.32,14.63,14.32,14.52,2918700,12.13
2006-07-05,14.48,14.50,14.26,14.32,3144700,11.97
2006-07-04,14.58,14.62,14.41,14.52,2063200,12.13
2006-07-03,14.35,14.62,14.29,14.59,2752800,12.19
2006-06-30,14.25,14.44,14.11,14.40,4226400,12.03
2006-06-29,14.22,14.24,14.06,14.15,4099800,11.83
2006-06-28,14.11,14.28,14.05,14.20,3239200,11.87
2006-06-27,14.25,14.34,14.14,14.17,3571000,11.84
2006-06-26,14.20,14.23,14.09,14.20,3185700,11.87
2006-06-23,14.02,14.22,13.99,14.20,4859300,11.87
2006-06-22,14.17,14.18,13.94,14.08,4334900,11.77
2006-06-21,14.10,14.16,13.87,14.15,3571800,11.83
2006-06-20,14.00,14.13,13.90,14.13,3559300,11.81
2006-06-19,14.00,14.13,13.99,14.07,2687300,11.76
2006-06-16,13.81,13.81,13.81,13.81,000,11.54
2006-06-15,13.81,13.81,13.81,13.81,000,11.54
2006-06-14,13.73,13.93,13.70,13.81,6107100,11.54
2006-06-13,13.60,13.76,13.57,13.72,5895800,11.47
2006-06-12,13.80,13.98,13.76,13.84,2754300,11.57
2006-06-09,13.79,13.91,13.65,13.87,3331200,11.59
2006-06-08,13.42,13.79,13.42,13.60,5804100,11.37
2006-06-07,13.57,13.75,13.53,13.69,3240400,11.44
2006-06-06,13.51,13.73,13.51,13.55,5623900,11.32
2006-06-05,13.73,13.87,13.54,13.79,4214100,11.52
2006-06-02,13.75,13.94,13.69,13.85,5007100,11.57
2006-06-01,13.53,13.66,13.46,13.64,2585700,11.40
2006-05-31,13.20,13.77,13.16,13.64,7554900,11.40
2006-05-30,13.50,13.68,13.34,13.50,6867900,11.28
2006-05-29,13.55,13.66,13.43,13.60,2520100,11.37
2006-05-26,13.75,13.75,13.40,13.61,4479900,11.37
2006-05-25,13.20,14.02,13.10,13.73,6951800,11.47
2006-05-24,13.26,13.45,12.96,13.11,10171300,10.96
2006-05-23,13.43,13.72,13.40,13.49,6468300,11.27
2006-05-22,13.66,13.69,13.35,13.42,8256500,11.22
2006-05-19,13.45,13.73,13.44,13.66,8789800,11.42
2006-05-18,13.90,14.08,13.20,13.34,14346200,11.15
2006-05-17,14.55,14.80,14.24,14.33,10376400,11.56
2006-05-16,14.43,14.65,14.38,14.50,5598900,11.70
2006-05-15,14.35,14.40,14.23,14.36,7727600,11.58
2006-05-12,14.80,14.87,14.42,14.46,4562600,11.66
2006-05-11,15.00,15.04,14.83,14.88,7501900,12.00
2006-05-10,15.06,15.12,14.78,15.00,8662400,12.10
2006-05-09,14.82,15.31,14.78,15.13,7583300,12.20
2006-05-08,14.77,14.80,14.63,14.77,2577700,11.91
2006-05-05,14.74,14.79,14.46,14.70,3529100,11.86
2006-05-04,14.49,14.74,14.30,14.70,3794600,11.86
2006-05-03,14.82,14.82,14.40,14.45,4983700,11.65
2006-05-02,14.62,14.90,14.62,14.82,4190100,11.95
2006-05-01,14.62,14.62,14.62,14.62,000,11.79
2006-04-28,14.76,14.83,14.56,14.62,2237500,11.79
2006-04-27,14.60,14.81,14.48,14.72,3380000,11.87
2006-04-26,14.58,14.64,14.46,14.57,1763600,11.75
2006-04-25,14.53,14.68,14.48,14.56,3609300,11.74
2006-04-24,14.27,14.54,14.20,14.43,5158600,11.64
2006-04-21,14.52,14.64,14.23,14.28,4673200,11.52
2006-04-20,14.41,14.62,14.22,14.56,3732000,11.74
2006-04-19,14.44,14.47,14.24,14.47,3583300,11.67
2006-04-18,14.31,14.39,14.08,14.32,5410600,11.55
2006-04-17,14.26,14.26,14.26,14.26,000,11.50
2006-04-14,14.26,14.26,14.26,14.26,000,11.50
2006-04-13,14.22,14.37,14.13,14.26,2773500,11.50
2006-04-12,14.32,14.35,14.03,14.20,4713300,11.45
2006-04-11,14.80,14.80,14.25,14.33,5871900,11.56
2006-04-10,14.70,14.83,14.62,14.81,2908600,11.95
2006-04-07,14.79,14.85,14.67,14.70,2931700,11.86
2006-04-06,14.81,14.85,14.70,14.78,3178300,11.92
2006-04-05,14.88,14.92,14.67,14.81,4474800,11.95
2006-04-04,14.87,15.05,14.76,14.99,4868200,12.09
2006-04-03,14.75,14.89,14.75,14.88,2905600,12.00
2006-03-31,14.65,14.80,14.59,14.77,2673900,11.91
2006-03-30,14.64,14.75,14.57,14.69,3950000,11.85
2006-03-29,14.37,14.59,14.31,14.59,3362000,11.77
2006-03-28,14.36,14.60,14.27,14.44,3526100,11.65
2006-03-27,14.45,14.55,14.25,14.29,2864400,11.53
2006-03-24,14.50,14.58,14.35,14.49,3558900,11.69
2006-03-23,13.96,14.67,13.78,14.49,12600800,11.69
2006-03-22,13.76,13.92,13.67,13.78,4120300,11.11
2006-03-21,13.69,13.87,13.65,13.82,3748000,11.15
2006-03-20,13.70,13.80,13.60,13.64,2124100,11.00
2006-03-17,13.77,13.86,13.61,13.70,4633500,11.05
2006-03-16,13.82,13.83,13.60,13.80,2733300,11.13
2006-03-15,13.74,13.82,13.67,13.78,2535900,11.11
2006-03-14,13.68,13.76,13.50,13.76,2552100,11.10
2006-03-13,13.89,13.93,13.68,13.73,2448400,11.07
2006-03-10,13.67,13.90,13.66,13.88,2409400,11.20
2006-03-09,13.71,13.82,13.62,13.68,2862600,11.03
2006-03-08,13.80,13.89,13.41,13.56,4838700,10.94
2006-03-07,13.74,13.83,13.64,13.79,2425500,11.12
2006-03-06,13.87,13.92,13.72,13.84,3303700,11.16
2006-03-03,13.91,14.00,13.76,13.76,3226000,11.10
2006-03-02,14.08,14.10,13.77,13.88,4400300,11.20
2006-03-01,13.87,14.09,13.81,14.09,2609600,11.36
2006-02-28,13.99,14.08,13.77,13.86,5255300,11.18
2006-02-27,13.92,13.96,13.83,13.96,1446900,11.26
2006-02-24,13.90,14.03,13.81,13.97,2297800,11.27
2006-02-23,13.85,13.93,13.75,13.93,2102600,11.24
2006-02-22,13.62,13.88,13.61,13.86,3769400,11.18
2006-02-21,13.66,13.78,13.49,13.61,3348900,10.98
2006-02-20,13.65,13.72,13.43,13.65,3523100,11.01
2006-02-17,13.89,13.94,13.57,13.73,4356100,11.07
2006-02-16,14.07,14.15,13.77,13.92,2996100,11.23
2006-02-15,13.87,14.13,13.82,14.08,5826800,11.36
2006-02-14,13.68,13.88,13.67,13.88,3859000,11.20
2006-02-13,13.46,13.70,13.38,13.70,3030500,11.05
2006-02-10,13.54,13.61,13.38,13.47,3448300,10.86
2006-02-09,13.76,13.83,13.51,13.62,4361800,10.99
2006-02-08,13.20,13.65,13.17,13.65,5287300,11.01
2006-02-07,13.45,13.50,13.16,13.32,2869700,10.74
2006-02-06,13.38,13.58,13.36,13.44,3261200,10.84
2006-02-03,13.15,13.69,13.15,13.36,7347500,10.78
2006-02-02,13.22,13.27,13.08,13.11,3839300,10.57
2006-02-01,13.01,13.24,12.95,13.22,5396600,10.66
2006-01-31,12.99,13.19,12.97,13.05,5458800,10.53
2006-01-30,12.63,12.95,12.63,12.78,4587000,10.31
2006-01-27,12.65,12.79,12.51,12.64,3406500,10.20
2006-01-26,12.41,12.63,12.39,12.54,3740200,10.11
2006-01-25,12.30,12.38,12.23,12.33,3342300,9.95
2006-01-24,12.36,12.50,12.22,12.29,3014500,9.91
2006-01-23,12.33,12.40,12.25,12.39,3545000,9.99
2006-01-20,12.69,12.77,12.44,12.47,5071800,10.06
2006-01-19,12.81,12.86,12.68,12.72,7106600,10.26
2006-01-18,12.28,12.51,12.26,12.45,3116500,10.04
2006-01-17,12.57,12.61,12.36,12.53,3195300,10.11
2006-01-16,12.67,12.69,12.57,12.68,1886000,10.23
2006-01-13,12.75,12.77,12.63,12.66,2821900,10.21
2006-01-12,12.89,12.90,12.73,12.79,2919300,10.32
2006-01-11,12.96,12.99,12.78,12.90,4809200,10.40
2006-01-10,13.34,13.35,12.87,12.96,8707800,10.45
2006-01-09,12.99,13.31,12.94,13.30,5762500,10.73
2006-01-06,12.72,13.02,12.72,13.00,4621000,10.49
2006-01-05,12.80,12.91,12.73,12.76,3962000,10.29
2006-01-04,12.79,12.84,12.69,12.84,3579900,10.36
2006-01-03,12.55,12.78,12.55,12.67,5467300,10.22
2006-01-02,12.55,12.63,12.47,12.56,1710100,10.13
2005-12-30,12.48,12.59,12.44,12.51,1480100,10.09
2005-12-29,12.49,12.54,12.42,12.48,2063700,10.07
2005-12-28,12.21,12.50,12.16,12.44,3262500,10.03
2005-12-27,12.15,12.23,12.13,12.19,996200,9.83
2005-12-26,12.17,12.17,12.17,12.17,000,9.82
2005-12-23,12.19,12.23,12.12,12.17,1041600,9.82
2005-12-22,12.07,12.20,12.05,12.18,1729600,9.82
2005-12-21,12.19,12.19,12.00,12.13,2502000,9.78
2005-12-20,12.02,12.18,11.95,12.15,3533400,9.80
2005-12-19,12.10,12.18,12.01,12.02,3868100,9.69
2005-12-16,11.93,12.10,11.91,12.10,9203300,9.76
2005-12-15,11.70,11.95,11.70,11.90,3996300,9.60
2005-12-14,11.78,11.78,11.66,11.69,2982100,9.43
2005-12-13,11.82,11.85,11.68,11.78,2996200,9.50
2005-12-12,11.96,11.98,11.80,11.85,2258300,9.56
2005-12-09,11.99,11.99,11.82,11.89,2837000,9.59
2005-12-08,11.65,12.10,11.65,12.04,5809200,9.71
2005-12-07,11.70,11.90,11.66,11.76,3280700,9.49
2005-12-06,11.62,11.80,11.62,11.74,2992700,9.47
2005-12-05,11.60,11.66,11.55,11.63,2781700,9.38
2005-12-02,11.54,11.62,11.46,11.58,2258200,9.34
2005-12-01,11.44,11.52,11.38,11.46,2597100,9.24
2005-11-30,11.42,11.48,11.32,11.39,2624500,9.19
2005-11-29,11.38,11.55,11.36,11.49,2762100,9.27
2005-11-28,11.58,11.63,11.39,11.45,3033100,9.24
2005-11-25,11.51,11.63,11.48,11.53,1713000,9.30
2005-11-24,11.54,11.62,11.50,11.55,2831800,9.32
2005-11-23,11.49,11.57,11.43,11.53,3838400,9.30
2005-11-22,11.37,11.48,11.29,11.42,3386900,9.21
2005-11-21,11.27,11.37,11.12,11.36,6342200,9.16
2005-11-18,11.49,11.54,11.35,11.40,3523200,9.19
2005-11-17,11.54,11.57,11.36,11.40,3396500,9.19
2005-11-16,11.47,11.53,11.39,11.50,3264500,9.28
2005-11-15,11.53,11.60,11.45,11.50,1992700,9.28
2005-11-14,11.47,11.58,11.45,11.51,2891500,9.28
2005-11-11,11.57,11.57,11.39,11.54,4893400,9.31
2005-11-10,11.73,11.73,11.34,11.45,6585900,9.24
2005-11-09,11.68,11.77,11.60,11.75,2339500,9.48
2005-11-08,11.85,11.92,11.60,11.72,5201600,9.45
2005-11-07,11.64,11.89,11.60,11.83,3559100,9.54
2005-11-04,11.74,11.77,11.62,11.66,3165800,9.40
2005-11-03,11.65,11.77,11.62,11.72,3610600,9.45
2005-11-02,11.35,11.65,11.33,11.59,8233600,9.35
2005-11-01,11.15,11.38,11.11,11.32,4426800,9.13
2005-10-31,11.15,11.19,11.03,11.16,3229800,9.00
2005-10-28,10.97,11.08,10.77,10.97,6472900,8.85
2005-10-27,11.22,11.27,10.92,10.98,3484800,8.86
2005-10-26,11.28,11.36,11.19,11.34,2294800,9.15
2005-10-25,11.26,11.33,11.18,11.30,3468400,9.11
2005-10-24,11.05,11.20,11.04,11.19,1655200,9.03
2005-10-21,11.08,11.22,11.06,11.10,3119700,8.95
2005-10-20,11.30,11.37,11.04,11.13,5413200,8.98
2005-10-19,11.35,11.40,11.06,11.19,7702300,9.03
2005-10-18,11.67,11.75,11.50,11.53,3594700,9.30
2005-10-17,11.51,11.66,11.42,11.63,3701200,9.38
2005-10-14,11.51,11.60,11.35,11.46,4960000,9.24
2005-10-13,11.53,11.67,11.43,11.50,6038300,9.28
2005-10-12,11.72,11.75,11.55,11.62,7414600,9.37
2005-10-11,11.44,11.92,11.41,11.77,11775700,9.49
2005-10-10,11.36,11.47,11.34,11.41,3664800,9.20
2005-10-07,11.22,11.42,11.15,11.30,5436900,9.11
2005-10-06,11.24,11.32,11.10,11.26,4843400,9.08
2005-10-05,11.34,11.41,11.28,11.34,4585600,9.15
2005-10-04,11.17,11.48,11.10,11.47,6729700,9.25
2005-10-03,11.03,11.20,10.98,11.17,2635700,9.01
2005-09-30,11.15,11.15,11.00,11.03,2691400,8.90
2005-09-29,11.11,11.11,10.99,11.09,3436700,8.94
2005-09-28,11.10,11.13,11.05,11.09,1994900,8.94
2005-09-27,11.00,11.09,10.98,11.05,2673600,8.91
2005-09-26,11.04,11.09,10.96,11.05,2783500,8.91
2005-09-23,10.80,10.96,10.78,10.92,3132700,8.81
2005-09-22,10.79,10.85,10.69,10.77,3783100,8.69
2005-09-21,10.98,11.03,10.77,10.85,4232900,8.75
2005-09-20,10.94,11.11,10.91,11.08,3754200,8.94
2005-09-19,10.90,11.04,10.89,10.92,4712700,8.81
2005-09-16,11.07,11.14,11.02,11.07,8943000,8.93
2005-09-15,11.12,11.15,11.05,11.07,2890100,8.93
2005-09-14,11.17,11.18,11.06,11.15,3060100,8.99
2005-09-13,11.22,11.25,11.07,11.16,3261900,9.00
2005-09-12,11.24,11.27,11.15,11.26,2445600,9.08
2005-09-09,11.00,11.22,10.95,11.20,3322200,9.03
2005-09-08,11.18,11.20,11.08,11.12,3963900,8.97
2005-09-07,11.10,11.17,11.07,11.17,2704100,9.01
2005-09-06,10.93,11.10,10.90,11.07,2777100,8.93
2005-09-05,10.79,10.97,10.77,10.96,2465300,8.84
2005-09-02,10.71,10.89,10.71,10.82,3826900,8.73
2005-09-01,10.87,10.88,10.69,10.79,3450400,8.70
2005-08-31,10.72,10.86,10.69,10.83,3101400,8.74
2005-08-30,10.80,10.83,10.68,10.71,2362700,8.64
2005-08-29,10.66,10.75,10.63,10.74,1708400,8.66
2005-08-26,10.85,10.93,10.72,10.75,4263700,8.67
2005-08-25,10.93,10.95,10.86,10.86,2073800,8.76
2005-08-24,11.05,11.06,10.93,10.98,2878400,8.86
2005-08-23,11.06,11.10,10.93,11.09,3225500,8.94
2005-08-22,11.02,11.13,11.02,11.09,1835200,8.94
2005-08-19,11.01,11.14,10.99,11.07,2401000,8.93
2005-08-18,11.07,11.12,11.01,11.02,2260900,8.89
2005-08-17,11.02,11.07,10.87,11.01,3067200,8.88
2005-08-16,11.11,11.24,11.03,11.05,3286400,8.91
2005-08-15,11.12,11.18,11.04,11.11,2692400,8.96
2005-08-12,11.21,11.33,11.14,11.15,4988600,8.99
2005-08-11,11.18,11.24,11.12,11.19,6298400,9.03
2005-08-10,11.10,11.31,10.99,11.29,15252300,9.11
2005-08-09,10.70,10.77,10.66,10.74,3798600,8.66
2005-08-08,10.58,10.74,10.53,10.70,7616100,8.63
2005-08-05,10.40,10.65,10.40,10.48,6114800,8.45
2005-08-04,10.39,10.57,10.39,10.46,4321700,8.44
2005-08-03,10.42,10.44,10.35,10.38,2566800,8.37
2005-08-02,10.37,10.43,10.28,10.39,3215000,8.38
2005-08-01,10.33,10.37,10.28,10.37,3230400,8.36
2005-07-29,10.46,10.46,10.32,10.33,3168700,8.33
2005-07-28,10.45,10.46,10.37,10.41,2688800,8.40
2005-07-27,10.37,10.43,10.35,10.39,1884800,8.38
2005-07-26,10.41,10.45,10.37,10.41,2032900,8.40
2005-07-25,10.50,10.55,10.37,10.46,2819500,8.44
2005-07-22,10.54,10.59,10.50,10.56,2244800,8.52
2005-07-21,10.58,10.64,10.42,10.56,4794100,8.52
2005-07-20,10.51,10.62,10.45,10.49,3423700,8.46
2005-07-19,10.52,10.53,10.45,10.52,2873600,8.49
2005-07-18,10.45,10.51,10.41,10.46,1951400,8.44
2005-07-15,10.54,10.64,10.39,10.45,5596500,8.43
2005-07-14,10.39,10.49,10.33,10.46,4878200,8.44
2005-07-13,10.25,10.37,10.22,10.34,3626200,8.34
2005-07-12,10.31,10.35,10.23,10.28,3338000,8.29
2005-07-11,10.25,10.32,10.20,10.29,4509400,8.30
2005-07-08,10.04,10.16,9.99,10.13,4820700,8.17
2005-07-07,10.14,10.16,9.65,9.95,15555200,8.03
2005-07-06,10.23,10.30,10.15,10.18,3896300,8.21
2005-07-05,10.21,10.27,10.17,10.21,3113800,8.24
2005-07-04,10.24,10.26,10.14,10.26,2212700,8.28
2005-07-01,10.18,10.29,10.16,10.29,3097600,8.30
2005-06-30,10.17,10.22,10.10,10.16,3117100,8.19
2005-06-29,10.21,10.30,10.21,10.21,4687400,8.24
2005-06-28,10.03,10.12,9.97,10.10,4940600,8.15
2005-06-27,10.10,10.14,9.95,9.98,6294900,8.05
2005-06-24,10.19,10.22,10.09,10.16,4377000,8.19
2005-06-23,10.38,10.38,10.27,10.32,2294300,8.32
2005-06-22,10.36,10.40,10.32,10.38,1765600,8.37
2005-06-21,10.38,10.41,10.30,10.37,2063800,8.36
2005-06-20,10.42,10.45,10.30,10.34,2663800,8.34
2005-06-17,10.40,10.53,10.36,10.48,7556100,8.45
2005-06-16,10.30,10.42,10.30,10.39,2063600,8.38
2005-06-15,10.32,10.43,10.24,10.29,2835900,8.30
2005-06-14,10.36,10.36,10.18,10.32,3253000,8.32
2005-06-13,10.41,10.43,10.32,10.37,2285700,8.36
2005-06-10,10.32,10.45,10.32,10.38,2468300,8.37
2005-06-09,10.38,10.39,10.31,10.32,1973800,8.32
2005-06-08,10.40,10.41,10.30,10.37,2754800,8.36
2005-06-07,10.32,10.44,10.28,10.40,4249200,8.39
2005-06-06,10.25,10.32,10.20,10.25,3015600,8.27
2005-06-03,10.34,10.40,10.23,10.26,3925400,8.28
2005-06-02,10.26,10.34,10.23,10.30,3654500,8.31
2005-06-01,10.25,10.37,10.22,10.32,2656800,8.32
2005-05-31,10.26,10.31,10.21,10.25,2511100,8.27
2005-05-30,10.33,10.33,10.16,10.30,1670600,8.31
2005-05-27,10.35,10.37,10.25,10.31,1942600,8.32
2005-05-26,10.21,10.34,10.18,10.29,2990200,8.06
2005-05-25,10.51,10.56,10.44,10.51,3216200,7.99
2005-05-24,10.56,10.58,10.42,10.51,3023700,7.99
2005-05-23,10.64,10.65,10.54,10.56,2865800,8.03
2005-05-20,10.65,10.65,10.53,10.55,3513100,8.03
2005-05-19,10.57,10.64,10.55,10.61,2623600,8.07
2005-05-18,10.46,10.55,10.43,10.55,2773800,8.03
2005-05-17,10.58,10.58,10.41,10.46,2847700,7.96
2005-05-16,10.48,10.53,10.45,10.46,1095600,7.96
2005-05-13,10.40,10.50,10.35,10.48,4130000,7.97
2005-05-12,10.26,10.44,10.22,10.41,5495500,7.92
2005-05-11,10.18,10.32,10.10,10.16,5627000,7.73
2005-05-10,10.18,10.26,10.02,10.02,4169200,7.62
2005-05-09,10.27,10.32,10.19,10.19,2764000,7.75
2005-05-06,10.21,10.25,10.16,10.23,2595000,7.78
2005-05-05,10.20,10.25,10.13,10.24,2707400,7.79
2005-05-04,10.18,10.23,10.03,10.14,4214200,7.71
2005-05-03,10.16,10.21,10.09,10.17,2096300,7.74
2005-05-02,10.10,10.20,10.07,10.17,2759100,7.74
2005-04-29,10.00,10.08,9.95,9.96,3593900,7.58
2005-04-28,10.31,10.36,9.88,10.05,6946200,7.65
2005-04-27,10.31,10.34,10.15,10.25,4001000,7.80
2005-04-26,10.31,10.37,10.27,10.34,3403800,7.87
2005-04-25,10.24,10.39,10.24,10.31,2121700,7.84
2005-04-22,10.39,10.42,10.21,10.26,2390700,7.80
2005-04-21,10.26,10.39,10.23,10.32,3278700,7.85
2005-04-20,10.58,10.59,10.18,10.30,5629900,7.84
2005-04-19,10.58,10.68,10.44,10.54,2873700,8.02
2005-04-18,10.66,10.70,10.35,10.56,5055200,8.03
2005-04-15,11.00,11.03,10.72,10.83,6515200,8.24
2005-04-14,11.15,11.15,11.04,11.06,3660100,8.41
2005-04-13,11.15,11.26,11.15,11.20,3974000,8.52
2005-04-12,11.10,11.14,11.04,11.08,2049500,8.43
2005-04-11,11.13,11.17,11.05,11.14,2186700,8.47
2005-04-08,11.17,11.25,11.09,11.16,3950500,8.49
2005-04-07,11.01,11.07,10.91,11.04,2672700,8.40
2005-04-06,11.06,11.08,10.97,11.01,2134800,8.38
2005-04-05,11.10,11.13,10.95,11.00,2720000,8.37
2005-04-04,11.04,11.11,10.96,11.03,3066800,8.39
2005-04-01,11.07,11.15,10.99,11.12,2804800,8.46
2005-03-31,11.26,11.32,11.08,11.12,3040200,8.46
2005-03-30,10.90,11.19,10.90,11.19,6098000,8.51
2005-03-29,11.26,11.28,11.14,11.20,3305600,8.52
2005-03-28,11.26,11.26,11.26,11.26,000,8.57
2005-03-25,11.26,11.26,11.26,11.26,000,8.57
2005-03-24,11.04,11.38,10.95,11.26,7187600,8.57
2005-03-23,11.02,11.35,10.69,11.06,12247400,8.41
2005-03-22,11.07,11.23,10.98,11.13,3238000,8.47
2005-03-21,11.15,11.17,10.98,11.08,2310900,8.43
2005-03-18,11.16,11.24,11.06,11.15,4775700,8.48
2005-03-17,11.28,11.35,11.01,11.17,4548600,8.50
2005-03-16,11.37,11.45,11.20,11.29,5103100,8.59
2005-03-15,11.34,11.46,11.27,11.36,3460400,8.64
2005-03-14,11.41,11.48,11.26,11.34,6141400,8.63
2005-03-11,11.19,11.50,11.17,11.17,9720800,8.50
2005-03-10,10.98,11.18,10.93,11.09,5528800,8.44
2005-03-09,11.10,11.33,10.99,11.06,7644300,8.41
2005-03-08,10.92,11.23,10.92,11.09,6497000,8.44
2005-03-07,10.96,10.98,10.86,10.93,3809400,8.31
2005-03-04,11.07,11.08,10.84,10.96,6841800,8.34
2005-03-03,11.15,11.21,11.08,11.09,3964700,8.44
2005-03-02,11.20,11.21,11.05,11.21,4998500,8.53
2005-03-01,10.81,11.30,10.76,11.16,10764100,8.49
2005-02-28,10.77,10.90,10.72,10.85,4470000,8.25
2005-02-25,10.65,10.85,10.59,10.71,5548200,8.15
2005-02-24,10.59,10.67,10.48,10.56,3597400,8.03
2005-02-23,10.49,10.66,10.39,10.60,4764200,8.06
2005-02-22,10.65,10.72,10.51,10.56,3349700,8.03
2005-02-21,10.78,10.78,10.63,10.69,2491200,8.13
2005-02-18,10.87,10.89,10.65,10.73,6435200,8.16
2005-02-17,11.00,11.00,10.87,10.93,2736000,8.31
2005-02-16,11.06,11.08,10.78,10.99,4876700,8.36
2005-02-15,11.08,11.13,10.99,11.12,3176800,8.46
2005-02-14,11.13,11.14,11.03,11.06,2440400,8.41
2005-02-11,10.89,11.07,10.84,11.06,3493000,8.41
2005-02-10,11.04,11.06,10.83,10.83,4622600,8.24
2005-02-09,11.11,11.13,10.93,11.06,5854300,8.41
2005-02-08,11.17,11.17,11.00,11.08,3333500,8.43
2005-02-07,10.95,11.14,10.94,11.09,6089200,8.44
2005-02-04,10.86,10.98,10.84,10.94,3505300,8.32
2005-02-03,10.84,10.88,10.74,10.82,3401300,8.23
2005-02-02,10.80,10.86,10.72,10.85,3842600,8.25
2005-02-01,10.71,10.78,10.58,10.76,4346000,8.19
2005-01-31,10.52,10.77,10.51,10.72,7920900,8.15
2005-01-28,10.24,10.40,10.22,10.35,3776400,7.87
2005-01-27,10.31,10.38,10.12,10.21,5549900,7.77
2005-01-26,10.12,10.38,10.08,10.29,5935200,7.83
2005-01-25,10.08,10.24,10.04,10.10,4704200,7.68
2005-01-24,10.14,10.19,9.93,10.08,5867300,7.67
2005-01-21,10.19,10.28,10.16,10.19,2723300,7.75
2005-01-20,10.30,10.31,10.15,10.23,4952800,7.78
2005-01-19,10.58,10.58,10.29,10.34,5757500,7.87
2005-01-18,10.53,10.56,10.44,10.54,2694100,8.02
2005-01-17,10.57,10.63,10.55,10.57,1981400,8.04
2005-01-14,10.58,10.66,10.51,10.55,3679000,8.03
2005-01-13,10.72,10.75,10.63,10.67,1933200,8.12
2005-01-12,10.78,10.80,10.61,10.67,3387400,8.12
2005-01-11,10.70,10.79,10.57,10.74,4767300,8.17
2005-01-10,10.65,10.70,10.62,10.66,1982700,8.11
2005-01-07,10.68,10.72,10.54,10.65,3012100,8.10
2005-01-06,10.45,10.73,10.44,10.64,3817700,8.09
2005-01-05,10.55,10.62,10.46,10.52,2752800,8.00
2005-01-04,10.59,10.75,10.52,10.63,3328300,8.09
2005-01-03,10.60,10.70,10.49,10.55,3107700,8.03
2004-12-31,10.55,10.55,10.55,10.55,000,8.03
2004-12-30,10.44,10.57,10.43,10.55,1628700,8.03
2004-12-29,10.49,10.49,10.39,10.41,1203400,7.92
2004-12-28,10.42,10.50,10.41,10.46,1131100,7.96
2004-12-27,10.45,10.47,10.31,10.41,1874700,7.92
2004-12-24,10.47,10.47,10.47,10.47,000,7.96
2004-12-23,10.43,10.51,10.40,10.47,2061300,7.96
2004-12-22,10.39,10.50,10.30,10.37,3996800,7.89
2004-12-21,10.40,10.44,10.28,10.34,2980800,7.87
2004-12-20,10.30,10.43,10.29,10.39,2042100,7.90
2004-12-17,10.55,10.55,10.29,10.35,8220500,7.87
2004-12-16,10.46,10.56,10.42,10.51,2635100,7.99
2004-12-15,10.60,10.67,10.48,10.51,3402600,7.99
2004-12-14,10.73,10.80,10.60,10.63,3860300,8.09
2004-12-13,10.74,10.76,10.62,10.64,3738400,8.09
2004-12-10,10.77,10.77,10.53,10.66,3687400,8.11
2004-12-09,10.98,10.99,10.62,10.69,4905800,8.13
2004-12-08,10.99,11.07,10.93,10.98,2788300,8.35
2004-12-07,11.11,11.15,10.93,11.04,2669400,8.40
2004-12-06,10.97,11.18,10.95,11.08,4440600,8.43
2004-12-03,11.21,11.26,10.92,10.99,5031500,8.36
2004-12-02,10.89,11.20,10.86,11.14,8519800,8.47
2004-12-01,10.59,10.80,10.56,10.75,3206700,8.18
2004-11-30,10.74,10.79,10.59,10.62,2637800,8.08
2004-11-29,10.70,10.84,10.65,10.66,3835500,8.11
2004-11-26,10.69,10.82,10.63,10.65,2946600,8.10
2004-11-25,10.60,10.80,10.57,10.72,3600100,8.15
2004-11-24,10.43,10.65,10.40,10.60,4833100,8.06
2004-11-23,10.50,10.61,10.33,10.35,4507700,7.87
2004-11-22,10.47,10.50,10.31,10.48,4017800,7.97
2004-11-19,10.88,10.89,10.56,10.60,4149500,8.06
2004-11-18,10.76,10.94,10.71,10.85,3322700,8.25
2004-11-17,10.59,10.81,10.56,10.77,3688700,8.19
2004-11-16,10.82,10.82,10.42,10.54,4999400,8.02
2004-11-15,10.89,10.93,10.75,10.79,2171900,8.21
2004-11-12,10.95,11.00,10.73,10.83,4198900,8.24
2004-11-11,10.66,10.90,10.48,10.89,5969400,8.28
2004-11-10,10.60,10.74,10.55,10.66,4925200,8.11
2004-11-09,10.64,10.65,10.38,10.50,6024100,7.99
2004-11-08,10.66,10.70,10.50,10.59,3416400,8.06
2004-11-05,10.60,10.77,10.53,10.66,8877700,8.11
2004-11-04,10.41,10.42,10.23,10.41,3565700,7.92
2004-11-03,10.61,10.63,10.37,10.48,4550300,7.97
2004-11-02,10.44,10.55,10.42,10.51,6677100,7.99
2004-11-01,10.34,10.43,10.10,10.35,5103800,7.87
2004-10-29,10.30,10.49,10.11,10.33,7408400,7.86
2004-10-28,9.88,10.28,9.85,10.19,13742600,7.75
2004-10-27,9.61,9.74,9.46,9.73,3844300,7.40
2004-10-26,9.50,9.58,9.46,9.55,2094000,7.26
2004-10-25,9.45,9.52,9.37,9.50,2843300,7.23
2004-10-22,9.69,9.72,9.62,9.65,1794900,7.34
2004-10-21,9.64,9.70,9.43,9.68,3322400,7.36
2004-10-20,9.60,9.68,9.51,9.59,3027100,7.30
2004-10-19,9.70,9.79,9.63,9.71,3711800,7.39
2004-10-18,9.59,9.64,9.41,9.53,3406700,7.25
2004-10-15,9.58,9.70,9.53,9.65,4097400,7.34
2004-10-14,9.65,9.76,9.60,9.64,4264700,7.33
2004-10-13,9.65,9.90,9.58,9.73,6703000,7.40
2004-10-12,9.61,9.64,9.42,9.52,2721600,7.24
2004-10-11,9.67,9.67,9.57,9.60,2517200,7.30
2004-10-08,9.57,9.67,9.50,9.59,10075900,7.30
2004-10-07,9.70,9.90,9.70,9.82,5310500,7.47
2004-10-06,9.65,9.77,9.55,9.72,5539400,7.39
2004-10-05,9.84,9.86,9.66,9.73,5391400,7.40
2004-10-04,9.99,10.08,9.87,9.90,4213000,7.53
2004-10-01,9.44,9.87,9.44,9.85,6517300,7.49
2004-09-30,9.69,9.77,9.36,9.37,5153200,7.13
2004-09-29,9.30,9.64,9.27,9.56,6197800,7.27
2004-09-28,9.15,9.34,9.05,9.28,4971200,7.06
2004-09-27,9.33,9.34,9.17,9.26,3459500,7.04
2004-09-24,9.26,9.46,9.25,9.41,3592100,7.16
2004-09-23,9.44,9.50,9.10,9.32,9064500,7.09
2004-09-22,9.80,9.80,9.46,9.49,6353400,7.22
2004-09-21,9.68,9.81,9.68,9.80,2479900,7.45
2004-09-20,9.97,9.97,9.67,9.72,4290700,7.39
2004-09-17,9.96,10.02,9.85,9.94,6732700,7.56
2004-09-16,9.91,10.03,9.90,9.96,1844500,7.58
2004-09-15,9.96,10.07,9.87,9.92,3590000,7.55
2004-09-14,10.07,10.07,9.88,9.95,3332900,7.57
2004-09-13,9.82,10.15,9.79,10.00,4825200,7.61
2004-09-10,9.79,9.81,9.67,9.76,3137500,7.42
2004-09-09,9.88,9.94,9.66,9.79,3662700,7.45
2004-09-08,10.01,10.03,9.84,9.92,5732300,7.55
2004-09-07,9.79,10.04,9.74,9.94,3926200,7.56
2004-09-06,9.71,9.80,9.60,9.74,2454400,7.41
2004-09-03,9.56,9.67,9.52,9.65,3649100,7.34
2004-09-02,9.61,9.64,9.52,9.59,3954800,7.30
2004-09-01,9.70,9.77,9.53,9.60,3751500,7.30
2004-08-31,9.74,9.81,9.53,9.57,4332400,7.28
2004-08-30,9.90,9.93,9.71,9.80,2022700,7.45
2004-08-27,9.94,10.01,9.79,9.87,5013000,7.51
2004-08-26,9.75,9.96,9.69,9.91,9744400,7.54
2004-08-25,9.74,9.77,9.49,9.53,6811600,7.25
2004-08-24,9.39,9.74,9.37,9.56,8588800,7.27
2004-08-23,9.31,9.41,9.23,9.34,4062800,7.10
2004-08-20,9.30,9.30,9.08,9.15,3702700,6.96
2004-08-19,9.27,9.36,9.20,9.32,7049700,7.09
2004-08-18,9.29,9.30,9.02,9.25,6409400,7.04
2004-08-17,9.23,9.38,9.07,9.27,8065200,7.05
2004-08-16,8.86,9.26,8.76,9.18,8056200,6.98
2004-08-13,8.57,8.92,8.42,8.82,11295100,6.71
2004-08-12,8.75,8.87,8.50,8.63,11999800,6.56
2004-08-11,9.00,9.07,8.77,8.96,9219400,6.82
2004-08-10,9.01,9.15,8.89,8.93,8069700,6.79
2004-08-09,9.33,9.39,8.89,8.99,6931700,6.84
2004-08-06,9.32,9.45,9.14,9.30,5825600,7.07
2004-08-05,9.49,9.73,9.49,9.59,6175200,7.30
2004-08-04,9.69,9.70,9.30,9.45,6112400,7.19
2004-08-03,9.64,9.83,9.55,9.77,4577700,7.43
2004-08-02,9.78,9.81,9.38,9.59,6487400,7.30
2004-07-30,9.98,10.02,9.81,9.81,3673900,7.46
2004-07-29,9.71,9.96,9.67,9.92,5462000,7.55
2004-07-28,9.89,9.92,9.57,9.65,3905400,7.34
2004-07-27,9.80,9.89,9.74,9.81,3079300,7.46
2004-07-26,9.82,9.96,9.74,9.76,2175800,7.42
2004-07-23,9.98,10.05,9.80,9.84,2417400,7.49
2004-07-22,9.97,10.02,9.85,9.96,2670400,7.58
2004-07-21,10.15,10.30,10.07,10.09,5089500,7.68
2004-07-20,9.99,10.11,9.88,10.03,3313100,7.63
2004-07-19,10.00,10.11,9.97,10.01,1598200,7.61
2004-07-16,10.07,10.18,10.00,10.05,3630000,7.65
2004-07-15,10.28,10.34,10.05,10.10,3981800,7.68
2004-07-14,10.44,10.44,10.24,10.39,4825500,7.90
2004-07-13,10.60,10.67,10.45,10.50,4254600,7.99
2004-07-12,10.50,10.66,10.50,10.55,2535000,8.03
2004-07-09,10.55,10.71,10.45,10.56,4161700,8.03
2004-07-08,10.77,10.80,10.44,10.65,5574600,8.10
2004-07-07,10.80,10.99,10.77,10.84,5086700,8.25
2004-07-06,11.00,11.00,10.81,10.82,2291700,8.23
2004-07-05,11.00,11.06,10.90,10.93,1296100,8.31
2004-07-02,11.10,11.16,10.88,11.01,3782100,8.38
2004-07-01,11.19,11.33,11.09,11.13,3815800,8.47
2004-06-30,11.24,11.46,11.18,11.18,5553500,8.50
2004-06-29,10.94,11.31,10.93,11.23,9490400,8.54
2004-06-28,10.75,11.10,10.73,10.89,7239000,8.28
2004-06-25,10.79,10.84,10.65,10.73,3021200,8.16
2004-06-24,10.75,10.92,10.72,10.76,5209600,8.19
2004-06-23,10.75,10.80,10.59,10.65,6201700,8.10
2004-06-22,10.97,11.01,10.62,10.82,7265800,8.23
2004-06-21,11.18,11.18,10.97,11.04,3268200,8.40
2004-06-18,11.06,11.16,11.01,11.11,7781800,8.45
2004-06-17,11.25,11.25,11.01,11.12,3470100,8.46
2004-06-16,11.15,11.30,11.11,11.21,5673000,8.53
2004-06-15,10.88,11.11,10.88,11.08,7614600,8.43
2004-06-14,11.30,11.33,10.86,10.87,15177800,8.27
2004-06-11,11.44,11.48,11.30,11.35,4707300,8.63
2004-06-10,11.56,11.60,11.43,11.49,4184600,8.74
2004-06-09,11.54,11.70,11.52,11.61,7449300,8.83
2004-06-08,11.45,11.59,11.35,11.51,8266400,8.76
2004-06-07,11.58,11.60,11.37,11.39,4091200,8.66
2004-06-04,11.37,11.39,11.25,11.35,3638600,8.63
2004-06-03,11.35,11.42,11.23,11.38,4844500,8.66
2004-06-02,11.68,11.72,11.50,11.59,4938400,8.82
2004-06-01,11.56,11.65,11.45,11.60,3177500,8.82
2004-05-31,11.70,11.71,11.54,11.60,691000,8.82
2004-05-28,11.74,11.76,11.59,11.70,3073600,8.90
2004-05-27,11.64,11.73,11.48,11.62,3985200,8.84
2004-05-26,11.58,11.65,11.41,11.55,5372000,8.79
2004-05-25,11.44,11.49,11.25,11.43,5881800,8.69
2004-05-24,11.46,11.65,11.28,11.49,12075900,8.74
2004-05-21,12.24,12.38,11.96,12.11,4046600,9.21
2004-05-20,12.36,12.47,12.02,12.18,2826000,9.27
2004-05-19,12.20,12.66,12.20,12.53,5681500,9.53
2004-05-18,12.01,12.19,11.68,12.04,4201800,9.16
2004-05-17,11.85,11.99,11.65,11.94,2863900,9.08
2004-05-14,12.13,12.17,11.86,12.02,3760700,9.14
2004-05-13,12.13,12.35,12.00,12.23,3494200,9.30
2004-05-12,12.45,12.45,11.94,11.99,4870500,9.12
2004-05-11,12.49,12.71,12.41,12.61,4575900,9.59
2004-05-10,12.37,12.45,12.11,12.20,5713000,9.28
2004-05-07,12.41,12.84,12.37,12.76,5816400,9.71
2004-05-06,12.73,12.95,12.15,12.42,8604800,9.45
2004-05-05,13.13,13.18,12.62,12.82,8316200,9.75
2004-05-04,13.40,13.57,13.16,13.24,1863800,10.07
2004-05-03,13.30,13.51,13.11,13.49,1200500,10.26
2004-04-30,13.24,13.55,13.21,13.40,2771100,10.19
2004-04-29,13.58,13.60,13.28,13.36,3162200,10.16
2004-04-28,14.04,14.04,13.65,13.67,1984500,10.40
2004-04-27,13.92,13.97,13.80,13.97,1385400,10.63
2004-04-26,14.00,14.05,13.80,13.95,2276100,10.61
2004-04-23,14.10,14.17,13.88,14.00,1748000,10.65
2004-04-22,13.85,14.02,13.73,13.97,2198300,10.63
2004-04-21,13.81,13.96,13.63,13.69,2847700,10.41
2004-04-20,13.82,14.05,13.71,13.86,3515800,10.54
2004-04-19,13.79,13.84,13.59,13.72,1654600,10.44
2004-04-16,13.65,13.92,13.62,13.89,2641100,10.57
2004-04-15,13.91,14.14,13.67,13.74,3000000,10.45
2004-04-14,14.12,14.16,13.74,14.01,3461000,10.66
2004-04-13,14.16,14.36,14.13,14.25,1478800,10.84
2004-04-12,14.06,14.06,14.06,14.06,000,10.70
2004-04-09,14.06,14.06,14.06,14.06,000,10.70
2004-04-08,14.20,14.32,13.98,14.06,2186100,10.70
2004-04-07,13.91,14.12,13.81,13.98,2078800,10.63
2004-04-06,14.30,14.30,13.84,13.97,1857900,10.63
2004-04-05,14.07,14.30,14.01,14.21,2665400,10.81
2004-04-02,13.87,14.15,13.52,14.07,3143300,10.70
2004-04-01,13.38,13.90,13.35,13.81,3126500,10.51
2004-03-31,13.57,13.63,13.14,13.26,2512700,10.09
2004-03-30,13.45,13.52,13.28,13.50,1914100,10.27
2004-03-29,13.17,13.53,13.17,13.43,2362100,10.22
2004-03-26,13.33,13.64,13.04,13.15,6407000,10.00
2004-03-25,12.39,12.96,12.25,12.93,4798700,9.84
2004-03-24,12.50,12.76,12.40,12.44,2991500,9.46
2004-03-23,12.58,12.68,12.42,12.50,3943900,9.51
2004-03-22,12.82,12.84,12.21,12.39,5507400,9.43
2004-03-19,13.23,13.31,12.80,12.84,8276700,9.77
2004-03-18,13.60,13.63,13.02,13.09,4011800,9.96
2004-03-17,13.48,13.60,13.38,13.56,4122300,10.32
2004-03-16,13.23,13.57,13.01,13.32,6572500,10.13
2004-03-15,13.63,13.72,13.27,13.37,4331200,10.17
2004-03-12,13.25,13.77,12.76,13.70,8579000,10.42
2004-03-11,14.03,14.30,13.52,13.70,9325300,10.42
2004-03-10,14.63,14.69,14.34,14.38,3703500,10.94
2004-03-09,14.60,14.85,14.52,14.67,2695100,11.16
2004-03-08,14.80,14.97,14.75,14.80,1926800,11.26
2004-03-05,14.85,14.87,14.63,14.71,2977900,11.19
2004-03-04,14.68,14.87,14.67,14.82,2376500,11.27
2004-03-03,14.55,14.75,14.50,14.61,3062700,11.11
2004-03-02,14.48,14.66,14.36,14.57,2673500,11.08
2004-03-01,14.55,14.55,14.22,14.39,2128500,10.95
2004-02-27,14.40,14.51,14.27,14.40,2672300,10.95
2004-02-26,14.28,14.35,14.15,14.34,1961000,10.91
2004-02-25,14.25,14.57,14.10,14.24,3629100,10.83
2004-02-24,14.57,14.68,14.17,14.31,4296400,10.89
2004-02-23,14.85,14.88,14.47,14.64,2391600,11.14
2004-02-20,15.04,15.10,14.68,14.79,2955200,11.25
2004-02-19,15.14,15.20,15.02,15.17,1775500,11.54
2004-02-18,14.78,15.25,14.67,15.12,4801200,11.50
2004-02-17,14.69,14.77,14.57,14.73,1680900,11.21
2004-02-16,14.47,14.67,14.42,14.62,1045500,11.12
2004-02-13,14.78,14.78,14.42,14.50,2131600,11.03
2004-02-12,14.75,14.78,14.57,14.69,1501300,11.17
2004-02-11,14.66,14.71,14.49,14.64,2395800,11.14
2004-02-10,14.70,14.81,14.54,14.76,2377900,11.23
2004-02-09,14.40,14.82,14.36,14.59,4680300,11.10
2004-02-06,14.06,14.29,14.06,14.25,2500000,10.84
2004-02-05,13.89,14.19,13.85,14.05,2236200,10.69
2004-02-04,13.90,14.05,13.80,13.97,2459000,10.63
2004-02-03,14.09,14.09,13.80,13.93,3465100,10.60
2004-02-02,14.41,14.47,13.75,14.06,6689000,10.70
2004-01-30,14.46,14.76,14.38,14.45,4206200,10.99
2004-01-29,14.41,14.57,14.27,14.32,2510100,10.89
2004-01-28,14.52,14.73,14.42,14.58,4635600,11.09
2004-01-27,14.88,14.96,14.61,14.69,2600300,11.17
2004-01-26,14.97,14.97,14.64,14.75,3164100,11.22
2004-01-23,15.10,15.30,14.93,14.99,2338000,11.40
2004-01-22,15.00,15.32,14.98,15.21,3670100,11.57
2004-01-21,15.00,15.11,14.76,14.94,2822700,11.36
2004-01-20,14.90,15.17,14.84,15.01,4357100,11.42
2004-01-19,14.75,14.83,14.65,14.79,1303500,11.25
2004-01-16,14.61,14.76,14.52,14.71,2902300,11.19
2004-01-15,14.32,14.64,14.23,14.63,3228700,11.13
2004-01-14,14.15,14.49,14.06,14.38,2835300,10.94
2004-01-13,14.18,14.23,13.98,14.12,2339400,10.74
2004-01-12,14.12,14.40,13.92,14.07,3510200,10.70
2004-01-09,14.17,14.34,14.03,14.13,2583000,10.75
2004-01-08,14.32,14.42,14.02,14.12,3298100,10.74
2004-01-07,13.45,14.40,13.38,14.26,10019300,10.85
2004-01-06,13.53,13.58,13.22,13.35,2358500,10.16
2004-01-05,13.44,13.60,13.27,13.51,2379500,10.28
2004-01-02,13.35,13.48,13.22,13.40,1612200,10.19
2004-01-01,13.25,13.25,13.25,13.25,000,10.08
2003-12-31,13.25,13.25,13.25,13.25,000,10.08
2003-12-30,13.35,13.35,13.21,13.25,748100,10.08
2003-12-29,13.23,13.27,13.03,13.24,895000,10.07
2003-12-26,13.12,13.12,13.12,13.12,000,9.98
2003-12-25,13.12,13.12,13.12,13.12,000,9.98
2003-12-24,13.12,13.12,13.12,13.12,000,9.98
2003-12-23,13.23,13.23,12.97,13.12,1102900,9.98
2003-12-22,13.00,13.22,12.92,13.16,3516500,10.01
2003-12-19,13.00,13.20,12.93,13.20,4760700,10.04
2003-12-18,13.00,13.00,12.86,12.97,1472200,9.87
2003-12-17,12.99,13.07,12.85,13.03,2872700,9.91
2003-12-16,12.94,13.07,12.76,12.92,1852900,9.83
2003-12-15,13.15,13.19,12.96,13.02,5510400,9.90
2003-12-12,12.53,12.85,12.53,12.71,2649500,9.67
2003-12-11,12.61,12.65,12.45,12.50,1579000,9.51
2003-12-10,12.62,12.73,12.43,12.49,2147800,9.50
2003-12-09,12.78,12.88,12.65,12.68,2233200,9.65
2003-12-08,12.50,12.66,12.41,12.59,1452500,9.58
2003-12-05,12.80,12.88,12.51,12.61,2909200,9.59
2003-12-04,12.79,13.00,12.76,12.87,1974000,9.79
2003-12-03,12.88,13.02,12.71,12.84,2284200,9.77
2003-12-02,12.95,13.02,12.73,12.85,1933900,9.78
2003-12-01,12.89,13.03,12.82,12.96,1822100,9.86
2003-11-28,13.06,13.16,12.68,12.75,2469000,9.70
2003-11-27,13.09,13.13,12.99,13.01,1175300,9.90
2003-11-26,13.09,13.32,12.99,13.00,2520300,9.89
2003-11-25,13.04,13.16,12.90,13.05,2248600,9.93
2003-11-24,12.76,13.01,12.68,12.94,2523300,9.84
2003-11-21,12.60,12.70,12.36,12.70,3342800,9.66
2003-11-20,13.13,13.15,12.26,12.58,7519000,9.57
2003-11-19,12.76,13.10,12.71,13.05,2815800,9.93
2003-11-18,13.22,13.29,12.90,12.95,3508500,9.85
2003-11-17,13.37,13.48,13.15,13.20,2577100,10.04
2003-11-14,13.56,13.71,13.46,13.60,1719200,10.35
2003-11-13,13.94,13.97,13.57,13.65,2848500,10.38
2003-11-12,13.31,13.87,13.31,13.77,3753300,10.47
2003-11-11,13.55,13.64,12.90,13.54,2277200,10.30
2003-11-10,13.85,13.92,13.59,13.59,2487800,10.34
2003-11-07,13.65,14.13,13.64,13.92,2927800,10.59
2003-11-06,13.71,13.85,13.57,13.60,2518300,10.35
2003-11-05,13.87,14.00,13.57,13.68,3305500,10.41
2003-11-04,13.95,14.07,13.71,13.94,2806600,10.60
2003-11-03,13.50,14.07,13.42,13.95,5204500,10.61
2003-10-31,13.17,13.50,13.02,13.65,3420900,10.38
2003-10-30,13.07,13.30,12.91,13.24,3764400,10.07
2003-10-29,12.90,13.15,12.90,13.06,3617900,9.93
2003-10-28,12.57,12.86,12.50,12.86,2740600,9.78
2003-10-27,12.17,12.57,12.17,12.49,1473100,9.50
2003-10-24,12.30,12.31,12.05,12.22,1455800,9.30
2003-10-23,12.20,12.35,12.07,12.35,1735100,9.39
2003-10-22,12.69,12.74,12.30,12.40,2574200,9.43
2003-10-21,12.53,12.80,12.41,12.75,2524300,9.70
2003-10-20,12.49,12.61,12.37,12.52,1171200,9.52
2003-10-17,12.50,12.67,12.40,12.48,2041400,9.49
2003-10-16,12.47,12.68,12.38,12.55,2717200,9.55
2003-10-15,12.35,12.63,12.27,12.52,2441300,9.52
2003-10-14,12.20,12.35,12.06,12.21,1784500,9.29
2003-10-13,11.91,12.27,11.89,12.13,2124400,9.23
2003-10-10,12.17,12.18,11.85,11.93,2377900,9.08
2003-10-09,11.75,12.18,11.67,12.10,2516200,9.20
2003-10-08,11.68,11.83,11.49,11.66,1739800,8.87
2003-10-07,11.59,11.76,11.46,11.55,1720300,8.79
2003-10-06,11.66,11.78,11.45,11.62,1422000,8.84
2003-10-03,11.30,11.88,11.29,11.91,2032400,9.06
2003-10-02,11.49,11.66,11.05,11.02,2474000,8.38
2003-10-01,11.33,11.40,11.20,11.23,2039900,8.54
2003-09-30,11.69,11.69,11.11,11.30,3623700,8.60
2003-09-29,11.67,11.77,11.53,11.73,1532100,8.92
2003-09-26,11.65,11.71,11.40,11.70,2660600,8.90
2003-09-25,11.70,11.99,11.56,11.81,2175500,8.98
2003-09-24,12.18,12.28,11.66,11.85,2223400,9.01
2003-09-23,12.47,12.59,11.88,12.19,3707900,9.27
2003-09-22,12.36,12.53,12.22,12.44,2927900,9.46
2003-09-19,12.67,12.75,12.51,12.60,5731900,9.58
2003-09-18,12.22,12.76,12.21,12.85,4085200,9.78
2003-09-17,12.25,12.56,12.15,12.35,3464100,9.39
2003-09-16,12.04,12.12,11.80,12.12,1884400,9.22
2003-09-15,12.08,12.10,11.91,12.00,1427400,9.13
2003-09-12,12.24,12.40,11.71,11.90,2396000,9.05
2003-09-11,12.06,12.24,11.86,12.24,1946400,9.31
2003-09-10,12.36,12.40,11.75,12.15,4623200,9.24
2003-09-09,12.84,12.96,12.29,12.42,4115000,9.45
2003-09-08,13.12,13.12,12.74,12.76,2455000,9.71
2003-09-05,13.10,13.12,12.99,13.13,1745000,9.99
2003-09-04,12.97,13.12,12.77,13.05,2098800,9.93
2003-09-03,12.93,13.09,12.78,13.04,3390000,9.92
2003-09-02,12.59,12.84,12.44,12.81,2599000,9.74
2003-09-01,12.58,12.69,12.50,12.59,1390500,9.58
2003-08-29,12.58,12.60,12.45,12.40,1006000,9.43
2003-08-28,12.42,12.67,12.35,12.45,1403600,9.47
2003-08-27,12.28,12.54,12.25,12.36,1761600,9.40
2003-08-26,12.49,12.53,12.21,12.32,1424100,9.37
2003-08-25,12.58,12.68,12.34,12.42,1233100,9.45
2003-08-22,12.63,12.73,12.52,12.60,2228500,9.58
2003-08-21,12.10,12.91,12.08,12.65,6016500,9.62
2003-08-20,11.93,12.14,11.92,12.06,2728600,9.17
2003-08-19,11.99,12.28,11.84,11.85,3374100,9.01
2003-08-18,11.64,11.94,11.62,11.94,2334900,9.08
2003-08-15,11.40,11.63,11.39,11.62,1875800,8.84
2003-08-14,11.39,11.54,11.26,11.50,1908500,8.75
2003-08-13,11.53,11.63,11.27,11.35,3840300,8.63
2003-08-12,11.06,11.20,11.02,11.20,981400,8.52
2003-08-11,11.05,11.13,10.99,11.04,780200,8.40
2003-08-08,10.99,11.15,10.92,11.01,950700,8.38
2003-08-07,11.01,11.01,10.87,11.00,1456100,8.37
2003-08-06,11.08,11.18,10.82,11.01,2238100,8.38
2003-08-05,11.12,11.28,11.03,11.28,1248000,8.58
2003-08-04,11.21,11.34,11.06,11.14,1507200,8.47
2003-08-01,11.27,11.38,11.08,11.25,1488600,8.56
2003-07-31,11.02,11.46,11.01,11.32,3503400,8.61
2003-07-30,11.00,11.10,10.94,10.99,1943300,8.36
2003-07-29,11.04,11.13,10.86,11.09,1733700,8.44
2003-07-28,11.04,11.10,10.90,11.17,1705000,8.50
2003-07-25,11.09,11.09,10.81,10.99,2760700,8.36
2003-07-24,11.14,11.20,10.97,11.18,1839200,8.50
2003-07-23,11.15,11.20,10.88,11.13,1990400,8.47
2003-07-22,11.00,11.11,10.86,11.08,1814500,8.43
2003-07-21,11.25,11.25,10.84,11.08,2569400,8.43
2003-07-18,11.05,11.28,10.97,11.19,2779400,8.51
2003-07-17,11.01,11.15,10.86,11.05,2817800,8.41
2003-07-16,11.19,11.25,10.82,11.03,2293700,8.39
2003-07-15,11.00,11.40,10.93,11.06,3386000,8.41
2003-07-14,10.86,11.15,10.86,11.11,2324400,8.45
2003-07-11,10.70,10.93,10.64,10.80,2489500,8.22
2003-07-10,11.19,11.19,10.57,10.78,3722300,8.20
2003-07-09,11.00,11.26,10.90,11.30,4241000,8.60
2003-07-08,10.84,11.14,10.75,11.10,3900000,8.44
2003-07-07,10.39,10.91,10.35,10.83,3965100,8.24
2003-07-04,10.10,10.39,10.02,10.38,2847600,7.90
2003-07-03,10.23,10.26,9.98,10.19,2578300,7.75
2003-07-02,10.10,10.23,9.97,10.24,2559900,7.79
2003-07-01,10.04,10.08,9.82,9.92,3603300,7.55
2003-06-30,10.16,10.27,9.99,10.24,2111300,7.79
2003-06-27,10.20,10.39,10.08,12.00,1694300,9.13
2003-06-26,9.80,10.20,9.80,10.25,2797100,7.80
2003-06-25,10.07,10.20,9.81,9.89,2205200,7.52
2003-06-24,10.10,10.15,9.89,10.07,2597700,7.66
2003-06-23,10.25,10.38,9.93,10.00,2535800,7.61
2003-06-20,10.15,10.44,10.14,10.24,5494400,7.79
2003-06-19,10.54,10.69,10.15,10.24,2775500,7.79
2003-06-18,10.86,11.09,10.62,10.95,3658300,7.87
2003-06-17,10.98,11.17,10.71,11.00,4606700,7.91
2003-06-16,10.26,10.90,10.26,10.84,4095600,7.79
2003-06-13,10.27,10.56,10.23,10.34,2854300,7.43
2003-06-12,10.30,10.58,10.17,10.25,3835400,7.37
2003-06-11,10.25,10.28,9.99,10.12,2204700,7.28
2003-06-10,10.15,10.34,9.94,10.20,2782600,7.33
2003-06-09,10.15,10.40,10.03,10.15,1075700,7.30
2003-06-06,9.97,10.33,9.94,10.08,3646800,7.25
2003-06-05,10.00,10.18,9.69,9.77,5947100,7.02
2003-06-04,9.89,9.91,9.45,9.82,4860500,7.06
2003-06-03,9.58,9.84,9.28,9.66,2551800,6.95
2003-06-02,9.58,9.90,9.53,9.75,5836200,7.01
2003-05-30,8.81,9.28,8.80,9.17,3138600,6.59
2003-05-29,8.79,9.04,8.79,9.00,1226300,6.47
2003-05-28,8.74,9.00,8.61,8.87,2155300,6.38
2003-05-27,8.73,8.78,8.37,8.65,2749600,6.22
2003-05-26,8.63,8.91,8.57,8.86,1336200,6.37
2003-05-23,8.74,8.86,8.53,8.55,1621900,6.15
2003-05-22,8.69,8.74,8.48,8.75,2031600,6.29
2003-05-21,8.79,8.79,8.32,8.70,3034500,6.26
2003-05-20,8.90,8.90,8.65,8.76,1923700,6.30
2003-05-19,9.00,9.05,8.73,8.88,2140500,6.38
2003-05-16,9.18,9.30,9.03,9.19,2031300,6.61
2003-05-15,9.32,9.32,9.14,9.30,1950300,6.69
2003-05-14,8.90,9.31,8.81,9.25,3435800,6.65
2003-05-13,9.35,9.35,9.10,9.15,1492300,6.58
2003-05-12,9.60,9.65,9.03,9.34,2244600,6.72
2003-05-09,9.40,9.56,9.31,9.60,2053200,6.90
2003-05-08,9.99,9.99,9.33,9.33,3052000,6.71
2003-05-07,10.47,10.47,9.85,10.00,4488500,7.19
2003-05-06,9.83,10.52,9.76,10.50,5502600,7.55
2003-05-05,9.45,9.96,9.41,9.95,4165300,7.15
2003-05-02,9.32,9.45,9.16,9.41,2779300,6.77
2003-05-01,9.45,9.45,9.45,9.45,000,6.79
2003-04-30,9.00,9.44,8.92,9.44,4161500,6.79
2003-04-29,9.05,9.45,8.93,8.97,5007800,6.45
2003-04-28,8.60,9.00,8.41,8.95,2680700,6.44
2003-04-25,8.94,9.05,8.65,8.81,1938900,6.33
2003-04-24,9.15,9.20,8.95,9.02,3052000,6.49
2003-04-23,9.41,9.45,9.15,9.32,2903500,6.70
2003-04-22,9.05,9.42,8.87,9.45,1820200,6.79
2003-04-21,9.03,9.03,9.03,9.03,000,6.49
2003-04-18,9.03,9.03,9.03,9.03,000,6.49
2003-04-17,9.00,9.09,8.86,9.03,2462400,6.49
2003-04-16,9.29,9.30,8.93,9.00,1763800,6.47
2003-04-15,9.00,9.15,8.86,9.03,1840300,6.49
2003-04-14,8.95,8.98,8.75,8.85,1952200,6.36
2003-04-11,8.79,9.12,8.76,8.83,3398300,6.35
2003-04-10,8.57,8.80,8.48,8.65,2828500,6.22
2003-04-09,8.25,8.90,8.17,8.68,5710800,6.24
2003-04-08,8.88,9.17,8.42,8.53,3543000,6.13
2003-04-07,8.71,9.28,8.69,9.05,4754200,6.51
2003-04-04,8.10,8.34,7.94,8.31,3396800,5.98
2003-04-03,7.95,8.18,7.82,8.01,2573200,5.76
2003-04-02,7.89,8.11,7.80,8.02,2969200,5.77
2003-04-01,7.98,8.06,7.64,7.76,2579200,5.58
2003-03-31,7.80,8.15,7.74,8.14,2940400,5.85
2003-03-28,8.49,8.60,7.82,8.25,2843700,5.93
2003-03-27,8.42,8.49,8.17,8.42,2266000,6.05
2003-03-26,8.65,8.79,8.50,8.48,1597600,6.10
2003-03-25,8.48,8.73,8.16,8.70,2513600,6.26
2003-03-24,8.90,8.95,8.43,8.51,2840600,6.12
2003-03-21,8.81,9.17,8.68,8.94,7914300,6.43
2003-03-20,8.78,8.98,8.52,8.80,2836600,6.33
2003-03-19,9.07,9.07,8.66,8.65,4151100,6.22
2003-03-18,8.65,9.05,8.46,9.05,7261200,6.51
2003-03-17,7.75,8.64,7.56,8.34,5252900,6.00
2003-03-14,7.80,8.26,7.66,7.79,3596900,5.60
2003-03-13,7.50,7.83,7.45,7.81,3615000,5.62
2003-03-12,6.90,7.45,6.80,7.38,5068600,5.31
2003-03-11,6.94,7.14,6.80,6.85,2366400,4.93
2003-03-10,7.25,7.25,6.95,7.00,2522700,5.03
2003-03-07,7.37,7.39,7.12,7.36,2240200,5.29
2003-03-06,7.59,7.69,7.32,7.44,1950600,5.35
2003-03-05,7.56,7.67,7.43,7.52,2137400,5.41
2003-03-04,8.00,8.00,7.57,7.71,1843500,5.54
2003-03-03,7.99,8.10,7.88,7.99,2573600,5.74
2003-02-28,7.70,8.01,7.61,7.87,3313100,5.66
2003-02-27,7.28,7.60,7.25,7.60,1333700,5.46
2003-02-26,7.75,7.78,7.26,7.33,2277400,5.27
2003-02-25,7.68,7.89,7.45,7.58,3121900,5.45
2003-02-24,8.10,8.15,7.78,7.85,1747300,5.64
2003-02-21,8.38,8.38,7.96,8.03,2486500,5.77
2003-02-20,8.43,8.54,8.25,8.26,2457300,5.94
2003-02-19,8.44,8.70,8.25,8.44,3263600,6.07
2003-02-18,8.45,8.56,8.31,8.43,2267000,6.06
2003-02-17,8.43,8.50,8.26,8.43,1303300,6.06
2003-02-14,8.13,8.33,7.94,8.98,2504100,6.46
2003-02-13,8.08,8.19,8.02,8.13,2372000,5.85
2003-02-12,8.22,8.37,8.10,8.14,1733400,5.85
2003-02-11,8.12,8.46,8.09,8.26,1889100,5.94
2003-02-10,8.30,8.39,8.00,8.06,2331900,5.80
2003-02-07,8.40,8.64,8.21,8.24,2334600,5.92
2003-02-06,8.48,8.72,8.30,8.44,1894700,6.07
2003-02-05,8.48,8.65,8.24,8.49,1542800,6.10
2003-02-04,8.80,8.84,8.40,8.50,2126900,6.11
2003-02-03,8.78,8.87,8.67,8.85,1658400,6.36
2003-01-31,8.55,8.67,8.35,8.43,1773800,6.06
2003-01-30,8.43,8.85,8.40,8.69,2945300,6.25
2003-01-29,8.35,8.53,8.06,8.35,2976900,6.00
2003-01-28,8.25,8.42,8.10,8.36,2038000,6.01
2003-01-27,8.44,8.44,8.10,8.22,2991500,5.91
2003-01-24,8.72,8.74,8.27,8.34,3607000,6.00
2003-01-23,8.85,9.00,8.55,8.68,3381700,6.24
2003-01-22,9.22,9.35,8.81,9.00,2625700,6.47
2003-01-21,9.39,9.55,9.20,9.30,1879500,6.69
2003-01-20,9.50,9.64,9.16,9.24,1367700,6.64
2003-01-17,9.75,9.75,9.50,9.35,2603600,6.72
2003-01-16,9.40,9.83,9.40,10.05,2081400,7.23
2003-01-15,9.53,9.56,9.28,9.54,2510400,6.86
2003-01-14,9.34,9.69,9.23,9.52,2199100,6.85
2003-01-13,9.51,9.67,9.20,9.37,2068200,6.74
2003-01-10,9.50,9.72,9.37,9.67,3003200,6.95
2003-01-09,9.10,9.44,8.96,9.46,2620500,6.80
2003-01-08,9.21,9.33,8.99,9.07,1858400,6.52
2003-01-07,9.45,9.52,9.10,9.30,2253400,6.69
2003-01-06,9.91,9.91,9.28,9.60,2852800,6.90
2003-01-03,9.77,10.05,9.65,9.92,2001100,7.13
2003-01-02,9.00,9.75,8.98,9.85,2074900,7.08
2003-01-01,8.78,8.78,8.78,8.78,000,6.31