Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,57.50,57.80,56.40,56.84,1347300,56.84
2009-11-25,59.55,59.74,57.63,58.20,1023600,58.20
2009-11-24,59.00,59.50,57.56,58.94,1720700,58.94
2009-11-23,60.00,62.44,59.60,59.70,2037800,59.70
2009-11-20,59.97,60.12,58.53,59.52,704700,59.52
2009-11-19,60.76,60.93,59.18,59.55,679900,59.55
2009-11-18,60.80,61.56,60.54,60.96,529600,60.96
2009-11-17,60.57,61.30,60.20,60.29,562900,60.29
2009-11-16,59.81,60.92,59.58,60.68,873400,60.68
2009-11-13,59.31,59.85,58.40,59.18,875000,59.18
2009-11-11,58.70,59.79,58.70,59.24,910600,59.24
2009-11-10,58.16,58.90,57.80,58.71,822500,58.71
2009-11-09,56.80,58.10,56.60,57.94,740400,57.94
2009-11-06,55.21,56.53,54.89,56.17,797100,56.17
2009-11-05,54.12,56.38,53.50,55.41,1141900,55.41
2009-11-04,54.62,55.59,54.38,54.75,681600,54.75
2009-11-03,54.99,55.10,53.24,53.84,1065800,53.84
2009-11-02,55.70,56.29,54.85,55.66,781600,55.66
2009-10-30,57.30,59.00,55.63,55.98,1240600,55.98
2009-10-29,54.11,58.28,52.39,57.56,1967900,57.56
2009-10-28,56.00,56.10,53.73,54.63,1382100,54.63
2009-10-27,57.93,57.96,56.12,56.21,1009200,56.21
2009-10-26,59.50,59.93,57.41,57.61,563600,57.61
2009-10-23,58.98,60.01,58.55,58.85,965400,58.85
2009-10-22,58.40,58.70,57.30,58.23,824900,58.23
2009-10-21,59.43,60.10,57.80,58.93,781400,58.93
2009-10-20,60.50,60.95,59.05,59.47,702600,59.47
2009-10-19,59.25,60.35,58.52,60.13,866600,60.13
2009-10-16,59.36,60.69,58.27,58.82,1115800,58.82
2009-10-15,58.77,59.30,58.40,58.60,885300,58.60
2009-10-14,57.70,59.18,57.53,58.31,809900,58.31
2009-10-13,58.11,58.28,56.59,56.92,632600,56.92
2009-10-12,58.18,58.52,57.69,58.28,678000,58.28
2009-10-09,56.61,57.67,56.23,57.27,699300,57.27
2009-10-08,56.99,57.40,56.28,56.93,876400,56.93
2009-10-07,56.05,56.86,55.47,56.23,940000,56.23
2009-10-06,55.25,56.10,55.04,55.63,1200400,55.63
2009-10-05,53.68,55.85,53.13,54.84,1505400,54.84
2009-10-02,54.11,54.53,53.31,53.68,1203800,53.68
2009-10-01,57.21,57.50,54.06,54.34,1270200,54.34
2009-09-30,57.00,57.30,55.45,56.40,1228600,56.40
2009-09-29,58.10,58.60,56.59,56.97,709700,56.97
2009-09-28,56.80,58.48,55.42,58.13,1116800,58.13
2009-09-25,58.65,58.95,56.72,57.26,1239500,57.26
2009-09-24,59.65,61.10,58.84,59.59,1011700,59.59
2009-09-23,59.22,60.49,59.22,60.03,619300,60.03
2009-09-22,60.04,60.39,59.18,59.36,689700,59.36
2009-09-21,61.03,61.47,59.13,59.77,781800,59.77
2009-09-18,60.50,61.23,59.95,61.23,1427900,61.23
2009-09-17,60.15,61.80,59.30,60.66,1631500,60.66
2009-09-16,58.17,59.72,58.17,59.36,937500,59.36
2009-09-15,58.15,58.60,57.14,58.25,829900,58.25
2009-09-14,57.41,57.75,56.21,57.51,717300,57.51
2009-09-11,56.08,58.04,55.94,57.83,901200,57.83
2009-09-10,56.90,57.10,55.13,55.99,1021000,55.99
2009-09-09,54.32,56.90,53.95,56.66,1645800,56.66
2009-09-08,53.30,54.39,52.73,53.83,758300,53.83
2009-09-07,53.75,54.35,53.19,53.49,590900,53.49
2009-09-04,53.53,54.10,52.68,53.57,1173900,53.57
2009-09-03,51.49,52.58,50.74,52.45,893100,52.45
2009-09-02,51.61,51.88,50.39,51.16,996900,51.16
2009-09-01,53.57,54.54,51.74,52.00,868100,52.00
2009-08-31,53.62,53.88,52.90,53.30,463400,53.30
2009-08-28,53.20,54.65,53.09,53.88,967900,53.88
2009-08-27,52.97,53.28,52.00,52.49,717400,52.49
2009-08-26,54.00,54.38,53.14,53.54,736200,53.54
2009-08-25,52.64,54.57,52.53,54.02,1231200,54.02
2009-08-24,51.50,53.95,51.50,53.00,1721200,53.00
2009-08-21,48.24,50.75,47.86,50.39,1195500,50.39
2009-08-20,47.55,48.50,47.52,48.24,802700,48.24
2009-08-19,47.30,47.30,46.48,47.00,883900,47.00
2009-08-18,47.40,48.37,46.92,47.81,544900,47.81
2009-08-17,48.50,48.90,47.02,47.42,957200,47.42
2009-08-14,49.00,50.49,48.77,48.95,1037000,48.95
2009-08-13,47.01,49.60,46.91,48.85,1101700,48.85
2009-08-12,45.95,47.34,45.40,47.14,707200,47.14
2009-08-11,47.47,48.00,45.95,46.30,1042100,46.30
2009-08-10,48.00,48.44,47.01,47.78,664600,47.78
2009-08-07,46.83,48.62,46.30,48.09,969800,48.09
2009-08-06,47.80,48.56,46.87,47.04,708900,47.04
2009-08-05,48.13,49.20,47.43,47.65,1105800,47.65
2009-08-04,49.10,49.54,47.99,49.02,565300,49.02
2009-08-03,48.47,49.77,48.07,49.41,595800,49.41
2009-07-31,47.45,48.81,46.52,48.50,1207400,48.50
2009-07-30,47.12,49.20,46.11,48.77,1572800,48.77
2009-07-29,48.20,50.25,48.20,48.96,822900,48.96
2009-07-28,49.23,50.00,47.62,48.36,657500,48.36
2009-07-27,50.25,50.60,48.45,48.98,879300,48.98
2009-07-24,48.70,50.22,48.12,49.43,953300,49.43
2009-07-23,48.23,49.76,47.40,49.25,804100,49.25
2009-07-22,49.10,49.25,47.46,48.12,805800,48.12
2009-07-21,47.50,49.87,46.80,49.07,1259400,49.07
2009-07-20,47.66,48.90,47.40,47.75,631700,47.75
2009-07-17,47.50,47.75,46.70,47.16,813300,47.16
2009-07-16,46.05,47.82,45.72,47.18,1249500,47.18
2009-07-15,44.54,46.50,44.51,46.14,1452900,46.14
2009-07-14,43.33,44.44,42.66,44.38,988200,44.38
2009-07-13,41.21,42.94,40.87,42.85,696800,42.85
2009-07-10,41.94,42.46,41.38,41.55,633800,41.55
2009-07-09,41.59,42.88,41.21,41.99,916400,41.99
2009-07-08,40.80,41.11,40.22,40.47,784200,40.47
2009-07-07,41.60,42.30,40.97,41.15,598400,41.15
2009-07-06,41.04,42.20,40.91,41.67,693100,41.67
2009-07-03,42.62,42.76,41.34,42.21,514500,42.21
2009-07-02,44.65,44.65,42.28,42.63,1123400,42.63
2009-07-01,43.85,44.80,43.64,44.71,595400,44.71
2009-06-30,44.47,44.87,43.18,43.70,523200,43.70
2009-06-29,42.94,44.72,42.59,44.46,543100,44.46
2009-06-26,42.80,43.63,41.96,42.94,794700,42.94
2009-06-25,42.85,43.64,41.63,42.69,742500,42.69
2009-06-24,42.00,43.16,41.02,42.91,821700,42.91
2009-06-23,40.51,41.92,40.39,41.53,989700,41.53
2009-06-22,43.60,43.83,40.77,40.79,1190300,40.79
2009-06-19,43.59,44.59,43.31,43.81,1344300,43.81
2009-06-18,43.88,43.98,42.24,43.55,978700,43.55
2009-06-17,45.03,45.30,43.04,43.64,924000,43.64
2009-06-16,45.02,46.00,44.55,45.28,550500,45.28
2009-06-15,46.65,46.95,44.84,45.04,745400,45.04
2009-06-12,46.65,47.38,46.16,46.93,837500,46.93
2009-06-11,45.17,46.94,45.00,46.71,1673300,46.71
2009-06-10,44.40,45.57,43.79,44.08,925500,44.08
2009-06-09,44.03,44.42,43.13,43.68,704100,43.68
2009-06-08,44.90,45.15,43.66,43.91,884600,43.91
2009-06-05,45.78,46.25,45.19,45.47,725700,45.47
2009-06-04,46.24,47.03,45.12,45.12,930800,45.12
2009-06-03,46.91,47.40,45.61,45.90,678200,45.90
2009-06-02,45.80,47.47,45.65,46.79,887600,46.79
2009-06-01,44.00,46.84,44.00,46.37,1105100,46.37
2009-05-29,44.15,44.38,42.85,43.09,1233800,43.09
2009-05-28,44.25,44.90,42.91,43.35,970400,43.35
2009-05-27,45.20,45.51,44.40,45.02,623500,45.02
2009-05-26,43.25,45.25,42.51,45.03,1007300,45.03
2009-05-25,44.40,44.62,43.13,43.40,750300,43.40
2009-05-22,45.47,45.91,43.92,44.34,799100,44.34
2009-05-21,45.55,46.68,45.00,45.39,667600,45.39
2009-05-20,46.70,47.85,45.65,46.42,1763800,46.42
2009-05-19,46.85,48.69,46.68,47.91,1119300,47.91
2009-05-18,45.40,46.20,44.09,45.97,930700,45.97
2009-05-15,45.00,47.29,44.22,46.23,2199200,46.23
2009-05-14,43.00,44.88,41.90,44.63,1622300,44.63
2009-05-13,44.45,44.70,42.58,42.93,1597900,42.93
2009-05-12,45.17,46.10,43.86,44.45,1801800,44.45
2009-05-11,48.65,48.65,44.82,45.83,2069900,45.83
2009-05-08,47.20,49.47,47.10,48.95,1241100,48.95
2009-05-07,49.61,50.10,46.82,46.92,1986300,46.92
2009-05-06,48.11,50.46,48.09,49.02,1325400,49.02
2009-05-05,50.30,51.00,48.20,49.21,2086800,49.21
2009-05-04,47.84,50.90,47.72,50.29,1751200,50.29
2009-04-30,48.50,49.35,46.17,46.99,2294700,46.99
2009-04-29,45.96,46.27,44.91,45.90,1139000,45.90
2009-04-28,45.59,45.72,43.70,44.93,1793200,44.93
2009-04-27,44.21,46.45,43.41,46.33,1164600,46.33
2009-04-24,42.40,45.35,42.20,45.24,1824100,45.24
2009-04-23,42.40,45.24,42.30,44.25,2027800,44.25
2009-04-22,39.99,42.88,39.86,42.81,1898500,42.81
2009-04-21,37.91,40.05,37.36,39.85,2093400,39.85
2009-04-20,41.67,41.99,37.73,38.16,1624800,38.16
2009-04-17,41.73,41.91,40.43,41.75,1763200,41.75
2009-04-16,39.20,42.42,39.20,40.91,1715300,40.91
2009-04-15,39.50,39.86,38.77,39.07,896200,39.07
2009-04-14,38.23,40.59,38.06,40.28,1335200,40.28
2009-04-09,37.60,38.67,37.13,38.35,1349900,38.35
2009-04-08,35.00,37.74,34.98,37.16,1377700,37.16
2009-04-07,37.00,37.31,35.72,36.75,1420100,36.75
2009-04-06,39.00,40.02,36.64,37.14,2190900,37.14
2009-04-03,37.84,39.96,37.23,39.61,3379700,37.61
2009-04-02,36.19,38.41,35.96,38.34,2820900,36.40
2009-04-01,32.71,35.10,32.64,35.10,2702500,33.33
2009-03-31,31.26,32.86,31.26,32.80,1157700,31.14
2009-03-30,33.34,33.34,31.23,31.23,1157200,29.65
2009-03-27,33.60,34.37,33.20,33.98,1350400,32.26
2009-03-26,33.36,33.62,32.44,33.44,835400,31.75
2009-03-25,33.33,33.61,32.44,33.09,1134800,31.42
2009-03-24,33.75,34.10,32.70,33.16,1067200,31.49
2009-03-23,32.97,33.30,32.21,33.29,1302300,31.61
2009-03-20,31.12,31.98,30.84,31.79,1741200,30.18
2009-03-19,31.57,32.58,30.57,31.20,1829700,29.62
2009-03-18,32.74,33.24,30.53,31.15,1731100,29.58
2009-03-17,33.17,33.18,31.86,32.42,905200,30.78
2009-03-16,33.79,34.30,32.72,33.29,904800,31.61
2009-03-13,33.68,34.35,32.74,32.97,1199900,31.31
2009-03-12,32.56,32.90,31.15,32.60,1425800,30.95
2009-03-11,32.27,34.01,31.63,33.10,1724300,31.43
2009-03-10,30.61,32.83,30.37,32.43,1544000,30.79
2009-03-09,31.75,31.80,29.83,30.57,1352500,29.03
2009-03-06,30.67,32.05,30.67,31.22,1214800,29.64
2009-03-05,33.70,33.70,30.77,30.81,1436300,29.25
2009-03-04,31.21,33.78,30.90,33.78,1344900,32.07
2009-03-03,30.95,31.15,30.10,30.45,1177600,28.91
2009-03-02,31.50,31.60,30.39,30.52,942400,28.98
2009-02-27,32.05,32.35,30.83,32.08,1491800,30.46
2009-02-26,31.17,33.05,31.10,32.67,1229200,31.02
2009-02-25,32.42,33.02,30.50,31.10,970100,29.53
2009-02-24,30.63,32.08,29.70,31.54,1093600,29.95
2009-02-23,32.95,33.80,30.80,31.13,953900,29.56
2009-02-20,33.91,34.43,32.22,32.39,1198300,30.75
2009-02-19,32.80,35.27,32.41,34.75,1641000,33.00
2009-02-18,33.30,33.71,32.11,32.90,1332400,31.24
2009-02-17,35.12,35.21,33.20,33.30,1374400,31.62
2009-02-16,36.01,36.56,35.80,35.80,531400,33.99
2009-02-13,36.12,37.39,36.10,36.49,1041400,34.65
2009-02-12,37.21,37.61,34.90,35.89,1530700,34.08
2009-02-11,36.71,37.90,36.39,37.70,742500,35.80
2009-02-10,39.00,39.07,36.78,36.98,1133000,35.11
2009-02-09,37.30,39.76,36.75,39.31,1613900,37.33
2009-02-06,35.80,37.91,35.60,37.75,1992500,35.84
2009-02-05,34.58,36.00,34.33,35.45,1100900,33.66
2009-02-04,32.80,35.81,32.71,35.44,1565200,33.65
2009-02-03,32.10,32.75,31.26,32.67,1206900,31.02
2009-02-02,33.71,33.82,31.76,31.80,1111200,30.19
2009-01-30,34.43,34.72,33.21,34.12,1468500,32.40
2009-01-29,33.53,34.38,33.26,34.11,1369600,32.39
2009-01-28,31.50,33.96,31.22,33.70,1628800,32.00
2009-01-27,30.40,31.16,30.22,30.91,1391100,29.35
2009-01-26,30.40,30.65,29.31,30.31,1092100,28.78
2009-01-23,30.70,31.00,29.44,30.49,1052400,28.95
2009-01-22,31.20,33.22,30.21,30.78,2009400,29.23
2009-01-21,31.03,31.95,29.78,30.64,2310100,29.09
2009-01-20,33.62,33.91,31.36,31.64,1223500,30.04
2009-01-19,34.18,35.25,32.77,33.45,877600,31.76
2009-01-16,34.40,34.60,33.43,33.51,1107400,31.82
2009-01-15,33.95,34.49,31.15,33.54,1894900,31.85
2009-01-14,38.22,38.22,33.84,34.26,1332100,32.53
2009-01-13,39.23,39.29,36.95,37.63,1186400,35.73
2009-01-12,39.81,40.49,39.01,39.01,867500,37.04
2009-01-09,39.99,41.77,39.50,40.40,1185400,38.36
2009-01-08,40.55,40.64,39.05,40.00,1042900,37.98
2009-01-07,41.77,41.80,40.25,41.06,1066900,38.99
2009-01-06,40.51,42.34,40.20,41.78,782900,39.67
2009-01-05,40.92,41.90,39.64,40.25,1019900,38.22
2009-01-02,40.35,40.79,39.70,40.76,813500,38.70
2008-12-30,38.73,39.42,38.50,38.72,807100,36.76
2008-12-29,36.49,38.69,36.21,37.83,886700,35.92
2008-12-23,35.61,36.75,35.40,35.60,785600,33.80
2008-12-22,35.26,36.06,33.95,35.50,1134400,33.71
2008-12-19,35.30,35.98,34.38,35.75,2074400,33.94
2008-12-18,34.69,35.30,33.84,35.00,1340500,33.23
2008-12-17,33.47,34.75,32.25,34.53,1798700,32.79
2008-12-16,32.78,33.25,32.28,32.70,1831000,31.05
2008-12-15,35.70,36.15,32.10,32.61,2121100,30.96
2008-12-12,33.75,35.41,33.41,35.25,1219400,33.47
2008-12-11,36.31,36.32,34.81,35.00,1267100,33.23
2008-12-10,35.36,36.75,34.88,36.62,1347200,34.77
2008-12-09,33.00,35.13,32.38,34.93,1366700,33.17
2008-12-08,33.00,34.13,32.54,33.23,1330900,31.55
2008-12-05,32.43,32.75,30.53,30.95,1489100,29.39
2008-12-04,32.00,34.27,31.89,33.01,1869700,31.34
2008-12-03,33.78,33.93,31.64,32.29,1973700,30.66
2008-12-02,31.67,34.51,31.01,33.78,1701900,32.07
2008-12-01,35.94,35.94,32.38,32.81,1384300,31.15
2008-11-28,37.55,37.59,35.10,35.65,1592600,33.85
2008-11-27,33.91,37.62,33.72,37.30,1976700,35.42
2008-11-26,32.62,33.90,31.70,33.48,1617300,31.79
2008-11-25,32.37,33.81,30.65,32.70,1623200,31.05
2008-11-24,28.61,32.41,28.10,32.41,2203500,30.77
2008-11-21,28.80,31.07,27.28,27.78,2144200,26.38
2008-11-20,28.26,28.73,27.23,28.63,1632500,27.18
2008-11-19,32.20,32.20,28.77,29.10,2158200,27.63
2008-11-18,32.57,32.59,30.21,31.85,1246400,30.24
2008-11-17,32.86,33.72,31.52,32.23,1121400,30.60
2008-11-14,33.65,34.24,32.50,32.80,1454200,31.14
2008-11-13,32.50,34.28,31.17,32.38,1763500,30.75
2008-11-12,35.85,36.16,32.39,33.49,2234400,31.80
2008-11-11,37.30,37.47,35.14,35.49,1304300,33.70
2008-11-10,37.01,39.00,37.01,38.14,1127800,36.21
2008-11-07,35.44,37.10,34.33,36.07,1418200,34.25
2008-11-06,38.21,38.57,34.52,34.90,2015800,33.14
2008-11-05,42.39,42.60,39.02,39.76,1572000,37.75
2008-11-04,37.33,42.78,36.10,42.62,2066800,40.47
2008-11-03,39.00,40.23,38.00,38.69,1469600,36.74
2008-10-31,35.10,38.99,33.95,38.73,1979600,36.77
2008-10-30,35.60,37.70,35.20,36.00,3211600,34.18
2008-10-29,33.50,35.27,32.59,33.89,2649400,32.18
2008-10-28,30.70,33.00,26.37,30.63,4857700,29.08
2008-10-27,32.25,32.38,29.90,30.50,2011500,28.96
2008-10-24,33.90,34.10,30.49,34.10,2968900,32.38
2008-10-23,37.00,37.98,34.50,35.54,1998500,33.75
2008-10-22,39.05,39.48,37.06,37.38,1972700,35.49
2008-10-21,39.53,40.89,39.10,39.64,1380600,37.64
2008-10-20,39.15,39.50,37.69,38.39,1291500,36.45
2008-10-17,39.35,39.85,35.74,37.42,2609400,35.53
2008-10-16,37.09,40.00,36.50,37.30,3181200,35.42
2008-10-15,45.34,45.78,39.50,40.09,2730200,38.07
2008-10-14,48.95,50.30,44.71,45.72,3120400,43.41
2008-10-13,40.90,45.95,40.10,45.33,2685300,43.04
2008-10-10,35.01,41.50,34.52,39.34,3514800,37.35
2008-10-09,40.80,42.85,38.71,39.74,2499900,37.73
2008-10-08,37.38,42.49,35.43,39.05,3711100,37.08
2008-10-07,41.15,42.15,38.17,39.53,2953500,37.53
2008-10-06,41.90,42.64,39.52,40.59,1960400,38.54
2008-10-03,45.94,45.94,42.30,43.94,2230200,41.72
2008-10-02,45.90,47.80,44.80,45.53,1681900,43.23
2008-10-01,48.10,48.84,44.50,45.35,1928700,43.06
2008-09-30,44.61,48.62,44.30,47.30,1984900,44.91
2008-09-29,51.53,51.56,45.66,46.22,2227600,43.89
2008-09-26,53.78,53.78,51.60,52.00,1936900,49.37
2008-09-25,52.85,55.03,52.36,54.38,2035800,51.63
2008-09-24,51.09,52.99,51.04,52.32,1723400,49.68
2008-09-23,52.81,52.99,50.26,50.63,2200100,48.07
2008-09-22,53.30,54.90,52.44,53.48,3131100,50.78
2008-09-19,50.74,53.70,47.01,53.70,6287100,50.99
2008-09-18,48.92,50.00,45.81,46.70,3672700,44.34
2008-09-17,52.59,52.66,49.04,49.26,2261900,46.77
2008-09-16,52.54,52.79,50.40,51.63,2556900,49.02
2008-09-15,54.80,54.82,52.00,53.61,2332400,50.90
2008-09-12,55.50,56.38,54.81,56.33,1262000,53.49
2008-09-11,56.42,56.95,53.70,54.99,2050800,52.21
2008-09-10,57.96,58.10,56.30,56.80,1117800,53.93
2008-09-09,58.98,60.14,57.39,57.75,1497500,54.83
2008-09-08,60.75,61.30,58.70,58.99,1718900,56.01
2008-09-05,61.30,61.73,57.95,58.47,2428500,55.52
2008-09-04,64.67,64.90,61.15,61.64,2070200,58.53
2008-09-03,65.39,65.61,64.40,64.50,761800,61.24
2008-09-02,64.89,66.71,64.57,65.80,1219600,62.48
2008-09-01,66.43,66.92,65.51,66.21,586800,62.87
2008-08-29,66.66,67.90,66.60,66.85,876100,63.47
2008-08-28,65.39,67.57,64.47,67.00,929000,63.62
2008-08-27,65.51,65.62,64.07,65.49,601200,62.18
2008-08-26,64.58,66.03,64.04,65.59,636400,62.28
2008-08-25,65.58,65.90,64.74,65.11,328900,61.82
2008-08-22,64.80,66.26,64.10,66.02,703300,62.69
2008-08-21,64.78,65.27,63.62,64.53,980600,61.27
2008-08-20,64.60,65.46,64.21,65.15,684900,61.86
2008-08-19,66.08,66.08,64.12,64.59,1149000,61.33
2008-08-18,66.99,67.29,65.81,66.42,901800,63.07
2008-08-15,66.80,67.68,66.16,66.93,1431900,63.55
2008-08-14,65.57,66.11,64.68,65.21,835000,61.92
2008-08-13,66.59,66.59,64.80,64.97,1251300,61.69
2008-08-12,68.10,68.60,66.83,66.97,1087500,63.59
2008-08-11,67.79,68.99,67.25,68.08,974300,64.64
2008-08-08,67.28,68.34,65.57,67.00,1029200,63.62
2008-08-07,65.51,67.78,64.93,67.27,1437100,63.87
2008-08-06,65.71,65.86,63.67,65.51,1627600,62.20
2008-08-05,62.91,65.48,62.87,65.25,1463400,61.96
2008-08-04,63.73,64.20,62.55,62.98,974000,59.80
2008-08-01,64.01,64.82,63.30,63.52,1035400,60.31
2008-07-31,65.89,66.10,64.31,64.70,1317500,61.43
2008-07-30,69.00,69.12,63.86,65.53,2499500,62.22
2008-07-29,64.28,66.63,63.01,65.80,1707000,62.48
2008-07-28,66.50,66.56,64.84,65.21,947800,61.92
2008-07-25,64.86,67.56,64.10,66.64,1671500,63.28
2008-07-24,69.50,69.57,64.23,64.92,1947600,61.64
2008-07-23,68.98,69.50,66.10,68.73,1648700,65.26
2008-07-22,67.67,68.38,66.86,67.63,953900,64.22
2008-07-21,70.37,70.96,67.88,68.08,1839800,64.64
2008-07-18,68.97,70.95,68.97,70.22,1353800,66.67
2008-07-17,68.20,69.92,67.66,69.29,1813100,65.79
2008-07-16,64.50,67.11,63.42,66.91,1463900,63.53
2008-07-15,65.33,65.91,63.57,64.39,1521800,61.14
2008-07-14,65.96,66.97,65.40,66.04,1057500,62.71
2008-07-11,69.31,69.42,64.75,65.29,1764600,61.99
2008-07-10,69.55,70.53,68.50,68.84,988400,65.36
2008-07-09,69.75,71.45,69.17,70.69,1029600,67.12
2008-07-08,69.37,69.97,67.88,68.81,1386500,65.34
2008-07-07,70.49,71.48,69.17,71.06,1037200,67.47
2008-07-04,71.05,72.11,69.78,70.14,968600,66.60
2008-07-03,70.00,71.33,68.96,70.70,2125100,67.13
2008-07-02,72.73,74.49,71.08,71.48,1844900,67.87
2008-07-01,70.25,72.24,69.50,71.46,1690400,67.85
2008-06-30,72.25,72.92,69.60,70.51,2159800,66.95
2008-06-27,74.58,75.76,72.36,73.03,1789600,69.34
2008-06-26,78.78,79.03,74.77,75.42,1792500,71.61
2008-06-25,77.42,79.65,77.27,79.45,1283100,75.44
2008-06-24,79.10,79.29,74.10,77.77,2095300,73.84
2008-06-23,78.85,80.50,78.53,79.00,1125800,75.01
2008-06-20,82.08,82.47,77.98,78.51,2130500,74.55
2008-06-19,84.01,84.41,81.50,81.80,1539900,77.67
2008-06-18,86.56,87.00,84.05,84.70,1004900,80.42
2008-06-17,86.55,87.84,86.00,86.99,960200,82.60
2008-06-16,87.33,88.36,85.01,86.37,841500,82.01
2008-06-13,88.13,88.14,85.49,86.82,1152000,82.44
2008-06-12,84.84,88.30,84.29,87.91,1435600,83.47
2008-06-11,88.24,89.17,84.42,84.77,1751400,80.49
2008-06-10,86.31,88.11,85.01,87.69,1503700,83.26
2008-06-06,94.00,95.65,90.36,90.44,1532000,85.87
2008-06-05,96.59,96.66,93.00,93.40,1252100,88.68
2008-06-04,98.88,98.88,95.23,96.34,928400,91.48
2008-06-03,99.05,99.53,97.81,98.15,755100,93.19
2008-06-02,100.19,100.69,98.30,99.56,479800,94.53
2008-05-30,99.14,101.99,98.50,100.26,1121400,95.20
2008-05-29,101.64,101.89,98.41,98.95,857400,93.95
2008-05-28,100.20,102.68,99.60,101.23,975600,96.12
2008-05-27,97.51,101.39,96.07,100.13,1443400,95.07
2008-05-26,96.04,97.50,95.75,97.16,272200,92.25
2008-05-23,100.50,100.95,96.24,96.64,795000,91.76
2008-05-22,98.52,101.33,97.51,100.82,734200,95.73
2008-05-21,101.26,102.33,98.71,99.33,904000,94.31
2008-05-20,104.00,104.00,100.28,100.56,863400,95.48
2008-05-19,100.65,104.90,100.65,104.48,1585500,99.20
2008-05-16,97.92,100.00,97.63,99.48,1019400,94.46
2008-05-15,98.37,98.37,96.74,97.33,696500,92.42
2008-05-14,96.69,99.33,96.69,99.00,912800,94.00
2008-05-13,96.18,97.18,95.21,96.53,1059100,91.66
2008-05-12,94.81,95.80,94.45,95.48,344800,90.66
2008-05-09,94.97,95.74,93.22,94.39,794300,89.62
2008-05-08,95.00,96.14,94.05,95.64,727300,90.81
2008-05-07,95.77,96.60,94.54,95.70,875900,90.87
2008-05-06,92.95,95.72,92.88,94.74,1304100,89.96
2008-05-05,91.34,93.35,91.11,92.83,808300,88.14
2008-05-02,91.53,92.72,90.82,91.01,1432600,86.41
2008-04-30,89.95,90.44,88.57,89.74,1485600,85.21
2008-04-29,93.68,93.68,89.00,89.57,2269700,85.05
2008-04-28,92.38,94.50,92.06,93.13,1342400,88.43
2008-04-25,96.77,97.70,94.00,95.20,2091800,87.40
2008-04-24,95.95,98.02,93.40,94.88,1921600,87.11
2008-04-23,92.99,96.03,92.71,96.00,1616000,88.14
2008-04-22,91.10,94.19,90.89,92.56,1438800,84.98
2008-04-21,92.18,92.49,89.80,91.16,979400,83.69
2008-04-18,90.65,92.38,90.02,91.99,858300,84.46
2008-04-17,90.29,91.62,89.41,89.74,954400,82.39
2008-04-16,88.69,90.25,87.87,89.64,953000,82.30
2008-04-15,88.99,89.10,86.52,87.57,935100,80.40
2008-04-14,87.80,88.76,87.31,88.43,567600,81.19
2008-04-11,90.35,92.10,87.35,88.73,1415200,81.46
2008-04-10,88.57,90.12,86.95,89.98,1260100,82.61
2008-04-09,88.87,90.65,88.04,88.48,786400,81.23
2008-04-08,89.02,90.00,88.31,89.70,823400,82.35
2008-04-07,89.00,90.38,88.81,90.00,880600,82.63
2008-04-04,88.79,88.79,87.30,88.23,605800,81.00
2008-04-03,89.39,90.00,88.51,88.77,1293300,81.50
2008-04-02,88.99,89.27,86.80,88.85,1035600,81.57
2008-04-01,83.61,88.32,83.61,88.27,1205100,81.04
2008-03-31,83.75,84.32,81.55,84.14,1180300,77.25
2008-03-28,86.75,87.00,83.45,84.07,1217400,77.18
2008-03-27,85.60,87.88,85.56,86.70,1229200,79.60
2008-03-26,87.26,88.61,85.56,85.90,1266500,78.86
2008-03-25,87.39,88.94,86.82,88.21,1012700,80.98
2008-03-24,84.85,84.85,84.85,84.85,000,77.90
2008-03-21,84.85,84.85,84.85,84.85,000,77.90
2008-03-20,85.78,87.55,84.60,84.85,1814700,77.90
2008-03-19,89.86,89.90,86.10,86.39,1201500,79.31
2008-03-18,86.91,88.51,86.49,88.36,1157000,81.12
2008-03-17,88.90,89.30,85.39,85.79,2405500,78.76
2008-03-14,92.24,94.39,90.56,91.17,991200,83.70
2008-03-13,90.00,93.00,88.70,92.42,1370000,84.85
2008-03-12,92.51,92.70,90.53,91.04,811700,83.58
2008-03-11,90.00,92.05,88.61,90.70,1005300,83.27
2008-03-10,89.71,90.95,89.05,89.79,1253200,82.44
2008-03-07,92.88,93.27,89.90,90.45,1725900,83.04
2008-03-06,95.00,95.38,92.33,93.34,1027800,85.69
2008-03-05,91.79,96.67,91.10,95.09,2566400,87.30
2008-03-04,91.29,93.38,89.39,90.61,1820300,83.19
2008-03-03,87.22,87.22,87.22,87.22,000,80.08
2008-02-29,88.79,89.09,86.34,87.22,1396900,80.08
2008-02-28,93.38,93.64,88.51,88.78,1385200,81.51
2008-02-27,92.09,93.99,91.75,93.59,1541300,85.92
2008-02-26,90.35,92.19,90.25,91.94,1017400,84.41
2008-02-25,89.70,90.95,88.81,90.01,863200,82.64
2008-02-22,89.01,89.72,87.36,88.57,1087900,81.32
2008-02-21,90.18,92.04,88.81,89.66,1544200,82.32
2008-02-20,89.04,90.55,88.56,89.48,1036000,82.15
2008-02-19,88.11,90.78,87.40,89.85,1548400,82.49
2008-02-18,86.14,88.88,86.14,88.23,709500,81.00
2008-02-15,86.36,87.97,84.07,84.99,1085000,78.03
2008-02-14,88.70,88.79,85.86,86.51,1679700,79.42
2008-02-13,86.07,88.70,84.46,87.81,1792000,80.62
2008-02-12,82.99,87.10,82.99,86.91,2088800,79.79
2008-02-11,81.22,83.41,80.56,81.80,1288800,75.10
2008-02-08,80.16,82.13,79.75,81.73,2422200,75.04
2008-02-07,84.56,84.56,78.33,78.78,3070200,72.33
2008-02-06,81.20,84.88,77.69,84.69,3082300,77.75
2008-02-05,91.40,91.40,80.90,81.40,4908900,74.73
2008-02-04,86.99,89.80,86.53,88.64,1722500,81.38
2008-02-01,83.74,87.07,83.17,85.58,2194800,78.57
2008-01-31,84.71,85.78,80.70,82.33,1862900,75.59
2008-01-30,88.06,88.18,84.32,85.15,1227100,78.18
2008-01-29,82.87,88.13,82.30,87.62,2184400,80.44
2008-01-28,81.47,81.98,78.66,81.83,1499700,75.13
2008-01-25,85.00,85.80,82.06,82.71,1604900,75.94
2008-01-24,80.50,83.98,80.00,82.75,2239200,75.97
2008-01-23,84.12,84.79,75.64,77.22,3066600,70.89
2008-01-22,76.10,84.93,75.66,83.25,3367700,76.43
2008-01-21,85.20,85.36,78.50,82.04,2473000,75.32
2008-01-18,89.85,90.16,85.63,86.20,2075300,79.14
2008-01-17,91.00,93.43,88.50,89.62,1292700,82.28
2008-01-16,91.63,93.00,89.15,90.60,1890400,83.18
2008-01-15,97.00,97.03,91.36,92.32,1733600,84.76
2008-01-14,94.36,97.74,94.25,96.01,1082400,88.15
2008-01-11,91.17,95.45,91.05,94.84,2030600,87.07
2008-01-10,94.79,95.76,90.98,91.65,1648900,84.14
2008-01-09,97.60,98.09,92.83,93.77,2915600,86.09
2008-01-08,98.69,100.06,95.73,98.65,1887600,90.57
2008-01-07,100.95,102.45,98.12,98.71,1432000,90.62
2008-01-04,105.35,106.41,99.93,100.94,1970700,92.67
2008-01-03,110.50,111.11,104.38,106.17,1645000,97.47
2008-01-02,112.26,115.89,109.75,110.91,822600,101.83
2008-01-01,113.80,113.80,113.80,113.80,000,104.48
2007-12-31,113.80,113.80,113.80,113.80,000,104.48
2007-12-28,110.53,114.98,110.53,113.80,507200,104.48
2007-12-27,110.46,112.65,109.48,111.41,667400,102.28
2007-12-26,109.99,109.99,109.99,109.99,000,100.98
2007-12-25,109.99,109.99,109.99,109.99,000,100.98
2007-12-24,109.99,109.99,109.99,109.99,000,100.98
2007-12-21,111.00,111.45,109.71,109.99,1453000,100.98
2007-12-20,108.66,110.49,107.85,110.23,660900,101.20
2007-12-19,109.80,110.05,108.25,108.55,748400,99.66
2007-12-18,108.19,111.32,108.10,109.63,748600,100.65
2007-12-17,109.25,110.36,107.94,108.45,700400,99.57
2007-12-14,111.58,112.44,109.11,110.80,689400,101.72
2007-12-13,112.52,113.49,110.60,110.96,951400,101.87
2007-12-12,111.50,113.45,111.25,112.99,863200,103.74
2007-12-11,111.75,113.60,111.50,113.25,1044500,103.97
2007-12-10,110.30,111.50,110.29,111.08,519600,101.98
2007-12-07,111.16,111.75,110.11,111.23,849800,102.12
2007-12-06,110.39,111.70,109.19,110.27,680900,101.24
2007-12-05,108.80,110.27,107.57,109.79,792200,100.80
2007-12-04,109.77,109.90,106.95,107.54,827100,98.73
2007-12-03,110.06,111.68,108.00,109.14,1038400,100.20
2007-11-30,108.23,111.15,107.96,110.00,1008300,100.99
2007-11-29,109.60,110.98,106.59,107.74,1030400,98.92
2007-11-28,104.85,109.30,104.28,108.53,1420100,99.64
2007-11-27,106.13,106.26,101.24,103.29,1605400,94.83
2007-11-26,109.50,111.74,106.67,107.37,1333700,98.58
2007-11-23,103.44,107.50,102.95,106.99,961400,98.23
2007-11-22,104.55,105.85,100.90,102.99,888600,94.55
2007-11-21,105.10,105.39,103.01,104.29,932600,95.75
2007-11-20,104.11,107.47,103.80,106.81,1762800,98.06
2007-11-19,106.24,107.80,102.62,103.69,1817000,95.20
2007-11-16,106.90,107.69,104.07,105.66,1997800,97.01
2007-11-15,112.02,112.99,106.10,107.38,2155900,98.58
2007-11-14,114.40,115.10,112.04,112.44,1006300,103.23
2007-11-13,117.01,117.01,111.25,112.69,1865700,103.46
2007-11-12,115.51,117.55,115.05,117.01,1007600,107.43
2007-11-09,118.10,119.51,115.06,115.85,1288900,106.36
2007-11-08,116.00,118.53,115.21,116.95,1071200,107.37
2007-11-07,120.06,120.90,116.70,117.16,1036200,107.56
2007-11-06,121.42,122.60,119.53,119.54,899300,109.75
2007-11-05,121.23,122.50,120.43,121.00,876500,111.09
2007-11-02,122.06,122.51,120.21,121.87,1112400,111.89
2007-11-01,125.50,126.27,121.27,123.73,1225300,113.60
2007-10-31,121.00,123.94,120.83,123.20,1382700,113.11
2007-10-30,119.75,120.10,118.33,118.33,917100,108.64
2007-10-29,121.91,122.00,119.10,119.79,868800,109.98
2007-10-26,119.40,120.85,119.00,120.14,943600,110.30
2007-10-25,121.93,122.00,117.40,118.86,1599000,109.12
2007-10-24,123.23,125.55,120.08,120.64,875900,110.76
2007-10-23,124.49,126.51,122.17,122.71,1107100,112.66
2007-10-22,120.50,123.20,120.00,123.14,1319000,113.05
2007-10-19,121.80,125.89,120.50,123.01,1524200,112.93
2007-10-18,125.00,126.99,121.60,121.96,2997400,111.97
2007-10-17,119.48,120.80,118.51,119.21,992700,109.45
2007-10-16,118.26,120.48,114.55,119.01,1819300,109.26
2007-10-15,120.08,120.08,118.22,118.59,823200,108.88
2007-10-12,119.00,120.30,118.17,119.85,740900,110.03
2007-10-11,121.96,123.49,120.29,121.29,1091600,111.36
2007-10-10,119.80,123.30,118.35,120.67,2347300,110.79
2007-10-09,116.30,119.75,113.69,118.54,2339100,108.83
2007-10-08,115.50,116.22,114.85,116.07,846200,106.56
2007-10-05,114.70,115.86,114.20,115.25,980500,105.81
2007-10-04,114.05,116.00,111.57,114.28,1621200,104.92
2007-10-03,108.99,115.00,108.47,112.80,2375400,103.56
2007-10-02,104.70,109.20,104.33,108.62,1935700,99.72
2007-10-01,102.40,104.40,101.58,104.06,710100,95.54
2007-09-28,104.25,104.39,100.75,102.05,1594900,93.69
2007-09-27,105.36,105.83,103.44,104.11,820400,95.58
2007-09-26,104.00,105.14,103.69,104.07,592100,95.55
2007-09-25,103.75,104.29,102.42,103.52,769600,95.04
2007-09-24,104.76,105.49,103.29,104.17,1026700,95.64
2007-09-21,104.80,107.09,104.54,104.54,3218600,95.98
2007-09-20,106.19,106.32,104.20,105.98,845600,97.30
2007-09-19,106.90,107.90,105.58,106.66,1729400,97.92
2007-09-18,99.91,103.96,99.64,103.51,1231000,95.03
2007-09-17,102.50,102.50,99.50,100.10,869200,91.90
2007-09-14,103.01,103.21,100.22,102.67,736600,94.26
2007-09-13,101.87,103.49,101.68,103.38,854100,94.91
2007-09-12,101.88,102.77,101.08,102.20,816400,93.83
2007-09-11,100.49,101.80,100.10,100.51,731300,92.28
2007-09-10,100.99,102.00,98.50,99.21,1024700,91.08
2007-09-07,105.75,106.79,100.40,100.67,1455900,92.42
2007-09-06,105.20,106.69,103.25,105.53,887300,96.89
2007-09-05,107.06,108.00,104.14,104.89,962900,96.30
2007-09-04,106.99,107.91,105.98,107.37,776700,98.58
2007-09-03,106.08,107.42,105.41,107.06,625600,98.29
2007-08-31,103.19,105.49,103.19,105.29,1027000,96.67
2007-08-30,102.59,103.95,99.92,103.18,881300,94.73
2007-08-29,98.50,101.98,98.00,101.52,1105100,93.20
2007-08-28,102.02,103.00,99.90,100.36,842500,92.14
2007-08-27,104.36,105.98,102.29,102.37,688100,93.98
2007-08-24,98.81,105.31,98.00,103.57,1695400,95.09
2007-08-23,101.90,101.90,98.92,99.15,1278200,91.03
2007-08-22,94.31,99.34,94.10,98.23,1366300,90.18
2007-08-21,96.01,97.35,93.67,94.50,1169900,86.76
2007-08-20,96.80,99.29,95.10,95.35,1408100,87.54
2007-08-17,94.51,100.60,93.02,95.44,3366000,87.62
2007-08-16,99.29,99.86,95.40,95.77,2394400,87.93
2007-08-15,100.18,102.45,99.31,102.30,1433900,93.92
2007-08-14,98.79,102.22,97.19,100.74,1493700,92.49
2007-08-13,96.80,98.91,96.42,98.91,1721100,90.81
2007-08-10,97.00,97.00,92.50,94.53,3465800,86.79
2007-08-09,102.26,102.35,97.36,98.67,2376000,90.59
2007-08-08,103.57,103.93,102.04,102.93,1325500,94.50
2007-08-07,106.00,106.88,102.62,103.01,1356000,94.57
2007-08-06,105.27,107.36,104.55,105.35,891300,96.72
2007-08-03,105.36,109.50,105.36,105.80,1305700,97.13
2007-08-02,106.36,107.60,104.44,105.35,1096400,96.72
2007-08-01,104.50,107.43,103.41,105.47,1430800,96.83
2007-07-31,106.20,108.50,103.71,107.12,2007700,98.35
2007-07-30,101.04,103.98,100.82,102.72,1213400,94.31
2007-07-27,98.80,102.34,97.26,100.28,2227500,92.07
2007-07-26,106.50,108.26,99.26,100.99,2628400,92.72
2007-07-25,108.00,109.00,105.70,106.31,1726000,97.60
2007-07-24,109.50,110.65,108.75,108.98,1390200,100.05
2007-07-23,107.81,107.81,106.06,107.33,872400,98.54
2007-07-20,109.08,110.29,106.75,107.66,1149600,98.84
2007-07-19,108.37,111.50,108.37,109.54,972300,100.57
2007-07-18,108.71,109.90,106.94,108.29,1049800,99.42
2007-07-17,111.95,112.16,109.40,110.33,924900,101.29
2007-07-16,113.05,113.39,111.62,112.00,674600,102.83
2007-07-13,113.70,114.60,111.81,112.79,743200,103.55
2007-07-12,111.73,113.20,111.00,113.00,1183300,103.74
2007-07-11,110.13,111.23,108.62,110.53,1029000,101.48
2007-07-10,113.94,114.71,111.19,112.15,822500,102.96
2007-07-09,115.00,115.48,112.11,113.80,851800,104.48
2007-07-06,112.50,113.85,111.74,113.78,932800,104.46
2007-07-05,114.45,115.05,112.21,113.01,1411000,103.75
2007-07-04,112.00,113.80,111.38,113.55,881300,104.25
2007-07-03,111.60,113.00,109.45,111.75,1839500,102.60
2007-07-02,106.78,107.96,105.27,107.31,724300,98.52
2007-06-29,105.45,106.87,104.20,106.76,1129200,98.02
2007-06-28,102.84,105.35,102.50,104.68,1096400,96.11
2007-06-27,102.28,103.31,100.08,101.24,1277400,92.95
2007-06-26,104.80,104.80,102.11,102.80,1549000,94.38
2007-06-25,106.65,106.65,104.51,106.49,942600,97.77
2007-06-22,108.00,108.90,107.10,107.50,663600,98.69
2007-06-21,109.55,110.10,106.82,107.44,1124600,98.64
2007-06-20,109.79,111.28,109.02,110.70,946400,101.63
2007-06-19,110.49,111.09,107.60,108.51,803800,99.62
2007-06-18,110.10,112.41,109.13,109.75,938900,100.76
2007-06-15,107.00,109.89,106.15,109.45,2868800,100.48
2007-06-14,104.63,106.75,104.50,106.40,1221500,97.68
2007-06-13,102.71,104.19,101.76,103.44,870400,94.97
2007-06-12,103.74,104.88,102.27,103.72,690900,95.22
2007-06-11,104.17,105.00,103.60,104.23,651200,95.69
2007-06-08,99.77,103.75,99.32,103.12,1430200,94.67
2007-06-07,105.10,106.45,101.81,102.00,1312600,93.65
2007-06-06,107.64,107.89,102.61,104.25,1389100,95.71
2007-06-05,109.75,110.57,107.91,108.00,951600,99.15
2007-06-04,108.74,110.60,107.88,110.49,1061900,101.44
2007-06-01,107.76,109.88,107.66,109.30,1073800,100.35
2007-05-31,106.50,108.80,106.47,107.84,1946700,99.01
2007-05-30,103.49,105.73,103.01,105.58,1225500,96.93
2007-05-29,103.98,104.65,103.37,104.00,765300,95.48
2007-05-28,102.92,102.92,102.92,102.92,000,94.49
2007-05-25,103.95,104.42,102.63,102.92,559100,94.49
2007-05-24,104.13,104.50,103.11,103.73,592100,95.23
2007-05-23,104.35,104.70,103.81,104.50,666000,95.94
2007-05-22,105.00,105.85,104.40,104.61,833400,96.04
2007-05-21,105.61,105.88,104.10,104.55,838800,95.99
2007-05-18,105.50,106.15,105.18,105.90,856100,97.23
2007-05-17,105.00,106.23,104.57,105.50,465600,96.86
2007-05-16,103.00,105.08,102.72,104.78,788700,96.20
2007-05-15,102.04,103.26,101.50,103.21,901200,94.76
2007-05-14,102.71,103.61,101.30,102.46,857500,94.07
2007-05-11,101.00,102.20,99.68,102.02,1414100,93.66
2007-05-10,104.40,105.85,103.43,103.88,1520800,94.91
2007-05-09,102.50,103.57,101.80,103.57,1150600,94.63
2007-05-08,101.00,102.39,101.00,101.45,1124200,92.69
2007-05-07,101.25,101.86,100.56,101.37,479200,92.62
2007-05-04,99.75,101.89,99.07,101.12,1093600,92.39
2007-05-03,103.13,103.94,98.65,99.74,2383800,91.13
2007-05-02,99.50,101.46,99.50,101.21,1724300,92.47
2007-05-01,98.43,98.43,98.43,98.43,000,89.93
2007-04-30,98.39,99.50,97.66,98.43,814200,89.93
2007-04-27,95.82,98.63,94.93,98.21,1579600,89.73
2007-04-26,97.10,97.73,94.81,95.82,1106200,87.55
2007-04-25,94.95,97.81,93.82,96.51,1050400,88.18
2007-04-24,93.89,95.99,91.77,94.50,1599800,86.34
2007-04-23,92.99,93.78,92.02,93.66,864600,85.57
2007-04-20,91.00,93.32,90.32,92.41,1179800,84.43
2007-04-19,89.82,90.80,88.93,90.63,811000,82.81
2007-04-18,91.00,91.08,89.71,90.73,470600,82.90
2007-04-17,91.50,91.78,90.24,90.89,928500,83.04
2007-04-16,91.62,91.89,91.04,91.45,682900,83.56
2007-04-13,90.04,91.69,89.80,91.39,883500,83.50
2007-04-12,90.00,90.43,89.03,90.01,1137000,82.24
2007-04-11,89.81,91.71,88.75,90.78,1424100,82.94
2007-04-10,88.55,89.40,88.01,89.36,595100,81.65
2007-04-09,88.12,88.12,88.12,88.12,000,80.51
2007-04-06,88.12,88.12,88.12,88.12,000,80.51
2007-04-05,87.43,88.21,86.62,88.12,620800,80.51
2007-04-04,87.85,87.90,87.21,87.60,509400,80.04
2007-04-03,86.88,87.76,85.74,87.69,870500,80.12
2007-04-02,86.27,87.50,86.00,86.98,560400,79.47
2007-03-30,87.21,87.50,86.30,87.10,487800,79.58
2007-03-29,86.82,87.85,86.20,86.81,708400,79.32
2007-03-28,86.10,86.60,85.58,86.50,622500,79.03
2007-03-27,86.93,86.99,84.71,86.19,868500,78.75
2007-03-26,88.29,88.29,86.22,86.56,902300,79.09
2007-03-23,88.32,88.40,87.34,87.81,853800,80.23
2007-03-22,88.59,89.00,87.00,87.69,1036700,80.12
2007-03-21,86.47,88.07,85.56,87.43,1012900,79.88
2007-03-20,84.26,86.25,84.04,86.06,1020600,78.63
2007-03-19,83.39,84.86,83.01,84.16,1221400,76.89
2007-03-16,84.09,84.10,82.58,82.90,3026600,75.74
2007-03-15,84.50,85.17,84.07,84.50,1496800,77.21
2007-03-14,83.53,83.89,82.85,83.00,1536800,75.83
2007-03-13,86.50,87.40,84.88,85.01,1532100,77.67
2007-03-12,84.40,85.44,83.02,85.10,1158100,77.75
2007-03-09,82.80,84.36,82.14,83.73,1142800,76.50
2007-03-08,82.00,82.84,81.45,82.45,1319900,75.33
2007-03-07,79.49,82.38,79.06,81.76,1504300,74.70
2007-03-06,79.24,80.00,78.03,79.27,1149700,72.43
2007-03-05,79.10,79.89,77.10,79.17,1338200,72.34
2007-03-02,80.31,81.30,79.61,80.70,1100600,73.73
2007-03-01,80.85,82.87,79.50,80.22,1389100,73.29
2007-02-28,81.48,83.10,76.90,81.23,2482400,74.22
2007-02-27,84.97,85.75,82.01,83.82,2190300,76.58
2007-02-26,86.12,86.37,84.95,85.78,1085700,78.37
2007-02-23,87.89,88.01,84.66,85.69,1395700,78.29
2007-02-22,88.00,88.06,86.96,87.49,546100,79.94
2007-02-21,87.30,88.00,86.75,87.83,581900,80.25
2007-02-20,89.15,89.62,86.85,87.86,1019800,80.28
2007-02-19,88.35,89.59,87.59,88.72,803200,81.06
2007-02-16,86.86,88.20,86.31,88.01,1175000,80.41
2007-02-15,87.54,87.68,86.82,87.00,1068300,79.49
2007-02-14,86.90,87.90,85.75,87.73,1209300,80.16
2007-02-13,86.98,86.98,85.85,86.26,1182100,78.81
2007-02-12,87.95,87.95,86.15,86.42,885800,78.96
2007-02-09,88.11,88.79,87.73,88.11,1430400,80.50
2007-02-08,86.04,87.98,85.80,87.20,2683800,79.67
2007-02-07,83.50,84.45,83.20,84.37,1042500,77.09
2007-02-06,83.00,84.28,82.31,83.14,1727600,75.96
2007-02-05,84.29,84.65,82.85,83.30,1565200,76.11
2007-02-02,82.00,84.55,81.50,84.05,2150600,76.79
2007-02-01,81.49,82.10,81.16,81.69,1449300,74.64
2007-01-31,79.54,81.28,79.06,80.72,1997300,73.75
2007-01-30,78.30,79.80,77.75,79.62,1060900,72.75
2007-01-29,77.00,79.47,76.34,78.86,1537700,72.05
2007-01-26,76.85,77.10,76.00,76.84,1174300,70.21
2007-01-25,78.00,78.70,76.81,77.22,1152000,70.55
2007-01-24,76.75,78.98,76.70,78.21,2767100,71.46
2007-01-23,73.95,76.33,73.01,75.79,2487900,69.25
2007-01-22,75.00,75.30,73.82,74.10,968500,67.70
2007-01-19,74.26,75.03,73.63,75.00,900800,68.53
2007-01-18,73.17,75.00,73.17,74.49,1645000,68.06
2007-01-17,74.00,74.00,73.06,73.32,1044600,66.99
2007-01-16,72.85,74.14,72.85,73.90,1158100,67.52
2007-01-15,73.02,73.29,72.75,72.81,851700,66.52
2007-01-12,72.50,73.58,71.76,73.46,1469400,67.12
2007-01-11,71.50,72.76,70.31,72.64,2311100,66.37
2007-01-10,70.35,71.26,70.01,71.10,1168200,64.96
2007-01-09,69.54,71.25,69.53,70.82,1820500,64.71
2007-01-08,68.59,69.54,68.41,69.11,1086300,63.14
2007-01-05,69.46,69.46,68.50,68.61,796500,62.69
2007-01-04,70.25,70.25,69.22,69.50,891100,63.50
2007-01-03,69.39,70.55,69.10,70.43,1029300,64.35
2007-01-02,68.73,69.44,68.56,69.20,530600,63.23
2007-01-01,68.46,68.46,68.46,68.46,000,62.55
2006-12-29,68.05,68.79,68.00,68.46,282800,62.55
2006-12-28,68.45,68.56,67.85,68.18,552500,62.29
2006-12-27,68.43,68.90,67.90,68.33,345100,62.43
2006-12-26,68.15,68.15,68.15,68.15,000,62.27
2006-12-25,68.15,68.15,68.15,68.15,000,62.27
2006-12-22,69.25,69.85,68.15,68.15,486100,62.27
2006-12-21,69.30,69.84,69.16,69.37,646200,63.38
2006-12-20,69.19,69.65,68.68,69.13,739900,63.16
2006-12-19,69.79,70.43,68.64,68.85,904500,62.91
2006-12-18,70.50,71.09,69.92,69.92,687300,63.88
2006-12-15,71.09,71.45,70.19,70.19,2271600,64.13
2006-12-14,71.60,71.60,69.80,71.14,926800,65.00
2006-12-13,70.49,71.43,70.13,71.43,1164100,65.26
2006-12-12,71.00,71.30,69.42,70.34,893100,64.27
2006-12-11,71.00,71.44,70.38,71.03,622000,64.90
2006-12-08,70.96,71.41,70.14,71.22,556200,65.07
2006-12-07,70.93,71.73,70.50,70.96,594200,64.83
2006-12-06,70.86,71.75,70.55,70.93,1121100,64.81
2006-12-05,69.82,70.60,69.33,70.37,1210000,64.30
2006-12-04,70.67,70.82,69.56,69.69,927900,63.67
2006-12-01,72.20,72.50,69.68,70.71,1340500,64.61
2006-11-30,71.75,74.16,71.00,71.99,3232500,65.78
2006-11-29,68.44,71.30,68.44,70.79,1822500,64.68
2006-11-28,68.50,68.80,67.23,67.30,992800,61.49
2006-11-27,69.70,70.40,68.55,68.79,873600,62.85
2006-11-24,71.40,71.80,69.39,69.94,1302900,63.90
2006-11-23,72.18,72.35,71.19,71.50,599700,65.33
2006-11-22,72.29,72.35,71.25,71.89,539200,65.68
2006-11-21,72.19,72.40,71.51,71.92,360500,65.71
2006-11-20,72.90,73.00,71.23,71.93,885300,65.72
2006-11-17,74.00,74.35,71.86,73.00,1614100,66.70
2006-11-16,72.12,74.40,71.51,73.64,2662800,67.28
2006-11-15,69.79,71.40,69.32,71.06,865200,64.93
2006-11-14,71.04,71.49,69.31,69.90,1410800,63.87
2006-11-13,70.71,71.51,70.40,70.70,728400,64.60
2006-11-10,71.63,71.85,70.23,70.98,819900,64.85
2006-11-09,72.66,72.71,71.25,71.53,835500,65.35
2006-11-08,72.97,73.75,72.50,73.00,1423700,66.70
2006-11-07,70.90,72.85,70.90,72.85,1643500,66.56
2006-11-06,70.84,71.77,69.63,71.20,732600,65.05
2006-11-03,70.62,70.98,69.07,70.66,1002700,64.56
2006-11-02,71.71,72.34,70.51,70.51,1639800,64.42
2006-11-01,69.33,71.09,68.88,71.09,955900,64.95
2006-10-31,69.42,69.96,69.20,69.65,622200,63.64
2006-10-30,69.00,69.88,68.45,69.00,809200,63.04
2006-10-27,72.09,72.90,69.21,69.23,1833300,63.25
2006-10-26,70.60,70.68,70.16,70.44,756500,64.36
2006-10-25,70.00,70.26,69.25,70.16,690800,64.10
2006-10-24,69.28,70.25,69.04,69.93,946100,63.89
2006-10-23,69.00,69.50,68.31,69.26,769900,63.28
2006-10-20,67.80,68.91,67.80,68.51,1437100,62.60
2006-10-19,68.00,68.13,67.65,68.00,1106800,62.13
2006-10-18,68.00,68.37,67.34,68.09,836800,62.21
2006-10-17,68.35,68.62,67.15,67.97,1372300,62.10
2006-10-16,69.67,70.00,68.44,68.44,1637700,62.53
2006-10-13,69.50,70.75,69.50,70.26,1410200,64.19
2006-10-12,68.25,70.58,67.35,69.81,4363300,63.78
2006-10-11,68.15,68.15,67.11,67.34,1477100,61.53
2006-10-10,68.85,68.85,66.77,68.05,1746900,62.18
2006-10-09,69.00,70.48,68.45,68.45,5592500,62.54
2006-10-06,66.35,67.82,66.05,67.82,1874100,61.97
2006-10-05,68.99,69.20,65.65,66.00,4531500,60.30
2006-10-04,73.50,73.99,66.90,68.44,9539400,62.53
2006-10-03,69.52,75.37,69.48,74.00,6669800,67.61
2006-10-02,66.80,70.00,66.80,70.00,2866800,63.96
2006-09-29,65.90,67.66,65.87,66.74,2332600,60.98
2006-09-28,63.25,66.84,63.25,65.68,3680000,60.01
2006-09-27,63.12,63.33,62.61,63.27,1594000,57.81
2006-09-26,62.18,62.96,61.77,62.55,2568700,57.15
2006-09-25,63.00,63.37,61.37,61.71,1876300,56.38
2006-09-22,61.90,63.52,61.90,62.77,2708200,57.35
2006-09-21,61.94,62.32,61.60,62.30,1786600,56.92
2006-09-20,61.31,62.60,61.31,61.78,1784900,56.45
2006-09-19,60.98,61.87,60.70,61.38,2854300,56.08
2006-09-18,63.10,64.38,60.25,60.61,6091900,55.38
2006-09-15,63.44,64.38,62.92,64.00,2444600,58.47
2006-09-14,60.37,63.85,60.19,63.19,3232400,57.73
2006-09-13,59.30,62.79,59.30,60.12,3601500,54.93
2006-09-12,59.25,61.16,58.81,60.65,1799700,55.41
2006-09-11,59.34,59.77,58.61,59.17,854700,54.06
2006-09-08,59.83,59.90,59.01,59.46,972800,54.33
2006-09-07,60.77,60.98,59.44,59.67,1054100,54.52
2006-09-06,60.92,62.13,60.82,61.26,1854400,55.97
2006-09-05,60.68,60.91,60.26,60.79,752600,55.54
2006-09-04,60.76,60.92,60.33,60.72,564400,55.48
2006-09-01,60.00,60.92,59.55,60.47,904900,55.25
2006-08-31,60.10,60.49,59.55,59.71,911000,54.56
2006-08-30,59.40,60.03,59.23,59.88,612500,54.71
2006-08-29,59.65,59.83,58.94,59.15,957000,54.04
2006-08-28,59.22,60.18,58.35,60.01,449600,54.83
2006-08-25,60.80,60.80,58.90,59.20,926700,54.09
2006-08-24,59.98,60.26,59.37,59.69,802400,54.54
2006-08-23,59.97,60.37,59.60,59.70,444800,54.55
2006-08-22,60.19,60.55,59.35,60.28,582400,55.08
2006-08-21,60.87,61.00,59.30,59.72,1067900,54.56
2006-08-18,60.02,61.09,59.76,60.81,1571000,55.56
2006-08-17,58.79,60.40,58.73,60.13,1935800,54.94
2006-08-16,57.58,58.68,57.30,58.50,1179700,53.45
2006-08-15,56.61,57.43,56.12,57.30,664800,52.35
2006-08-14,57.12,57.20,56.32,56.84,376300,51.93
2006-08-11,56.75,57.06,56.10,56.45,429000,51.58
2006-08-10,55.62,56.60,55.35,56.44,942300,51.57
2006-08-09,56.99,57.01,55.32,56.34,1505800,51.48
2006-08-08,56.70,56.98,56.11,56.65,636500,51.76
2006-08-07,57.05,57.10,55.75,56.08,678000,51.24
2006-08-04,57.00,58.00,56.82,57.70,1088700,52.72
2006-08-03,57.41,57.42,55.64,56.46,1247000,51.59
2006-08-02,57.50,57.76,56.17,57.02,1084300,52.10
2006-08-01,58.20,58.50,56.75,56.88,1984700,51.97
2006-07-31,55.96,56.96,55.17,56.59,1636600,51.70
2006-07-28,55.00,55.90,54.28,55.73,1213200,50.92
2006-07-27,54.86,55.85,54.01,55.26,1466000,50.49
2006-07-26,54.94,55.06,53.90,54.32,773000,49.63
2006-07-25,54.15,55.30,53.53,54.57,938200,49.86
2006-07-24,53.55,54.05,52.30,53.67,978800,49.04
2006-07-21,54.70,55.20,52.67,53.30,889900,48.70
2006-07-20,55.20,55.80,54.21,54.69,1102500,49.97
2006-07-19,52.50,54.66,52.23,54.43,1068300,49.73
2006-07-18,52.60,53.49,51.82,52.16,735700,47.66
2006-07-17,53.90,54.03,52.07,52.90,1144900,48.33
2006-07-14,54.70,55.86,53.06,53.16,1325900,48.57
2006-07-13,56.00,56.42,54.93,55.18,951600,50.42
2006-07-12,56.47,57.48,56.02,56.69,936700,51.80
2006-07-11,56.22,57.40,55.50,55.80,841900,50.98
2006-07-10,55.95,56.72,55.54,56.56,520400,51.68
2006-07-07,56.54,56.54,55.19,55.89,776300,51.07
2006-07-06,56.69,57.27,55.40,56.50,1170400,51.62
2006-07-05,57.45,57.45,55.81,56.34,636100,51.48
2006-07-04,57.00,57.90,56.80,57.65,676500,52.67
2006-07-03,57.20,57.20,56.32,56.84,799000,51.93
2006-06-30,57.45,57.90,56.18,56.62,1643800,51.73
2006-06-29,53.40,55.58,53.40,55.14,1294400,50.38
2006-06-28,53.49,53.79,52.78,52.89,748600,48.32
2006-06-27,55.04,55.46,53.54,53.76,776900,49.12
2006-06-26,53.94,55.17,53.69,54.53,753500,49.82
2006-06-23,54.55,54.75,53.17,53.48,1015100,48.86
2006-06-22,54.44,54.97,54.00,54.49,925800,49.79
2006-06-21,53.93,53.93,52.64,53.49,1169100,48.87
2006-06-20,52.20,53.58,51.81,53.58,1035800,48.95
2006-06-19,52.00,53.42,51.81,52.72,1125600,48.17
2006-06-16,51.24,51.24,51.24,51.24,000,46.82
2006-06-15,51.24,51.24,51.24,51.24,000,46.82
2006-06-14,50.24,51.51,49.47,51.24,1893700,46.82
2006-06-13,49.80,50.19,48.94,50.10,1818700,45.77
2006-06-12,52.55,52.55,50.80,51.18,1131800,46.76
2006-06-09,52.70,52.72,51.27,51.75,2154600,47.28
2006-06-08,52.00,52.50,50.55,50.55,2730700,46.19
2006-06-07,54.79,55.79,54.28,54.65,1210900,49.93
2006-06-06,56.22,57.17,54.35,54.77,1710800,50.04
2006-06-05,58.00,58.98,57.26,57.60,632400,52.63
2006-06-02,58.90,59.89,57.74,58.00,1478400,52.99
2006-06-01,56.20,57.65,55.60,57.49,1175100,52.53
2006-05-31,55.54,56.50,53.81,56.11,2134800,51.27
2006-05-30,57.46,57.77,55.71,56.23,1052000,51.38
2006-05-29,58.12,58.51,57.18,57.83,415300,52.84
2006-05-26,57.66,58.50,56.87,58.12,690100,53.10
2006-05-25,55.87,57.00,55.28,56.89,857100,51.98
2006-05-24,57.25,58.48,55.10,55.82,2465700,51.00
2006-05-23,54.21,58.35,54.20,58.02,1841000,53.01
2006-05-22,57.66,57.93,53.70,54.26,2608100,49.58
2006-05-19,58.34,60.30,58.21,59.01,11733000,53.92
2006-05-18,59.36,59.63,57.25,58.15,8024500,53.13
2006-05-17,62.38,62.94,59.30,59.30,1414100,54.18
2006-05-16,62.00,62.47,60.30,61.85,1219800,56.51
2006-05-15,63.45,64.00,61.60,61.90,2010100,56.56
2006-05-12,66.50,67.21,64.18,64.42,1011800,58.86
2006-05-11,67.79,68.64,66.84,67.13,972900,61.33
2006-05-10,66.40,68.00,65.90,67.93,853500,62.07
2006-05-09,67.80,68.00,66.55,66.79,1101300,61.02
2006-05-08,69.26,69.26,67.53,67.62,1011300,61.78
2006-05-05,66.14,69.54,66.00,69.30,1859100,63.32
2006-05-04,64.52,66.73,63.46,66.68,2684800,60.92
2006-05-03,62.75,63.62,61.68,62.10,1188800,56.74
2006-05-02,60.09,62.46,60.09,62.44,1141100,57.05
2006-05-01,60.09,60.09,60.09,60.09,000,54.90
2006-04-28,61.15,61.15,59.75,60.09,773400,54.90
2006-04-27,61.49,61.72,60.28,60.84,1058600,55.59
2006-04-26,62.12,62.25,60.69,61.21,1259000,55.93
2006-04-25,63.20,63.92,61.70,62.04,1174300,56.68
2006-04-24,62.30,62.78,61.68,62.53,653300,57.13
2006-04-21,61.40,62.68,61.40,62.52,976100,57.12
2006-04-20,61.20,61.88,60.19,61.58,969400,56.26
2006-04-19,58.71,61.25,58.68,61.22,1944300,55.93
2006-04-18,56.75,57.92,56.75,57.84,616500,52.85
2006-04-17,57.11,57.11,57.11,57.11,000,52.18
2006-04-14,57.11,57.11,57.11,57.11,000,52.18
2006-04-13,57.03,57.50,56.75,57.11,389900,52.18
2006-04-12,57.16,57.52,56.12,57.20,986100,52.26
2006-04-11,57.83,58.61,57.33,57.43,814500,52.47
2006-04-10,57.83,58.50,57.53,58.21,805900,53.18
2006-04-07,59.31,59.60,57.58,58.00,771500,52.99
2006-04-06,59.84,59.84,58.17,59.18,923600,54.07
2006-04-05,59.32,60.19,58.73,59.97,1129200,54.79
2006-04-04,58.55,59.48,57.44,59.02,1384300,53.92
2006-04-03,57.49,58.87,57.49,58.84,921900,53.76
2006-03-31,57.10,58.14,57.10,57.27,827900,52.33
2006-03-30,56.00,57.26,55.95,57.15,951600,52.22
2006-03-29,55.00,55.56,54.61,55.55,555900,50.75
2006-03-28,54.00,55.27,54.00,55.07,803600,50.32
2006-03-27,55.07,55.46,54.07,54.09,685900,49.42
2006-03-24,55.27,55.80,55.05,55.10,742000,50.34
2006-03-23,55.41,55.92,55.19,55.71,622200,50.90
2006-03-22,54.76,55.41,54.23,55.19,873500,50.43
2006-03-21,55.01,55.40,54.67,55.12,545600,50.36
2006-03-20,55.21,55.69,54.79,55.07,689600,50.32
2006-03-17,55.29,55.29,54.05,54.39,1427300,49.69
2006-03-16,54.83,55.68,54.69,54.90,1058500,50.16
2006-03-15,53.59,57.45,52.80,54.51,3267000,49.80
2006-03-14,53.72,54.06,52.90,53.50,596400,48.88
2006-03-13,54.17,54.25,53.34,53.85,422300,49.20
2006-03-10,53.74,54.03,53.20,54.03,399800,49.37
2006-03-09,53.15,53.90,52.94,53.66,821100,49.03
2006-03-08,54.20,54.35,52.52,52.68,1165500,48.13
2006-03-07,54.65,55.24,53.46,53.83,1012800,49.18
2006-03-06,54.78,54.99,54.12,54.96,728700,50.22
2006-03-03,54.21,54.80,54.00,54.39,601900,49.69
2006-03-02,54.97,55.36,54.17,54.33,972600,49.64
2006-03-01,53.05,55.45,52.90,55.19,1618000,50.43
2006-02-28,53.68,54.15,52.26,52.88,1409700,48.31
2006-02-27,53.20,53.88,53.02,53.63,685500,49.00
2006-02-24,52.22,53.00,52.22,53.00,673500,48.42
2006-02-23,52.52,53.54,52.33,52.73,1012000,48.18
2006-02-22,52.86,53.00,51.97,52.55,1318900,48.01
2006-02-21,51.65,53.71,51.55,52.99,2935100,48.42
2006-02-20,49.59,51.22,49.00,51.12,1618700,46.71
2006-02-17,49.23,49.73,49.05,49.39,1045400,45.13
2006-02-16,49.33,49.71,49.04,49.44,816800,45.17
2006-02-15,48.83,49.33,48.40,48.99,910300,44.76
2006-02-14,49.48,49.93,49.01,49.20,882000,44.95
2006-02-13,49.76,49.97,49.21,49.40,983900,45.14
2006-02-10,49.67,49.80,49.12,49.70,763100,45.41
2006-02-09,48.95,50.05,48.82,49.77,1032700,45.47
2006-02-08,48.35,48.88,48.35,48.82,1171600,44.61
2006-02-07,48.40,49.22,48.13,49.05,1501000,44.82
2006-02-06,47.91,48.50,47.30,48.38,1466700,44.20
2006-02-03,47.88,48.39,47.07,47.70,1710300,43.58
2006-02-02,48.20,48.60,47.55,48.24,1092400,44.08
2006-02-01,47.24,48.05,47.15,48.00,806900,43.86
2006-01-31,47.56,47.75,47.24,47.29,1194000,43.21
2006-01-30,47.98,47.98,47.00,47.28,712300,43.20
2006-01-27,46.85,48.07,46.52,47.98,1349100,43.84
2006-01-26,44.67,46.46,44.51,46.46,1820900,42.45
2006-01-25,44.70,44.89,44.22,44.48,984800,40.64
2006-01-24,44.55,45.37,44.26,44.36,815100,40.53
2006-01-23,44.69,45.00,44.11,44.72,685600,40.86
2006-01-20,45.10,45.67,44.99,45.08,816300,41.19
2006-01-19,46.40,46.40,44.78,45.17,1237100,41.27
2006-01-18,45.60,46.27,45.30,45.97,627000,42.00
2006-01-17,46.50,46.60,46.20,46.35,653500,42.35
2006-01-16,46.71,47.06,46.52,46.86,321800,42.81
2006-01-13,47.33,47.46,46.35,46.72,765800,42.69
2006-01-12,46.69,47.55,46.55,47.21,549500,43.13
2006-01-11,46.74,46.93,46.36,46.84,512500,42.80
2006-01-10,47.00,47.55,45.66,46.24,938300,42.25
2006-01-09,46.35,46.96,45.94,46.93,646800,42.88
2006-01-06,45.95,46.34,45.91,46.24,449200,42.25
2006-01-05,46.80,46.96,45.92,45.95,963000,41.98
2006-01-04,45.12,46.64,44.88,46.48,2277800,42.47
2006-01-03,45.50,45.59,44.16,44.45,1392200,40.61
2006-01-02,45.24,45.46,45.08,45.44,275200,41.52
2005-12-30,45.05,45.59,44.96,45.08,374700,41.19
2005-12-29,45.00,45.48,44.91,45.24,365100,41.33
2005-12-28,44.91,44.98,44.46,44.93,411100,41.05
2005-12-27,44.87,44.95,44.59,44.85,162200,40.98
2005-12-26,44.78,44.78,44.78,44.78,000,40.91
2005-12-23,44.69,44.78,44.39,44.78,286600,40.91
2005-12-22,43.75,44.92,43.73,44.48,771800,40.64
2005-12-21,43.38,43.78,43.03,43.78,909300,40.00
2005-12-20,42.87,43.20,42.68,43.12,697300,39.40
2005-12-19,42.75,43.28,42.58,42.93,568500,39.22
2005-12-16,42.82,43.00,42.43,42.77,1344400,39.08
2005-12-15,43.33,43.49,42.60,42.73,1078600,39.04
2005-12-14,43.39,43.45,43.00,43.20,747300,39.47
2005-12-13,43.60,43.75,43.27,43.34,537300,39.60
2005-12-12,43.99,44.14,43.45,43.51,475700,39.75
2005-12-09,43.90,43.90,43.44,43.60,544400,39.84
2005-12-08,43.15,43.96,43.05,43.96,893500,40.16
2005-12-07,43.31,43.80,43.19,43.34,612900,39.60
2005-12-06,43.31,43.64,43.09,43.50,773900,39.74
2005-12-05,43.05,43.29,42.81,43.21,764700,39.48
2005-12-02,42.87,43.00,42.41,43.00,813500,39.29
2005-12-01,42.41,42.61,42.02,42.55,681900,38.88
2005-11-30,42.18,42.45,41.75,42.30,769000,38.65
2005-11-29,42.21,42.90,41.87,42.46,945000,38.79
2005-11-28,42.61,42.89,42.07,42.23,747400,38.58
2005-11-25,42.47,42.59,41.93,42.15,551900,38.51
2005-11-24,42.72,42.90,42.06,42.47,482300,38.80
2005-11-23,42.40,42.92,42.10,42.92,691500,39.21
2005-11-22,41.86,42.20,41.86,42.18,662800,38.54
2005-11-21,42.09,42.10,41.59,41.85,552700,38.24
2005-11-18,41.91,41.93,41.47,41.91,907300,38.29
2005-11-17,41.62,41.97,41.28,41.55,999700,37.96
2005-11-16,41.59,41.81,40.82,41.21,1016100,37.65
2005-11-15,41.47,41.90,41.38,41.50,808200,37.92
2005-11-14,41.64,41.64,41.28,41.45,735800,37.87
2005-11-11,41.60,41.74,41.23,41.65,929400,38.05
2005-11-10,42.15,42.30,40.86,41.04,914500,37.50
2005-11-09,41.21,42.00,41.21,41.80,1271100,38.19
2005-11-08,40.37,41.31,39.96,41.00,1385400,37.46
2005-11-07,39.95,40.41,39.92,40.26,489000,36.78
2005-11-04,40.67,40.67,39.90,40.14,1100600,36.67
2005-11-03,40.88,40.88,40.26,40.45,1179900,36.96
2005-11-02,40.25,40.57,39.76,40.38,1604500,36.89
2005-11-01,38.57,39.75,38.49,39.72,1653300,36.29
2005-10-31,38.48,38.73,38.25,38.73,1067500,35.39
2005-10-28,37.58,38.17,37.15,37.90,1568600,34.63
2005-10-27,38.20,38.33,37.31,37.65,1197900,34.40
2005-10-26,38.45,38.89,38.15,38.53,885800,35.20
2005-10-25,38.50,38.95,38.32,38.59,1467400,35.26
2005-10-24,37.29,38.08,37.12,38.08,993700,34.79
2005-10-21,38.00,38.27,37.06,37.22,1223200,34.01
2005-10-20,38.15,38.45,37.80,38.03,1233900,34.75
2005-10-19,37.80,38.10,37.22,37.52,1769900,34.28
2005-10-18,39.15,39.66,38.60,38.81,743600,35.46
2005-10-17,39.42,39.99,38.90,39.11,1178000,35.73
2005-10-14,39.20,39.54,38.80,39.03,986200,35.66
2005-10-13,40.89,41.00,38.52,39.21,3208200,35.83
2005-10-12,40.90,41.36,40.53,40.89,1215000,37.36
2005-10-11,41.04,41.40,40.81,41.15,929800,37.60
2005-10-10,40.71,41.28,40.71,41.04,664000,37.50
2005-10-07,40.30,40.73,39.65,40.69,1702700,37.18
2005-10-06,42.19,42.19,40.93,40.93,1925800,37.40
2005-10-05,42.68,42.98,42.50,42.68,792600,39.00
2005-10-04,42.91,43.11,42.37,43.11,691600,39.39
2005-10-03,42.75,43.08,42.60,43.00,539600,39.29
2005-09-30,43.00,43.00,42.45,42.68,541300,39.00
2005-09-29,42.65,43.00,42.51,42.67,453700,38.99
2005-09-28,42.21,42.74,42.01,42.57,741300,38.89
2005-09-27,41.99,42.45,41.72,42.00,475100,38.37
2005-09-26,42.01,42.40,41.87,42.15,687900,38.51
2005-09-23,41.74,41.97,41.41,41.59,474000,38.00
2005-09-22,41.00,42.06,41.00,41.58,1167800,37.99
2005-09-21,42.27,42.27,41.09,41.17,1564900,37.62
2005-09-20,42.11,42.67,41.87,42.52,569900,38.85
2005-09-19,41.30,42.44,41.00,42.06,1386600,38.43
2005-09-16,42.80,43.20,42.33,42.74,1769400,39.05
2005-09-15,42.57,43.23,42.54,42.73,643600,39.04
2005-09-14,42.72,42.98,42.51,42.68,1213100,39.00
2005-09-13,43.40,43.56,42.75,42.99,1855900,39.28
2005-09-12,43.50,43.70,43.36,43.55,822300,39.79
2005-09-09,43.40,43.54,43.10,43.35,603300,39.61
2005-09-08,43.19,43.57,43.09,43.32,852100,39.58
2005-09-07,42.79,43.16,42.70,43.07,920900,39.35
2005-09-06,42.05,42.77,42.01,42.74,925900,39.05
2005-09-05,41.18,42.00,41.18,42.00,1281000,38.37
2005-09-02,40.71,41.06,40.71,41.00,1070000,37.46
2005-09-01,41.21,41.34,40.38,40.80,1137600,37.28
2005-08-31,40.65,41.08,40.51,40.89,974300,37.36
2005-08-30,41.35,41.60,40.60,40.68,852400,37.17
2005-08-29,40.01,41.24,39.81,41.24,990400,37.68
2005-08-26,41.51,41.66,40.28,40.35,953800,36.87
2005-08-25,41.27,41.53,40.71,41.28,989200,37.72
2005-08-24,42.30,42.30,41.17,41.60,1589700,38.01
2005-08-23,42.88,43.08,42.13,42.43,1072400,38.77
2005-08-22,42.71,44.00,42.40,42.94,1935100,39.23
2005-08-19,40.90,42.88,40.79,42.88,2701000,39.18
2005-08-18,40.35,41.15,40.21,41.03,2446600,37.49
2005-08-17,39.02,40.34,38.61,40.14,1818200,36.67
2005-08-16,39.58,39.96,39.15,39.21,939400,35.83
2005-08-15,39.82,40.19,39.44,39.50,895000,36.09
2005-08-12,41.00,41.18,39.71,40.03,1601300,36.57
2005-08-11,40.00,41.22,39.78,41.00,3240300,37.46
2005-08-10,39.00,40.24,38.97,39.75,1404400,36.32
2005-08-09,38.41,39.06,38.41,39.06,683100,35.69
2005-08-08,38.46,38.75,38.16,38.54,952300,35.21
2005-08-05,39.10,39.15,38.28,38.28,1166900,34.98
2005-08-04,39.82,39.89,39.11,39.36,1101900,35.96
2005-08-03,39.47,39.82,39.11,39.82,954800,36.38
2005-08-02,38.65,39.50,38.59,39.41,797900,36.01
2005-08-01,38.31,38.77,38.31,38.65,698400,35.31
2005-07-29,38.45,38.98,38.28,38.42,796800,35.10
2005-07-28,38.38,38.65,38.01,38.45,823400,35.13
2005-07-27,37.85,38.67,37.80,38.00,1675100,34.72
2005-07-26,37.97,38.40,37.65,37.70,999000,34.45
2005-07-25,38.72,38.75,37.71,38.09,2088400,34.80
2005-07-22,38.15,38.85,38.05,38.77,1773400,35.42
2005-07-21,37.20,38.24,37.14,38.15,2049400,34.86
2005-07-20,36.53,37.05,36.53,36.97,1160400,33.78
2005-07-19,36.88,36.88,36.48,36.85,1113900,33.67
2005-07-18,36.39,36.87,36.23,36.76,813300,33.59
2005-07-15,36.35,36.50,35.96,36.27,836700,33.14
2005-07-14,36.30,36.59,36.11,36.41,1067500,33.27
2005-07-13,35.68,36.31,35.68,36.08,1185100,32.97
2005-07-12,35.90,36.08,35.75,35.81,520900,32.72
2005-07-11,35.59,36.00,35.51,35.90,685200,32.80
2005-07-08,35.18,35.60,35.00,35.38,848900,32.33
2005-07-07,35.02,35.09,34.33,34.83,1832400,31.82
2005-07-06,34.95,35.65,34.94,35.25,1671000,32.21
2005-07-05,34.21,34.74,34.17,34.69,1173100,31.70
2005-07-04,34.60,34.60,34.22,34.25,892700,31.29
2005-07-01,34.15,34.50,34.13,34.38,1110200,31.41
2005-06-30,34.87,34.87,34.33,34.33,961800,31.37
2005-06-29,34.87,34.95,34.35,34.71,998100,31.71
2005-06-28,34.95,34.95,34.45,34.65,721200,31.66
2005-06-27,34.81,34.92,34.43,34.73,953000,31.73
2005-06-24,35.11,35.25,34.83,34.91,895700,31.90
2005-06-23,35.39,35.66,35.26,35.43,730000,32.37
2005-06-22,35.53,35.53,35.25,35.36,1239200,32.31
2005-06-21,35.92,36.00,35.44,35.60,591600,32.53
2005-06-20,36.22,36.22,35.60,35.87,396600,32.77
2005-06-17,35.61,36.10,35.61,36.02,1767500,32.91
2005-06-16,35.68,35.79,35.36,35.61,407800,32.54
2005-06-15,35.80,35.94,35.23,35.36,1021800,32.31
2005-06-14,35.78,35.94,35.57,35.74,552500,32.65
2005-06-13,35.89,35.89,35.54,35.68,553600,32.60
2005-06-10,35.87,36.08,35.58,35.73,673700,32.65
2005-06-09,35.60,35.97,35.53,35.73,740300,32.65
2005-06-08,35.74,35.99,35.53,35.87,471600,32.77
2005-06-07,35.84,36.05,35.13,35.86,1140100,32.76
2005-06-06,35.69,35.89,35.51,35.60,742500,32.53
2005-06-03,36.75,37.06,36.50,36.64,1094600,32.52
2005-06-02,36.70,36.88,36.42,36.70,994700,32.57
2005-06-01,36.05,36.82,35.93,36.63,1235700,32.51
2005-05-31,35.70,36.15,35.44,35.89,1113900,31.85
2005-05-30,35.35,35.60,35.12,35.44,407600,31.45
2005-05-27,35.25,35.50,35.10,35.35,495400,31.37
2005-05-26,34.89,35.27,34.83,35.22,388200,31.26
2005-05-25,34.63,34.98,34.62,34.82,417100,30.90
2005-05-24,34.94,35.00,34.65,34.76,566200,30.85
2005-05-23,34.95,35.05,34.65,34.95,1056800,31.02
2005-05-20,33.87,34.91,33.82,34.50,1619400,30.62
2005-05-19,33.40,33.92,33.39,33.84,982100,30.03
2005-05-18,33.00,33.45,32.97,33.44,1226500,29.68
2005-05-17,33.10,33.22,32.66,32.90,734200,29.20
2005-05-16,33.26,33.46,33.05,33.09,329400,29.37
2005-05-13,33.35,33.58,32.95,33.24,1037500,29.50
2005-05-12,33.05,33.82,32.83,33.59,1622200,29.81
2005-05-11,32.27,33.20,32.20,32.80,1734300,29.11
2005-05-10,33.95,33.95,32.25,32.25,2566200,28.62
2005-05-09,33.74,33.78,33.35,33.56,730200,29.78
2005-05-06,33.44,33.73,33.20,33.46,622600,29.70
2005-05-05,33.25,33.58,33.00,33.49,458500,29.72
2005-05-04,33.37,33.46,32.91,33.08,923700,29.36
2005-05-03,33.31,33.47,33.02,33.46,1008500,29.70
2005-05-02,32.72,33.44,32.52,33.09,846100,29.37
2005-04-29,32.74,32.85,32.44,32.53,1371900,28.87
2005-04-28,33.23,33.50,32.55,32.81,1475000,29.12
2005-04-27,34.14,34.20,32.40,33.26,3422400,29.52
2005-04-26,34.37,34.99,34.32,34.44,1042800,30.57
2005-04-25,34.20,34.79,33.85,34.62,796000,30.72
2005-04-22,34.32,34.60,34.11,34.26,954200,30.41
2005-04-21,34.30,34.50,34.11,34.20,1253400,30.35
2005-04-20,34.25,34.80,34.12,34.53,1587600,30.64
2005-04-19,34.52,34.67,33.77,34.18,2249100,30.33
2005-04-18,34.12,34.78,34.02,34.52,1744000,30.64
2005-04-15,36.08,36.12,35.25,35.26,1493500,31.29
2005-04-14,36.60,36.69,36.16,36.49,1300400,32.38
2005-04-13,37.35,37.48,36.50,36.84,1223600,32.70
2005-04-12,37.21,37.43,36.90,37.05,754200,32.88
2005-04-11,37.31,37.50,36.78,37.33,1135900,33.13
2005-04-08,37.05,37.54,37.05,37.34,1446800,33.14
2005-04-07,36.65,37.06,36.38,36.93,1361700,32.77
2005-04-06,35.95,36.73,35.93,36.65,1483200,32.53
2005-04-05,35.07,36.50,34.79,35.87,2471600,31.83
2005-04-04,35.10,35.35,34.61,34.87,1002700,30.95
2005-04-01,34.65,35.58,34.65,35.40,1555000,31.42
2005-03-31,34.36,34.78,34.35,34.50,1377700,30.62
2005-03-30,34.36,34.52,33.98,34.26,1697700,30.41
2005-03-29,35.09,35.33,34.63,34.70,1333100,30.80
2005-03-28,35.30,35.30,35.30,35.30,000,31.33
2005-03-25,35.30,35.30,35.30,35.30,000,31.33
2005-03-24,35.57,35.68,35.06,35.30,789700,31.33
2005-03-23,35.08,35.61,34.62,35.47,1618500,31.48
2005-03-22,35.59,35.71,35.26,35.41,1112000,31.43
2005-03-21,35.71,36.05,35.53,35.53,1103400,31.53
2005-03-18,36.15,36.54,35.73,35.80,5345200,31.77
2005-03-17,35.71,36.17,34.35,35.70,2555700,31.68
2005-03-16,36.00,36.79,35.57,35.67,1630600,31.66
2005-03-15,35.76,36.15,35.43,36.06,857700,32.00
2005-03-14,35.61,35.83,35.40,35.76,739000,31.74
2005-03-11,35.47,36.40,35.47,35.75,1458400,31.73
2005-03-10,34.89,35.96,34.85,35.59,1999100,31.59
2005-03-09,34.75,35.30,34.68,34.83,693900,30.91
2005-03-08,35.20,35.40,34.76,34.94,1051500,31.01
2005-03-07,35.38,35.62,35.20,35.20,852900,31.24
2005-03-04,34.81,35.35,34.80,35.35,1609900,31.37
2005-03-03,34.59,34.82,34.31,34.65,1125300,30.75
2005-03-02,34.72,34.90,34.63,34.77,1483200,30.86
2005-03-01,34.84,35.40,34.35,34.57,2283700,30.68
2005-02-28,34.21,35.41,34.20,34.95,5093600,31.02
2005-02-25,33.71,34.26,33.63,34.18,1287200,30.33
2005-02-24,33.13,33.70,32.82,33.40,1357600,29.64
2005-02-23,32.42,33.19,32.25,33.09,1412500,29.37
2005-02-22,33.37,33.37,32.60,32.83,1187400,29.14
2005-02-21,33.19,33.40,33.03,33.28,1465700,29.54
2005-02-18,32.01,33.00,32.00,32.72,3269200,29.04
2005-02-17,31.00,32.06,31.00,31.91,2346000,28.32
2005-02-16,31.18,31.52,30.77,30.81,1458900,27.34
2005-02-15,31.39,31.50,31.13,31.41,923100,27.88
2005-02-14,30.97,31.46,30.83,31.30,901300,27.78
2005-02-11,30.80,31.03,30.75,30.99,1306600,27.50
2005-02-10,31.30,31.39,30.56,30.72,1831000,27.26
2005-02-09,31.78,31.83,31.33,31.44,829600,27.90
2005-02-08,31.66,31.86,31.60,31.86,738200,28.28
2005-02-07,31.85,31.90,31.52,31.74,464000,28.17
2005-02-04,31.29,31.79,31.20,31.74,814000,28.17
2005-02-03,31.38,31.60,31.07,31.18,1006000,27.67
2005-02-02,31.70,31.74,31.16,31.25,1624200,27.73
2005-02-01,31.73,31.95,31.55,31.66,1575500,28.10
2005-01-31,31.00,31.74,31.00,31.74,1944800,28.17
2005-01-28,30.73,31.08,30.70,30.93,1217000,27.45
2005-01-27,30.47,30.81,30.45,30.67,1409200,27.22
2005-01-26,30.91,31.17,30.54,30.54,1495800,27.10
2005-01-25,30.48,31.00,30.42,30.98,2074900,27.49
2005-01-24,30.30,30.48,30.20,30.47,793400,27.04
2005-01-21,29.95,30.55,29.75,30.50,1954700,27.07
2005-01-20,30.20,30.39,29.78,29.92,1621400,26.55
2005-01-19,30.00,30.27,29.88,30.24,2705800,26.84
2005-01-18,30.16,30.25,29.62,29.95,1731900,26.58
2005-01-17,29.68,30.06,29.62,30.04,1635200,26.66
2005-01-14,29.25,29.70,29.17,29.62,1827500,26.29
2005-01-13,29.15,29.56,29.11,29.20,4926700,25.91
2005-01-12,28.71,29.23,28.63,29.00,6730400,25.74
2005-01-11,29.93,29.94,29.46,29.60,687300,26.27
2005-01-10,29.64,30.10,29.64,29.84,621500,26.48
2005-01-07,29.45,29.73,29.45,29.69,587200,26.35
2005-01-06,29.11,29.50,29.11,29.50,447100,26.18
2005-01-05,29.54,29.65,29.16,29.22,835600,25.93
2005-01-04,29.47,30.00,29.43,29.64,1229000,26.31
2005-01-03,28.54,29.62,28.40,29.50,1407700,26.18
2004-12-31,28.34,28.34,28.34,28.34,000,25.15
2004-12-30,27.88,28.34,27.88,28.34,310900,25.15
2004-12-29,28.01,28.21,27.79,27.92,244100,24.78
2004-12-28,28.05,28.17,27.92,28.00,187400,24.85
2004-12-27,27.70,28.15,27.70,27.95,186500,24.81
2004-12-24,28.02,28.02,28.02,28.02,000,24.87
2004-12-23,27.79,28.03,27.72,28.02,358000,24.87
2004-12-22,27.81,28.00,27.70,27.79,496200,24.66
2004-12-21,27.94,27.99,27.79,27.80,346400,24.67
2004-12-20,27.63,28.11,27.63,27.90,579000,24.76
2004-12-17,27.99,28.16,27.58,27.63,1440200,24.52
2004-12-16,28.20,28.20,27.66,27.95,801100,24.81
2004-12-15,28.17,28.37,27.92,28.22,407100,25.04
2004-12-14,28.23,28.31,27.87,27.99,566500,24.84
2004-12-13,28.20,28.20,27.79,28.06,385200,24.90
2004-12-10,27.90,28.23,27.75,27.99,415700,24.84
2004-12-09,28.29,28.60,27.65,27.81,900500,24.68
2004-12-08,28.47,28.69,28.31,28.38,561500,25.19
2004-12-07,28.30,28.94,28.30,28.71,479700,25.48
2004-12-06,28.32,28.58,28.13,28.40,396500,25.20
2004-12-03,28.50,28.69,28.28,28.41,564300,25.21
2004-12-02,28.80,28.80,28.41,28.49,568500,25.28
2004-12-01,28.40,28.59,28.25,28.59,603300,25.37
2004-11-30,28.70,28.82,28.40,28.50,444500,25.29
2004-11-29,28.69,29.05,28.61,28.63,397000,25.41
2004-11-26,28.77,28.81,28.58,28.73,393000,25.50
2004-11-25,28.89,28.97,28.77,28.86,481500,25.61
2004-11-24,29.10,29.25,28.72,28.86,622300,25.61
2004-11-23,29.17,29.30,28.73,28.90,341900,25.65
2004-11-22,28.60,29.01,28.55,29.01,447900,25.75
2004-11-19,29.30,29.44,28.86,28.85,448900,25.60
2004-11-18,29.01,29.36,28.96,29.22,388900,25.93
2004-11-17,28.55,29.29,28.55,29.28,510400,25.99
2004-11-16,29.00,29.01,28.55,28.62,426000,25.40
2004-11-15,29.20,29.29,28.76,28.86,346200,25.61
2004-11-12,29.40,29.48,28.90,29.00,538300,25.74
2004-11-11,28.75,29.44,28.35,29.13,1478900,25.85
2004-11-10,28.78,28.99,28.61,28.80,925900,25.56
2004-11-09,28.03,28.78,27.93,28.57,938000,25.36
2004-11-08,27.70,28.00,27.70,27.83,279400,24.70
2004-11-05,27.97,28.17,27.45,27.80,965600,24.67
2004-11-04,27.98,28.12,27.51,27.78,631700,24.65
2004-11-03,28.30,28.33,27.77,27.99,592600,24.84
2004-11-02,27.41,28.09,27.41,27.95,959300,24.81
2004-11-01,27.03,27.58,27.02,27.37,767900,24.29
2004-10-29,27.47,27.47,27.07,27.10,725300,24.05
2004-10-28,27.57,27.73,27.13,27.34,623900,24.26
2004-10-27,27.50,27.64,27.02,27.41,438000,24.33
2004-10-26,27.27,27.49,27.02,27.25,610900,24.18
2004-10-25,27.22,27.51,26.62,27.29,1254500,24.22
2004-10-22,27.84,28.03,27.62,27.80,484700,24.67
2004-10-21,27.65,27.97,27.44,27.81,537300,24.68
2004-10-20,27.71,28.19,27.46,27.63,1002200,24.52
2004-10-19,27.93,28.29,27.75,28.21,621400,25.04
2004-10-18,27.86,28.03,27.22,27.62,595500,24.51
2004-10-15,27.40,28.18,27.26,27.81,895600,24.68
2004-10-14,27.65,27.97,27.46,27.59,631200,24.49
2004-10-13,28.09,28.28,27.77,27.89,481700,24.75
2004-10-12,28.43,28.47,27.61,27.87,1473300,24.73
2004-10-11,28.51,28.53,28.30,28.40,304200,25.20
2004-10-08,28.50,28.85,28.30,28.44,381800,25.24
2004-10-07,28.80,28.98,28.47,28.52,737800,25.31
2004-10-06,28.67,28.95,28.40,28.72,776000,25.49
2004-10-05,28.35,28.70,28.15,28.52,743900,25.31
2004-10-04,27.92,28.64,27.91,28.26,1116900,25.08
2004-10-01,27.75,27.91,27.08,27.75,1208800,24.63
2004-09-30,27.97,28.14,27.40,27.53,742000,24.43
2004-09-29,27.45,27.96,27.42,27.82,780700,24.69
2004-09-28,27.52,27.75,27.14,27.38,694400,24.30
2004-09-27,27.62,27.90,27.47,27.71,437300,24.59
2004-09-24,27.77,28.08,27.48,27.86,874500,24.73
2004-09-23,28.87,28.87,27.87,27.98,1426800,24.83
2004-09-22,28.89,29.00,28.60,28.80,647300,25.56
2004-09-21,28.75,29.11,28.65,28.88,882900,25.63
2004-09-20,28.80,29.08,28.43,28.68,476700,25.45
2004-09-17,28.59,28.98,28.56,28.69,1040400,25.46
2004-09-16,28.66,28.99,28.46,28.76,661600,25.52
2004-09-15,28.95,29.14,28.54,28.75,858100,25.52
2004-09-14,29.15,29.15,28.82,28.90,608900,25.65
2004-09-13,29.04,29.24,28.85,29.03,731900,25.76
2004-09-10,28.98,29.14,28.80,29.00,410000,25.74
2004-09-09,28.71,29.08,28.58,28.85,839700,25.60
2004-09-08,29.00,29.03,28.70,28.97,463000,25.71
2004-09-07,28.49,29.14,28.49,28.95,834000,25.69
2004-09-06,28.60,28.80,28.46,28.57,628700,25.36
2004-09-03,28.15,28.39,27.83,28.25,536400,25.07
2004-09-02,27.80,28.21,27.64,28.01,802200,24.86
2004-09-01,28.14,28.21,27.74,27.87,399500,24.73
2004-08-31,27.97,28.37,27.60,27.84,743600,24.71
2004-08-30,28.48,28.48,27.96,28.13,370600,24.97
2004-08-27,28.04,28.35,27.87,28.13,543700,24.97
2004-08-26,28.30,28.42,28.12,28.16,885100,24.99
2004-08-25,28.22,28.30,27.62,27.87,684700,24.73
2004-08-24,27.59,28.29,27.22,27.99,1210400,24.84
2004-08-23,26.75,27.59,26.62,27.54,1054700,24.44
2004-08-20,26.68,26.68,26.20,26.41,968300,23.44
2004-08-19,27.20,27.24,26.55,26.64,572600,23.64
2004-08-18,26.95,27.10,26.61,27.03,733300,23.99
2004-08-17,26.96,27.07,26.73,26.89,813100,23.86
2004-08-16,26.42,26.99,26.21,26.98,1374400,23.94
2004-08-13,26.50,26.84,25.67,26.61,2217000,23.62
2004-08-12,28.75,28.75,26.52,26.73,2706100,23.72
2004-08-11,28.44,28.50,27.91,28.45,900500,25.25
2004-08-10,28.01,28.50,27.90,28.21,872700,25.04
2004-08-09,28.63,28.78,27.84,27.90,982000,24.76
2004-08-06,29.54,29.71,28.49,28.73,1582900,25.50
2004-08-05,29.83,30.25,29.83,30.12,539900,26.73
2004-08-04,30.08,30.22,29.63,29.80,1023800,26.45
2004-08-03,30.90,30.95,30.33,30.49,534600,27.06
2004-08-02,30.77,30.79,30.47,30.70,559400,27.25
2004-07-30,31.17,31.17,30.64,30.83,1068200,27.36
2004-07-29,30.30,31.10,30.25,30.95,898200,27.47
2004-07-28,30.50,30.70,29.99,30.12,828600,26.73
2004-07-27,29.70,30.18,29.36,30.12,705200,26.73
2004-07-26,29.58,29.79,29.40,29.49,503300,26.17
2004-07-23,29.79,29.79,29.35,29.57,520300,26.24
2004-07-22,29.20,29.80,29.20,29.68,1343500,26.34
2004-07-21,29.30,29.78,29.25,29.52,1459100,26.20
2004-07-20,28.61,28.90,28.45,28.77,392400,25.53
2004-07-19,28.60,28.91,28.60,28.75,360100,25.52
2004-07-16,28.54,29.14,28.53,28.77,786800,25.53
2004-07-15,28.59,28.79,28.43,28.53,654400,25.32
2004-07-14,28.61,28.75,28.25,28.65,1207500,25.43
2004-07-13,28.70,29.16,28.03,29.05,1528800,25.78
2004-07-12,28.64,28.93,28.46,28.56,696300,25.35
2004-07-09,29.29,29.30,28.88,29.00,1036400,25.74
2004-07-08,29.39,29.80,29.09,29.59,285400,26.26
2004-07-07,29.52,29.80,29.19,29.47,473000,26.15
2004-07-06,29.75,29.85,29.28,29.64,589700,26.31
2004-07-05,29.88,29.88,29.46,29.67,367600,26.33
2004-07-02,30.24,30.35,29.79,29.90,770400,26.54
2004-07-01,30.37,30.86,30.17,30.33,1396100,26.92
2004-06-30,29.95,30.38,29.80,29.98,828100,26.61
2004-06-29,29.67,29.88,29.50,29.79,921000,26.44
2004-06-28,29.19,29.58,28.88,29.54,1101000,26.22
2004-06-25,29.13,29.37,28.57,29.12,1019400,25.84
2004-06-24,29.00,29.57,28.97,29.09,685200,25.82
2004-06-23,29.15,29.24,28.66,28.76,722600,25.52
2004-06-22,29.62,29.88,28.82,28.89,1287000,25.64
2004-06-21,29.98,30.39,29.47,29.72,989800,26.38
2004-06-18,30.39,30.40,29.71,29.80,1520800,26.45
2004-06-17,31.35,31.41,29.80,30.37,2131600,26.95
2004-06-16,30.80,31.53,30.75,31.48,1047300,27.94
2004-06-15,30.14,30.83,30.09,30.61,755800,27.17
2004-06-14,30.51,30.60,29.93,30.05,434900,26.67
2004-06-11,30.71,30.89,30.44,30.54,299500,27.10
2004-06-10,30.78,31.00,30.61,30.78,437600,27.32
2004-06-09,31.48,31.74,31.17,31.30,719100,27.11
2004-06-08,31.41,31.49,31.04,31.26,664200,27.08
2004-06-07,30.87,31.50,30.87,31.22,580500,27.04
2004-06-04,30.12,30.62,30.05,30.55,702800,26.46
2004-06-03,30.34,30.40,29.70,30.21,646400,26.17
2004-06-02,30.39,30.50,30.00,30.25,588200,26.20
2004-06-01,30.44,30.64,30.00,30.18,950800,26.14
2004-05-31,30.25,30.25,29.81,30.16,147100,26.13
2004-05-28,30.02,30.27,29.74,30.27,950300,26.22
2004-05-27,29.68,29.79,29.30,29.76,532700,25.78
2004-05-26,29.50,29.70,29.20,29.47,559200,25.53
2004-05-25,29.18,29.20,28.64,28.94,503100,25.07
2004-05-24,28.84,29.55,28.80,29.30,419500,25.38
2004-05-21,29.01,29.15,28.64,28.76,536400,24.91
2004-05-20,28.60,29.01,28.44,28.80,502900,24.95
2004-05-19,28.28,29.18,28.28,29.02,849600,25.14
2004-05-18,27.89,28.75,27.67,28.07,980700,24.31
2004-05-17,27.67,28.00,27.36,27.88,862000,24.15
2004-05-14,27.94,28.58,27.91,28.23,1071500,24.45
2004-05-13,27.80,28.67,27.63,28.29,1209200,24.51
2004-05-12,28.25,28.65,27.30,27.51,1217100,23.83
2004-05-11,27.72,28.45,27.72,28.14,1373800,24.38
2004-05-10,28.18,28.35,27.45,27.64,1255500,23.94
2004-05-07,28.64,29.05,28.05,28.94,1531100,25.07
2004-05-06,30.05,30.85,28.50,28.87,1184800,25.01
2004-05-05,29.87,30.37,29.55,30.28,848500,26.23
2004-05-04,29.90,30.40,29.80,30.16,728100,26.13
2004-05-03,30.25,30.35,29.90,30.01,782900,26.00
2004-04-30,29.55,30.80,29.15,30.64,1164400,26.54
2004-04-29,30.75,30.98,29.87,30.10,1618500,26.07
2004-04-28,31.81,31.92,30.91,30.96,1018500,26.82
2004-04-27,31.95,32.00,31.51,31.63,949600,27.40
2004-04-26,32.30,32.69,31.75,32.00,1138700,27.72
2004-04-23,32.10,32.73,32.10,32.23,1490700,27.92
2004-04-22,30.95,32.00,30.64,31.80,1845200,27.55
2004-04-21,29.70,31.27,29.30,30.40,1503400,26.33
2004-04-20,29.80,30.32,29.80,30.00,815400,25.99
2004-04-19,29.49,29.75,29.20,29.75,533000,25.77
2004-04-16,29.24,29.44,29.02,29.40,571200,25.47
2004-04-15,29.41,29.60,29.10,29.30,342200,25.38
2004-04-14,29.60,29.68,29.15,29.42,593900,25.48
2004-04-13,29.95,30.06,29.63,29.88,453700,25.88
2004-04-12,29.64,29.64,29.64,29.64,000,25.67
2004-04-09,29.64,29.64,29.64,29.64,000,25.67
2004-04-08,29.08,29.95,29.01,29.64,762600,25.67
2004-04-07,29.80,30.05,28.80,28.80,847000,24.95
2004-04-06,30.30,30.30,29.67,29.84,509700,25.85
2004-04-05,29.98,30.20,29.78,30.11,993700,26.08
2004-04-02,29.56,29.91,29.12,29.87,829500,25.87
2004-04-01,29.32,29.57,28.75,29.50,918700,25.55
2004-03-31,29.29,29.58,28.81,29.00,905400,25.12
2004-03-30,28.51,29.60,28.51,29.15,1315200,25.25
2004-03-29,27.87,28.73,27.37,28.62,725300,24.79
2004-03-26,27.26,27.96,27.23,27.66,739800,23.96
2004-03-25,27.46,27.66,26.98,27.13,948700,23.50
2004-03-24,26.85,27.59,26.85,27.15,1054100,23.52
2004-03-23,26.74,27.38,26.41,26.98,968500,23.37
2004-03-22,27.21,27.41,26.56,26.80,915600,23.21
2004-03-19,27.91,28.08,27.31,27.45,1414400,23.78
2004-03-18,28.17,28.28,27.69,27.76,943400,24.05
2004-03-17,28.30,28.45,27.73,28.19,1918900,24.42
2004-03-16,26.46,27.16,26.32,26.90,1157100,23.30
2004-03-15,27.64,27.83,26.56,26.59,1105900,23.03
2004-03-12,27.10,28.22,27.06,27.95,1106800,24.21
2004-03-11,27.95,28.12,27.42,27.49,1381400,23.81
2004-03-10,28.90,29.15,28.30,28.37,1175500,24.57
2004-03-09,28.79,29.09,28.65,28.91,651400,25.04
2004-03-08,28.75,29.23,28.70,28.92,627100,25.05
2004-03-05,29.21,29.55,28.87,28.96,1303700,25.09
2004-03-04,30.10,30.31,29.05,29.35,2445800,25.42
2004-03-03,29.11,30.08,29.10,29.68,2604700,25.71
2004-03-02,28.67,29.08,28.57,29.00,599600,25.12
2004-03-01,28.37,28.68,28.25,28.53,696300,24.71
2004-02-27,28.11,28.62,28.03,28.17,722000,24.40
2004-02-26,27.50,28.04,27.45,28.00,619200,24.25
2004-02-25,27.76,27.80,27.20,27.54,421100,23.86
2004-02-24,28.25,28.66,27.59,27.78,796800,24.06
2004-02-23,28.50,28.89,28.40,28.40,419300,24.60
2004-02-20,28.71,28.97,28.47,28.58,1282800,24.76
2004-02-19,28.41,28.99,28.03,28.99,922500,25.11
2004-02-18,28.44,28.44,28.00,28.20,572100,24.43
2004-02-17,28.52,28.79,28.12,28.37,647400,24.57
2004-02-16,28.28,28.74,28.25,28.63,322800,24.80
2004-02-13,28.84,28.90,28.26,28.46,781400,24.65
2004-02-12,28.60,29.00,28.33,28.60,1812700,24.77
2004-02-11,27.84,28.50,27.50,28.35,1638400,24.56
2004-02-10,27.40,27.63,27.22,27.55,663900,23.86
2004-02-09,26.57,27.29,26.32,27.23,594100,23.59
2004-02-06,26.52,26.77,25.92,26.50,1022200,22.95
2004-02-05,26.60,26.79,25.87,26.13,1231900,22.63
2004-02-04,26.90,26.97,26.62,26.80,945700,23.21
2004-02-03,27.59,27.59,26.50,27.03,1649400,23.41
2004-02-02,27.39,27.73,27.38,27.59,667600,23.90
2004-01-30,27.42,27.79,27.24,27.33,914600,23.67
2004-01-29,27.34,27.69,27.10,27.53,813300,23.85
2004-01-28,27.59,27.81,27.36,27.64,1190600,23.94
2004-01-27,27.73,28.50,27.50,27.76,1033500,24.05
2004-01-26,27.81,27.81,27.45,27.62,846600,23.93
2004-01-23,27.77,28.13,27.54,27.70,884800,23.99
2004-01-22,28.00,28.22,27.75,27.85,1148200,24.12
2004-01-21,28.60,28.77,27.58,27.80,2022900,24.08
2004-01-20,28.85,29.15,28.35,28.59,2112200,24.77
2004-01-19,28.41,28.99,28.22,28.93,910900,25.06
2004-01-16,27.49,28.50,27.25,28.35,1438400,24.56
2004-01-15,26.15,28.01,26.15,27.54,3636200,23.86
2004-01-14,25.55,26.62,25.50,26.30,1102400,22.78
2004-01-13,25.68,25.90,25.52,25.70,711600,22.26
2004-01-12,25.75,25.99,25.55,25.67,907200,22.24
2004-01-09,26.80,26.80,25.75,25.97,886900,22.50
2004-01-08,26.17,26.65,25.90,26.61,954100,23.05
2004-01-07,25.59,26.11,25.54,25.93,1102800,22.46
2004-01-06,25.75,25.94,25.45,25.60,1203400,22.18
2004-01-05,24.30,25.84,24.30,25.41,1231800,22.01
2004-01-02,24.27,24.56,24.10,24.33,308900,21.08
2004-01-01,24.05,24.05,24.05,24.05,000,20.83
2003-12-31,24.05,24.05,24.05,24.05,000,20.83
2003-12-30,24.00,24.20,23.68,24.05,344700,20.83
2003-12-29,23.48,23.95,23.47,23.84,336400,20.65
2003-12-26,23.59,23.59,23.59,23.59,000,20.43
2003-12-25,23.59,23.59,23.59,23.59,000,20.43
2003-12-24,23.59,23.59,23.59,23.59,000,20.43
2003-12-23,23.45,23.64,23.21,23.59,410200,20.43
2003-12-22,23.20,23.75,23.14,23.33,638400,20.21
2003-12-19,23.40,23.60,23.04,23.46,1486500,20.32
2003-12-18,22.93,23.30,22.60,23.28,724000,20.17
2003-12-17,23.05,23.20,22.89,22.96,1688600,19.89
2003-12-16,22.94,22.94,22.48,22.87,879800,19.81
2003-12-15,23.00,23.19,22.77,23.00,1534200,19.92
2003-12-12,22.73,22.97,22.51,22.60,860800,19.58
2003-12-11,22.25,22.67,22.25,22.49,838500,19.48
2003-12-10,22.43,22.45,21.90,22.22,789800,19.25
2003-12-09,22.67,22.74,22.42,22.45,842400,19.45
2003-12-08,22.33,22.47,22.10,22.30,452400,19.32
2003-12-05,22.49,22.65,22.37,22.56,803100,19.54
2003-12-04,22.81,22.99,22.50,22.72,874900,19.68
2003-12-03,23.08,23.31,22.82,22.95,1087900,19.88
2003-12-02,22.87,23.00,22.79,23.00,758000,19.92
2003-12-01,22.67,23.25,22.67,23.04,789200,19.96
2003-11-28,22.65,22.95,22.25,22.66,701600,19.63
2003-11-27,22.63,22.94,22.50,22.82,655500,19.77
2003-11-26,22.65,22.97,22.31,22.31,1082500,19.33
2003-11-25,22.34,22.73,22.10,22.65,1115500,19.62
2003-11-24,21.12,22.22,21.12,22.00,1372700,19.06
2003-11-21,20.85,21.30,20.85,21.12,927600,18.29
2003-11-20,21.21,21.33,20.57,21.01,983900,18.20
2003-11-19,21.35,21.47,20.86,21.02,1636300,18.21
2003-11-18,22.30,22.58,21.55,21.65,1138600,18.75
2003-11-17,22.60,22.79,22.03,22.27,936400,19.29
2003-11-14,22.92,23.29,22.79,22.87,481700,19.81
2003-11-13,23.21,23.45,22.91,23.20,866200,20.10
2003-11-12,23.79,23.79,22.38,22.92,1546700,19.85
2003-11-11,23.64,23.81,23.25,23.57,432100,20.42
2003-11-10,23.41,24.12,23.16,23.85,653500,20.66
2003-11-07,23.83,24.28,23.71,23.75,548200,20.57
2003-11-06,24.18,24.40,23.75,23.84,637000,20.65
2003-11-05,23.89,24.43,23.78,24.15,759900,20.92
2003-11-04,24.10,24.30,23.70,23.87,953500,20.68
2003-11-03,23.75,24.52,23.66,24.11,767300,20.88
2003-10-31,23.73,23.99,23.56,24.00,985200,20.79
2003-10-30,23.43,23.96,23.15,23.95,1263200,20.75
2003-10-29,23.51,23.61,23.11,23.21,600900,20.11
2003-10-28,22.91,23.49,22.73,23.50,1107700,20.36
2003-10-27,22.09,22.71,22.09,22.71,647200,19.67
2003-10-24,22.61,22.92,22.30,22.42,514900,19.42
2003-10-23,22.03,22.90,21.76,23.00,840100,19.92
2003-10-22,22.88,22.98,22.16,22.30,714600,19.32
2003-10-21,22.95,23.00,22.52,22.91,550600,19.85
2003-10-20,22.79,22.95,22.30,22.77,676100,19.72
2003-10-17,22.52,23.35,22.16,22.80,1762200,19.75
2003-10-16,21.45,22.55,21.26,22.30,1196700,19.32
2003-10-15,21.20,21.94,21.02,21.62,779400,18.73
2003-10-14,20.86,21.15,20.65,21.01,587000,18.20
2003-10-13,20.60,20.92,20.33,20.71,584700,17.94
2003-10-10,20.67,20.67,20.02,20.23,454400,17.52
2003-10-09,20.30,20.50,19.92,20.30,721500,17.58
2003-10-08,19.75,20.08,19.60,19.90,643300,17.24
2003-10-07,19.68,19.99,19.13,19.69,975700,17.06
2003-10-06,19.71,19.74,19.17,19.44,412600,16.84
2003-10-03,18.89,20.22,18.81,20.06,543000,17.38
2003-10-02,19.12,19.31,18.49,18.45,1106700,15.98
2003-10-01,18.44,19.32,18.32,19.20,1112400,16.63
2003-09-30,18.78,18.79,18.15,18.33,1311500,15.88
2003-09-29,18.58,18.98,18.24,18.44,661400,15.97
2003-09-26,18.15,19.00,18.15,19.29,721900,16.71
2003-09-25,18.84,18.90,18.07,18.15,1282000,15.72
2003-09-24,19.23,19.31,18.60,18.68,623000,16.18
2003-09-23,19.57,19.90,18.62,19.13,1565700,16.57
2003-09-22,20.54,20.60,19.54,19.57,963400,16.95
2003-09-19,21.20,21.25,20.71,20.59,1825800,17.84
2003-09-18,20.79,21.20,20.64,20.86,762100,18.07
2003-09-17,20.80,20.98,20.51,20.64,632700,17.88
2003-09-16,20.89,20.89,20.22,20.65,1149000,17.89
2003-09-15,20.58,21.06,20.42,20.85,473300,18.06
2003-09-12,20.60,20.89,20.13,20.30,552400,17.58
2003-09-11,20.42,20.84,19.61,20.72,675600,17.95
2003-09-10,20.93,21.32,20.21,20.58,1246600,17.83
2003-09-09,21.62,21.90,21.07,21.20,665500,18.36
2003-09-08,21.52,21.75,21.22,21.62,316900,18.73
2003-09-05,21.78,21.78,21.21,21.75,1214600,18.84
2003-09-04,20.98,21.85,20.81,21.65,1660500,18.75
2003-09-03,21.30,21.39,20.76,20.90,1598600,18.10
2003-09-02,20.15,21.30,20.15,21.30,1196600,18.45
2003-09-01,20.03,20.70,20.03,20.55,840600,17.80
2003-08-29,19.74,20.23,19.41,19.88,838100,17.22
2003-08-28,19.59,19.60,19.20,19.50,983000,16.89
2003-08-27,19.34,19.60,18.77,19.45,1038500,16.85
2003-08-26,20.01,20.17,19.08,19.33,907100,16.74
2003-08-25,20.25,20.25,19.65,19.97,342700,17.30
2003-08-22,20.17,20.39,19.90,20.29,815900,17.58
2003-08-21,20.28,20.44,19.66,20.40,1020300,17.67
2003-08-20,20.18,20.49,19.60,20.03,1171700,17.35
2003-08-19,20.68,20.90,19.80,19.80,1363600,17.15
2003-08-18,19.64,20.74,19.64,20.55,1331000,17.80
2003-08-15,19.55,19.84,19.36,19.74,641500,17.10
2003-08-14,19.90,19.97,19.38,19.75,1089000,17.11
2003-08-13,18.90,19.95,18.80,19.77,3003600,17.13
2003-08-12,18.22,18.55,17.60,18.26,1083400,15.82
2003-08-11,18.94,18.94,18.12,18.40,1462900,15.94
2003-08-08,19.30,19.40,18.62,18.89,923400,16.36
2003-08-07,18.43,19.37,18.43,19.28,1504100,16.70
2003-08-06,18.34,18.79,18.27,18.95,873000,16.41
2003-08-05,18.87,19.20,18.41,18.72,1068600,16.22
2003-08-04,18.26,19.58,18.26,18.87,2100200,16.35
2003-08-01,17.89,18.50,17.71,18.44,1331200,15.97
2003-07-31,17.80,17.94,17.29,17.94,1265400,15.54
2003-07-30,17.64,17.99,17.40,17.59,683300,15.24
2003-07-29,17.60,18.05,17.49,17.89,750400,15.50
2003-07-28,17.35,17.60,17.21,17.60,681600,15.25
2003-07-25,17.25,17.40,16.85,17.15,642700,14.86
2003-07-24,17.01,17.57,16.64,17.50,1452500,15.16
2003-07-23,17.55,17.75,16.70,17.10,1811300,14.81
2003-07-22,17.62,17.89,17.32,17.85,939300,15.46
2003-07-21,18.00,18.05,17.45,17.89,740300,15.50
2003-07-18,17.59,18.00,17.52,17.98,1084100,15.57
2003-07-17,17.88,18.19,17.38,17.35,1416800,15.03
2003-07-16,17.99,17.99,17.52,17.95,1239700,15.55
2003-07-15,16.76,18.05,16.75,17.78,2493600,15.40
2003-07-14,16.85,17.05,16.65,16.93,1312600,14.67
2003-07-11,15.55,16.54,15.55,16.50,1231500,14.29
2003-07-10,16.18,16.29,15.66,15.87,775300,13.75
2003-07-09,16.45,16.54,15.86,15.95,1027800,13.82
2003-07-08,16.73,16.74,16.16,16.39,1873300,14.20
2003-07-07,16.80,17.20,16.30,16.55,3185900,14.34
2003-07-04,15.20,15.75,15.11,15.73,1309900,13.63
2003-07-03,14.95,15.32,14.71,15.18,963700,13.15
2003-07-02,14.80,15.05,14.50,14.90,1024300,12.91
2003-07-01,14.40,14.81,14.30,14.62,616700,12.66
2003-06-30,14.40,14.88,14.36,14.74,673600,12.77
2003-06-27,14.25,14.55,14.20,21.80,502800,18.88
2003-06-26,14.30,14.40,14.16,14.31,779400,12.40
2003-06-25,14.51,14.85,14.10,14.30,698700,12.39
2003-06-24,14.30,14.71,14.30,14.61,615800,12.66
2003-06-23,14.31,14.54,14.20,14.33,908800,12.41
2003-06-20,14.35,14.70,14.20,14.21,2286900,12.31
2003-06-19,15.19,15.19,14.32,14.64,1068200,12.68
2003-06-18,15.00,15.11,14.80,15.00,640100,12.99
2003-06-17,14.62,15.19,14.61,14.83,1347500,12.85
2003-06-16,14.12,14.75,14.10,14.70,746300,12.73
2003-06-13,14.33,14.57,14.16,14.25,773600,12.34
2003-06-12,13.95,14.48,13.80,14.33,1180100,12.41
2003-06-11,13.96,13.98,13.61,13.85,751300,12.00
2003-06-10,14.01,14.09,13.58,13.95,835500,12.08
2003-06-09,14.23,14.23,13.92,14.03,159300,12.15
2003-06-06,14.08,14.22,14.05,14.12,684100,12.23
2003-06-05,14.34,14.34,13.83,14.05,859900,12.17
2003-06-04,14.60,14.83,14.40,14.74,753400,12.25
2003-06-03,14.50,14.51,14.22,14.51,387200,12.06
2003-06-02,14.80,14.80,14.37,14.62,584200,12.15
2003-05-30,13.80,14.62,13.70,14.47,898300,12.02
2003-05-29,13.70,14.10,13.61,13.75,345800,11.43
2003-05-28,13.70,14.12,13.30,14.00,806700,11.63
2003-05-27,13.00,13.68,12.94,13.42,735100,11.15
2003-05-26,13.15,13.28,12.83,12.93,589300,10.74
2003-05-23,13.68,13.68,12.92,13.19,569600,10.96
2003-05-22,13.58,13.65,13.25,13.42,568100,11.15
2003-05-21,13.52,13.55,13.01,13.40,490200,11.13
2003-05-20,13.50,13.69,13.24,13.35,853500,11.09
2003-05-19,14.39,14.39,13.22,13.40,852900,10.64
2003-05-16,14.56,14.66,14.24,14.26,639000,11.32
2003-05-15,14.89,15.17,14.30,14.52,1053200,11.53
2003-05-14,14.61,15.16,14.53,14.93,1002100,11.85
2003-05-13,15.05,15.06,14.05,14.79,2906700,11.74
2003-05-12,16.25,16.25,15.00,15.75,803400,12.50
2003-05-09,15.27,16.00,15.27,16.20,742000,12.86
2003-05-08,16.76,16.99,15.20,15.16,863700,12.03
2003-05-07,16.85,17.31,16.50,16.74,585300,13.29
2003-05-06,17.15,17.21,16.81,17.09,628200,13.57
2003-05-05,16.50,17.15,16.49,17.09,740400,13.57
2003-05-02,16.10,16.50,15.94,16.33,574500,12.96
2003-05-01,16.32,16.32,16.32,16.32,000,12.95
2003-04-30,16.27,16.65,15.93,16.32,625800,12.95
2003-04-29,16.60,16.79,15.85,16.00,508000,12.70
2003-04-28,15.21,16.50,15.21,16.42,448700,13.03
2003-04-25,15.72,15.90,15.34,15.67,373400,12.44
2003-04-24,16.00,16.09,15.73,15.93,475000,12.64
2003-04-23,15.92,16.25,15.61,16.22,907400,12.87
2003-04-22,15.79,15.85,15.27,15.85,512300,12.58
2003-04-21,15.86,15.86,15.86,15.86,000,12.59
2003-04-18,15.86,15.86,15.86,15.86,000,12.59
2003-04-17,15.20,15.90,15.10,15.86,609600,12.59
2003-04-16,15.25,15.50,15.05,15.22,732500,12.08
2003-04-15,15.24,15.40,14.91,15.00,841500,11.91
2003-04-14,14.70,15.10,14.55,15.01,424200,11.91
2003-04-11,14.83,15.08,14.52,14.65,735600,11.63
2003-04-10,14.65,14.94,14.10,14.49,741300,11.50
2003-04-09,15.00,15.34,14.56,14.85,843800,11.79
2003-04-08,15.47,15.50,14.60,15.00,671200,11.91
2003-04-07,15.30,16.73,15.25,15.45,1849500,12.26
2003-04-04,14.65,15.20,14.41,15.19,1072900,12.06
2003-04-03,14.97,15.07,14.33,14.41,885800,11.44
2003-04-02,14.25,15.06,13.85,15.06,571200,11.95
2003-04-01,13.93,14.40,13.70,14.18,503500,11.26
2003-03-31,14.24,14.27,13.83,14.04,453000,11.14
2003-03-28,14.66,15.00,14.18,14.48,418400,11.49
2003-03-27,14.52,14.88,14.26,14.87,313400,11.80
2003-03-26,14.86,15.00,14.60,14.59,410400,11.58
2003-03-25,14.43,15.13,13.56,15.10,910200,11.99
2003-03-24,15.01,15.01,14.14,14.28,362100,11.33
2003-03-21,14.30,15.41,14.30,14.30,1921700,11.35
2003-03-20,14.64,15.07,14.04,14.14,509300,11.22
2003-03-19,14.28,15.03,13.72,14.43,1334400,11.45
2003-03-18,13.39,14.25,13.04,14.15,1298100,11.23
2003-03-17,12.72,13.20,12.45,12.91,433500,10.25
2003-03-14,12.70,13.48,12.41,12.75,703100,10.12
2003-03-13,12.09,12.71,11.95,12.71,599600,10.09
2003-03-12,12.58,12.58,11.75,12.09,806800,9.60
2003-03-11,12.44,13.00,12.05,12.44,663900,9.87
2003-03-10,12.70,12.80,12.34,12.48,640100,9.91
2003-03-07,12.33,12.94,12.22,12.81,819500,10.17
2003-03-06,13.38,13.38,12.42,12.57,419500,9.98
2003-03-05,12.79,13.30,12.46,13.00,590000,10.32
2003-03-04,13.42,13.42,12.64,12.79,644000,10.15
2003-03-03,13.43,13.59,13.08,13.21,599900,10.49
2003-02-28,12.72,13.64,12.61,13.47,623400,10.69
2003-02-27,12.49,13.10,12.49,13.03,594900,10.34
2003-02-26,12.70,12.89,12.42,12.84,613800,10.19
2003-02-25,12.90,13.05,12.30,12.70,972500,10.08
2003-02-24,13.42,13.42,12.90,13.00,325500,10.32
2003-02-21,13.00,13.18,12.69,13.19,707200,10.47
2003-02-20,13.44,13.58,12.95,13.12,752300,10.41
2003-02-19,13.71,13.79,13.27,13.41,417700,10.64
2003-02-18,13.69,13.76,13.35,13.66,545400,10.84
2003-02-17,13.49,13.75,13.35,13.65,467100,10.83
2003-02-14,12.86,13.56,12.83,13.27,556000,10.53
2003-02-13,12.95,12.96,12.60,12.73,671500,10.10
2003-02-12,13.20,13.20,12.68,12.94,812500,10.27
2003-02-11,13.11,13.47,13.02,13.24,348500,10.51
2003-02-10,13.18,13.33,12.83,13.00,757600,10.32
2003-02-07,13.40,13.76,12.95,13.02,850400,10.33
2003-02-06,13.88,13.88,13.11,13.92,703000,11.05
2003-02-05,13.50,14.14,13.28,13.73,463800,10.90
2003-02-04,13.81,13.91,13.30,13.48,744300,10.70
2003-02-03,14.07,14.25,13.62,14.01,687700,11.12
2003-01-31,13.18,13.85,12.91,13.75,994200,10.91
2003-01-30,13.50,13.75,13.10,13.27,607800,10.53
2003-01-29,13.56,13.72,13.21,13.47,753000,10.69
2003-01-28,13.59,13.80,13.25,13.69,785700,10.87
2003-01-27,13.85,13.94,13.27,13.36,971100,10.60
2003-01-24,13.94,14.32,13.71,13.73,948700,10.90
2003-01-23,14.45,14.81,13.56,13.75,1275100,10.91
2003-01-22,15.05,15.35,14.64,14.85,1075600,11.79
2003-01-21,15.00,15.48,14.52,15.28,1536800,12.13
2003-01-20,14.55,14.70,14.20,14.53,327200,11.53
2003-01-17,14.75,14.90,14.25,13.93,568400,11.06
2003-01-16,15.00,15.09,14.61,14.68,989700,11.65
2003-01-15,15.00,15.00,14.54,15.00,936400,11.91
2003-01-14,14.30,14.81,14.15,14.42,760100,11.45
2003-01-13,13.97,14.66,13.97,14.10,418700,11.19
2003-01-10,14.03,14.50,13.79,14.00,935700,11.11
2003-01-09,14.23,14.38,13.30,14.36,1092200,11.40
2003-01-08,14.32,14.44,14.03,14.12,615000,11.21
2003-01-07,14.80,14.80,14.15,14.37,505800,11.41
2003-01-06,14.23,14.63,13.89,14.63,468700,11.61
2003-01-03,14.41,14.61,13.90,14.34,647600,11.38
2003-01-02,13.15,14.26,12.91,14.30,605900,11.35
2003-01-01,13.15,13.15,13.15,13.15,000,10.44