Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,3.90,3.90,3.72,3.78,268200,3.78
2009-11-25,3.93,3.98,3.85,3.90,521100,3.90
2009-11-24,3.97,4.00,3.93,3.93,114500,3.93
2009-11-23,4.00,4.00,3.95,3.95,113100,3.95
2009-11-20,3.93,4.00,3.92,3.94,125800,3.94
2009-11-19,4.00,4.00,3.92,3.92,132900,3.92
2009-11-18,3.97,4.05,3.97,3.98,108200,3.98
2009-11-17,4.01,4.08,3.93,3.96,151500,3.96
2009-11-16,3.99,4.12,3.99,4.06,176000,4.06
2009-11-13,3.87,3.97,3.75,3.95,400200,3.95
2009-11-11,4.15,4.17,4.05,4.09,171200,4.09
2009-11-10,4.22,4.29,4.10,4.10,243500,4.10
2009-11-09,4.19,4.38,4.18,4.28,224700,4.28
2009-11-06,4.24,4.24,4.12,4.15,152100,4.15
2009-11-05,4.12,4.25,4.06,4.24,135200,4.24
2009-11-04,4.10,4.19,4.07,4.13,154800,4.13
2009-11-03,4.21,4.21,4.06,4.08,135200,4.08
2009-11-02,4.22,4.26,4.15,4.25,182500,4.25
2009-10-30,4.37,4.38,4.25,4.29,395300,4.29
2009-10-29,4.15,4.31,4.14,4.31,187000,4.31
2009-10-28,4.25,4.25,4.05,4.11,459700,4.11
2009-10-27,4.42,4.45,4.26,4.26,269500,4.26
2009-10-26,4.60,4.62,4.43,4.43,182500,4.43
2009-10-23,4.62,4.67,4.56,4.56,251500,4.56
2009-10-22,4.68,4.73,4.54,4.58,225600,4.58
2009-10-21,4.83,4.85,4.62,4.72,251200,4.72
2009-10-20,4.95,5.00,4.79,4.81,226100,4.81
2009-10-19,5.02,5.06,4.91,4.99,125100,4.99
2009-10-16,5.19,5.19,5.04,5.05,99100,5.05
2009-10-15,5.18,5.20,5.12,5.12,77300,5.12
2009-10-14,5.23,5.28,5.18,5.18,97200,5.18
2009-10-13,5.25,5.30,5.20,5.23,101700,5.23
2009-10-12,5.23,5.29,5.17,5.26,112000,5.26
2009-10-09,5.25,5.25,5.15,5.17,142100,5.17
2009-10-08,5.20,5.20,5.13,5.17,144800,5.17
2009-10-07,5.19,5.19,5.15,5.17,134900,5.17
2009-10-06,5.22,5.25,5.10,5.16,283600,5.16
2009-10-05,5.06,5.21,5.00,5.17,206100,5.17
2009-10-02,5.01,5.04,4.91,4.95,159100,4.95
2009-10-01,5.15,5.21,5.09,5.10,122300,5.10
2009-09-30,5.18,5.20,5.08,5.20,152200,5.20
2009-09-29,5.22,5.25,5.08,5.16,115800,5.16
2009-09-28,5.18,5.26,5.15,5.19,89000,5.19
2009-09-25,5.10,5.25,5.03,5.25,242000,5.25
2009-09-24,5.18,5.18,5.10,5.10,71000,5.10
2009-09-23,5.20,5.20,5.10,5.17,117600,5.17
2009-09-22,5.36,5.40,5.15,5.17,142200,5.17
2009-09-21,5.12,5.50,5.12,5.30,427500,5.30
2009-09-18,4.99,5.09,4.99,5.09,131900,5.09
2009-09-17,5.03,5.10,4.90,5.07,180400,5.07
2009-09-16,5.10,5.10,5.02,5.05,92100,5.05
2009-09-15,5.00,5.07,4.93,5.07,98200,5.07
2009-09-14,4.94,4.98,4.81,4.95,162100,4.95
2009-09-11,5.03,5.05,4.96,4.98,83300,4.98
2009-09-10,5.08,5.10,4.86,5.00,156400,5.00
2009-09-09,4.85,5.10,4.85,5.01,654800,5.01
2009-09-08,4.81,4.83,4.73,4.77,98300,4.77
2009-09-07,4.64,4.78,4.61,4.75,153500,4.75
2009-09-04,4.66,4.70,4.60,4.64,114200,4.64
2009-09-03,4.67,4.75,4.57,4.60,169900,4.60
2009-09-02,4.82,4.82,4.56,4.67,224800,4.67
2009-09-01,4.93,5.16,4.82,4.84,221000,4.84
2009-08-31,5.11,5.14,4.92,4.98,172800,4.98
2009-08-28,5.21,5.23,4.93,5.10,270900,5.10
2009-08-27,5.35,5.35,5.11,5.16,258000,5.16
2009-08-26,5.25,5.45,5.11,5.31,468100,5.31
2009-08-25,4.65,5.30,4.65,5.18,600500,5.18
2009-08-24,4.58,4.64,4.56,4.62,103500,4.62
2009-08-21,4.50,4.57,4.46,4.54,71500,4.54
2009-08-20,4.43,4.52,4.43,4.50,83400,4.50
2009-08-19,4.50,4.50,4.42,4.43,44100,4.43
2009-08-18,4.45,4.50,4.45,4.50,52700,4.50
2009-08-17,4.59,4.59,4.41,4.45,69000,4.45
2009-08-14,4.57,4.60,4.52,4.54,53800,4.54
2009-08-13,4.57,4.60,4.45,4.56,102600,4.56
2009-08-12,4.45,4.56,4.38,4.56,81900,4.56
2009-08-11,4.49,4.50,4.41,4.45,50000,4.45
2009-08-10,4.47,4.48,4.35,4.48,130300,4.48
2009-08-07,4.43,4.51,4.13,4.50,273200,4.50
2009-08-06,4.62,4.65,4.46,4.53,118500,4.53
2009-08-05,4.68,4.68,4.57,4.61,86700,4.61
2009-08-04,4.65,4.67,4.60,4.63,92100,4.63
2009-08-03,4.61,4.63,4.57,4.63,67900,4.63
2009-07-31,4.48,4.60,4.45,4.60,104600,4.60
2009-07-30,4.50,4.50,4.33,4.46,148600,4.46
2009-07-29,4.48,4.62,4.48,4.58,155700,4.58
2009-07-28,4.51,4.60,4.46,4.46,143400,4.46
2009-07-27,4.38,4.51,4.34,4.51,160500,4.51
2009-07-24,4.30,4.32,4.26,4.30,59300,4.30
2009-07-23,4.25,4.37,4.23,4.32,149000,4.32
2009-07-22,4.20,4.23,4.16,4.23,53400,4.23
2009-07-21,4.22,4.22,4.16,4.19,61400,4.19
2009-07-20,4.22,4.24,4.18,4.20,36500,4.20
2009-07-17,4.20,4.21,4.15,4.19,57700,4.19
2009-07-16,4.25,4.27,4.15,4.20,54600,4.20
2009-07-15,4.23,4.29,4.22,4.24,45400,4.24
2009-07-14,4.26,4.29,4.22,4.24,77600,4.24
2009-07-13,4.26,4.26,4.16,4.22,92100,4.22
2009-07-10,4.13,4.40,4.11,4.25,318400,4.25
2009-07-09,4.09,4.19,4.09,4.12,55400,4.12
2009-07-08,4.04,4.11,4.04,4.08,28200,4.08
2009-07-07,4.12,4.14,4.04,4.07,24300,4.07
2009-07-06,4.15,4.18,4.01,4.06,51500,4.06
2009-07-03,4.21,4.21,4.15,4.16,28800,4.16
2009-07-02,4.25,4.28,4.19,4.22,41100,4.22
2009-07-01,4.20,4.25,4.15,4.20,39900,4.20
2009-06-30,4.29,4.29,4.20,4.20,38700,4.20
2009-06-29,4.25,4.30,4.20,4.24,54700,4.24
2009-06-26,4.24,4.28,4.20,4.28,52800,4.28
2009-06-25,4.28,4.30,4.19,4.21,34600,4.21
2009-06-24,4.13,4.32,4.10,4.28,95600,4.28
2009-06-23,4.10,4.17,4.07,4.11,85900,4.11
2009-06-22,4.14,4.19,4.07,4.10,63800,4.10
2009-06-19,4.18,4.18,4.07,4.11,80300,4.11
2009-06-18,4.13,4.21,4.09,4.15,52100,4.15
2009-06-17,4.20,4.23,4.11,4.18,66300,4.18
2009-06-16,4.17,4.24,4.17,4.20,33400,4.20
2009-06-15,4.15,4.25,4.08,4.22,86600,4.22
2009-06-12,4.07,4.16,4.07,4.15,46700,4.15
2009-06-11,4.04,4.11,4.03,4.08,43000,4.08
2009-06-10,4.15,4.15,4.04,4.07,100700,4.07
2009-06-09,4.16,4.20,4.10,4.10,43700,4.10
2009-06-08,4.25,4.28,4.02,4.14,122100,4.14
2009-06-05,4.28,4.32,4.25,4.25,42400,4.25
2009-06-04,4.30,4.31,4.25,4.28,77700,4.28
2009-06-03,4.38,4.40,4.27,4.35,91700,4.35
2009-06-02,4.40,4.45,4.30,4.38,124700,4.38
2009-06-01,4.34,4.46,4.30,4.40,91100,4.40
2009-05-29,4.34,4.38,4.25,4.26,141000,4.26
2009-05-28,4.30,4.38,4.29,4.36,88000,4.36
2009-05-27,4.50,4.50,4.34,4.38,122000,4.38
2009-05-26,4.50,4.50,4.42,4.47,68000,4.47
2009-05-25,4.48,4.52,4.43,4.50,49600,4.50
2009-05-22,4.52,4.52,4.41,4.42,108400,4.42
2009-05-21,4.52,4.52,4.45,4.45,54900,4.45
2009-05-20,4.50,4.58,4.43,4.53,529900,4.53
2009-05-19,4.51,4.52,4.26,4.27,222600,4.27
2009-05-18,4.55,4.55,4.35,4.44,144300,4.44
2009-05-15,4.72,4.79,4.45,4.54,349600,4.54
2009-05-14,4.42,4.70,4.32,4.70,459600,4.70
2009-05-13,4.49,4.50,4.35,4.35,127800,4.35
2009-05-12,4.30,4.50,4.19,4.37,220400,4.37
2009-05-11,4.33,4.52,4.20,4.34,228900,4.34
2009-05-08,4.35,4.41,4.26,4.37,61800,4.37
2009-05-07,4.34,4.49,4.20,4.26,117200,4.26
2009-05-06,4.38,4.42,4.30,4.35,90000,4.35
2009-05-05,4.50,4.52,4.28,4.28,133300,4.28
2009-05-04,4.56,4.57,4.46,4.49,78400,4.49
2009-04-30,4.48,4.55,4.41,4.52,133300,4.52
2009-04-29,4.52,4.57,4.30,4.30,125100,4.30
2009-04-28,4.60,4.73,4.38,4.50,79200,4.50
2009-04-27,4.58,4.67,4.56,4.62,63200,4.62
2009-04-24,4.59,4.64,4.51,4.51,50000,4.51
2009-04-23,4.65,4.65,4.50,4.55,52800,4.55
2009-04-22,4.50,4.69,4.50,4.65,58400,4.65
2009-04-21,4.53,4.63,4.37,4.50,98100,4.50
2009-04-20,4.80,4.81,4.45,4.56,93900,4.56
2009-04-17,4.76,4.80,4.73,4.77,45400,4.77
2009-04-16,4.75,4.75,4.67,4.70,65500,4.70
2009-04-15,4.56,4.75,4.45,4.74,89400,4.74
2009-04-14,4.39,4.71,4.39,4.58,163400,4.58
2009-04-09,4.22,4.35,4.15,4.30,70800,4.30
2009-04-08,4.10,4.18,3.98,4.17,55300,4.17
2009-04-07,4.25,4.28,4.12,4.25,75000,4.25
2009-04-06,4.10,4.25,4.10,4.17,60800,4.17
2009-04-03,4.09,4.17,4.02,4.12,112000,4.12
2009-04-02,4.04,4.28,4.04,4.23,80100,4.23
2009-04-01,3.76,4.18,3.70,4.07,156300,4.07
2009-03-31,3.62,3.76,3.62,3.72,38100,3.72
2009-03-30,3.75,3.75,3.60,3.65,26900,3.65
2009-03-27,3.65,3.80,3.63,3.69,58800,3.69
2009-03-26,3.77,3.77,3.66,3.71,27400,3.71
2009-03-25,3.60,3.76,3.56,3.76,76700,3.76
2009-03-24,3.62,3.66,3.53,3.55,53900,3.55
2009-03-23,3.65,3.65,3.53,3.57,49500,3.57
2009-03-20,3.66,3.66,3.50,3.50,86200,3.50
2009-03-19,3.69,3.69,3.55,3.64,69100,3.64
2009-03-18,3.70,3.70,3.60,3.65,18200,3.65
2009-03-17,3.70,3.70,3.60,3.65,15300,3.65
2009-03-16,3.62,3.70,3.60,3.69,33800,3.69
2009-03-13,3.57,3.66,3.53,3.53,41200,3.53
2009-03-12,3.42,3.56,3.42,3.54,36100,3.54
2009-03-11,3.50,3.55,3.44,3.50,47900,3.50
2009-03-10,3.29,3.53,3.23,3.44,93100,3.44
2009-03-09,3.50,3.55,3.23,3.29,144700,3.29
2009-03-06,3.71,3.75,3.45,3.48,110900,3.48
2009-03-05,3.90,3.99,3.66,3.74,58100,3.74
2009-03-04,4.05,4.05,3.90,3.94,132600,3.94
2009-03-03,3.80,4.07,3.80,4.00,91000,4.00
2009-03-02,3.84,4.03,3.71,3.71,55300,3.71
2009-02-27,3.93,4.03,3.87,4.00,42900,4.00
2009-02-26,4.05,4.07,3.95,3.97,36300,3.97
2009-02-25,3.87,4.10,3.87,3.97,81100,3.97
2009-02-24,3.89,3.89,3.81,3.84,36300,3.84
2009-02-23,4.01,4.04,3.83,3.91,57900,3.91
2009-02-20,4.40,4.40,4.01,4.01,131600,4.01
2009-02-19,4.56,4.56,4.33,4.38,60200,4.38
2009-02-18,4.68,4.68,4.45,4.45,22000,4.45
2009-02-17,4.61,4.63,4.49,4.62,83000,4.62
2009-02-16,4.59,4.70,4.44,4.58,79200,4.58
2009-02-13,4.32,4.50,4.32,4.50,44000,4.50
2009-02-12,4.46,4.52,4.30,4.31,62900,4.31
2009-02-11,4.59,4.59,4.48,4.48,52900,4.48
2009-02-10,4.74,4.82,4.58,4.58,86500,4.58
2009-02-09,4.70,4.85,4.58,4.80,96800,4.80
2009-02-06,4.45,4.72,4.41,4.70,549100,4.70
2009-02-05,4.25,4.65,4.25,4.45,335400,4.45
2009-02-04,4.10,4.13,4.09,4.10,29400,4.10
2009-02-03,4.05,4.17,4.01,4.17,36300,4.17
2009-02-02,4.18,4.18,4.05,4.06,23600,4.06
2009-01-30,4.09,4.34,3.90,4.28,143900,4.28
2009-01-29,4.20,4.25,4.13,4.18,23400,4.18
2009-01-28,4.09,4.38,4.09,4.26,39400,4.26
2009-01-27,4.10,4.31,4.10,4.20,53300,4.20
2009-01-26,4.02,4.15,3.88,4.15,74200,4.15
2009-01-23,4.04,4.08,3.96,4.07,43700,4.07
2009-01-22,4.25,4.25,4.10,4.12,29400,4.12
2009-01-21,4.10,4.13,4.01,4.11,33000,4.11
2009-01-20,4.23,4.23,4.06,4.15,17000,4.15
2009-01-19,4.20,4.31,4.16,4.23,36100,4.23
2009-01-16,4.20,4.27,4.15,4.25,50500,4.25
2009-01-15,4.09,4.20,4.05,4.16,29800,4.16
2009-01-14,4.30,4.30,4.06,4.06,54800,4.06
2009-01-13,4.11,4.29,4.00,4.25,76000,4.25
2009-01-12,4.15,4.20,4.12,4.15,15700,4.15
2009-01-09,4.30,4.30,4.18,4.20,32700,4.20
2009-01-08,4.18,4.28,4.18,4.22,55600,4.22
2009-01-07,4.24,4.27,4.18,4.22,38900,4.22
2009-01-06,4.35,4.35,4.20,4.26,68300,4.26
2009-01-05,4.34,4.42,4.25,4.33,135500,4.33
2009-01-02,4.28,4.30,4.10,4.18,45900,4.18
2008-12-30,4.25,4.37,4.25,4.30,134300,4.30
2008-12-29,3.99,4.30,3.99,4.25,211700,4.25
2008-12-23,4.00,4.00,3.95,3.97,102100,3.97
2008-12-22,4.00,4.08,3.91,3.97,176400,3.97
2008-12-19,3.85,3.95,3.84,3.90,138400,3.90
2008-12-18,3.80,3.93,3.80,3.86,135600,3.86
2008-12-17,3.55,3.80,3.40,3.80,109600,3.80
2008-12-16,3.64,3.79,3.40,3.45,154500,3.45
2008-12-15,3.76,3.85,3.65,3.68,38800,3.68
2008-12-12,3.85,3.89,3.69,3.74,69400,3.74
2008-12-11,4.25,4.30,4.00,4.00,107200,4.00
2008-12-10,3.79,4.35,3.79,4.18,385200,4.18
2008-12-09,3.28,3.53,3.11,3.53,192600,3.53
2008-12-08,3.17,3.30,3.17,3.29,68700,3.29
2008-12-05,3.19,3.28,3.13,3.15,40400,3.15
2008-12-04,3.27,3.34,3.06,3.14,178900,3.14
2008-12-03,3.45,3.45,3.22,3.35,105800,3.35
2008-12-02,3.20,3.43,3.15,3.40,116300,3.40
2008-12-01,3.55,3.55,3.28,3.30,127700,3.30
2008-11-28,3.54,3.55,3.45,3.49,151600,3.49
2008-11-27,3.65,3.65,3.41,3.48,143900,3.48
2008-11-26,3.60,3.70,3.48,3.58,310700,3.58
2008-11-25,3.33,3.50,3.20,3.50,338800,3.50
2008-11-24,3.58,3.60,3.05,3.22,345900,3.22
2008-11-21,3.88,3.88,3.34,3.38,237500,3.38
2008-11-20,4.06,4.12,3.72,3.79,218300,3.79
2008-11-19,4.36,4.36,4.18,4.21,89000,4.21
2008-11-18,4.32,4.41,4.26,4.30,112000,4.30
2008-11-17,4.65,4.65,4.40,4.40,114400,4.40
2008-11-14,5.00,5.00,4.65,4.65,88800,4.65
2008-11-13,4.80,4.92,4.69,4.84,51100,4.84
2008-11-12,5.07,5.08,4.71,4.74,38300,4.74
2008-11-11,4.63,5.17,4.60,4.95,165800,4.95
2008-11-10,4.70,4.76,4.65,4.72,51800,4.72
2008-11-07,4.71,4.83,4.65,4.78,59400,4.78
2008-11-06,4.89,4.89,4.70,4.78,65300,4.78
2008-11-05,5.24,5.24,4.92,5.00,62000,5.00
2008-11-04,5.04,5.12,4.97,5.12,77300,5.12
2008-11-03,4.91,5.01,4.83,5.01,77400,5.01
2008-10-31,4.66,4.96,4.56,4.91,136400,4.91
2008-10-30,4.78,4.92,4.67,4.78,66900,4.78
2008-10-29,4.45,4.76,4.35,4.76,151600,4.76
2008-10-28,4.44,4.45,4.33,4.40,82900,4.40
2008-10-27,4.35,4.39,4.19,4.32,95400,4.32
2008-10-24,4.72,4.72,4.35,4.60,145900,4.60
2008-10-23,4.88,5.04,4.73,4.73,195600,4.73
2008-10-22,5.29,5.43,4.89,4.89,150300,4.89
2008-10-21,4.97,5.52,4.92,5.22,385800,5.22
2008-10-20,4.81,4.95,4.70,4.84,143300,4.84
2008-10-17,4.60,4.80,4.05,4.41,133500,4.41
2008-10-16,4.57,4.67,4.31,4.37,67300,4.37
2008-10-15,4.66,4.75,4.44,4.64,146000,4.64
2008-10-14,4.88,4.97,4.67,4.71,158500,4.71
2008-10-13,4.30,4.64,4.30,4.57,178300,4.57
2008-10-10,4.11,4.25,4.06,4.14,85700,4.14
2008-10-09,4.25,4.48,4.15,4.40,171300,4.40
2008-10-08,4.40,4.49,3.89,4.21,257800,4.21
2008-10-07,5.00,5.14,4.65,4.80,162300,4.80
2008-10-06,5.31,5.35,4.90,5.13,207800,5.13
2008-10-03,5.46,5.52,5.42,5.47,142200,5.47
2008-10-02,5.54,5.73,5.45,5.56,225000,5.56
2008-10-01,5.51,5.75,5.49,5.61,236200,5.61
2008-09-30,5.33,5.50,5.20,5.46,123000,5.46
2008-09-29,5.62,5.70,5.44,5.50,179100,5.50
2008-09-26,5.60,5.80,5.54,5.72,179600,5.72
2008-09-25,5.43,5.61,5.43,5.60,188000,5.60
2008-09-24,5.40,5.56,5.40,5.50,192500,5.50
2008-09-23,5.47,5.47,5.29,5.43,158500,5.43
2008-09-22,5.55,5.71,5.38,5.39,281700,5.39
2008-09-19,5.50,5.73,5.50,5.57,193800,5.57
2008-09-18,5.43,5.50,5.21,5.39,212800,5.39
2008-09-17,5.70,5.80,5.53,5.53,108200,5.53
2008-09-16,5.35,5.82,5.27,5.70,439800,5.70
2008-09-15,5.75,5.75,5.36,5.46,265100,5.46
2008-09-12,5.90,5.90,5.73,5.79,164700,5.79
2008-09-11,6.10,6.11,5.80,5.82,196500,5.82
2008-09-10,6.20,6.29,5.78,6.10,517600,6.10
2008-09-09,5.75,6.34,5.70,6.06,433900,6.06
2008-09-08,5.69,5.81,5.69,5.73,103700,5.73
2008-09-05,5.62,5.69,5.51,5.60,62800,5.60
2008-09-04,5.70,5.78,5.63,5.65,43800,5.65
2008-09-03,5.76,5.80,5.70,5.70,39800,5.70
2008-09-02,5.84,5.84,5.76,5.80,30600,5.80
2008-09-01,5.80,5.82,5.76,5.80,52400,5.80
2008-08-29,5.75,5.78,5.72,5.76,15200,5.76
2008-08-28,5.79,5.82,5.75,5.78,32700,5.78
2008-08-27,5.73,5.80,5.64,5.75,36300,5.75
2008-08-26,5.72,5.74,5.66,5.71,29700,5.71
2008-08-25,5.70,5.78,5.67,5.78,34700,5.78
2008-08-22,5.70,5.73,5.63,5.67,51400,5.67
2008-08-21,5.51,5.72,5.51,5.64,60500,5.64
2008-08-20,5.60,5.62,5.55,5.60,62800,5.60
2008-08-19,5.80,5.80,5.56,5.63,103100,5.63
2008-08-18,5.89,5.89,5.66,5.80,68200,5.80
2008-08-15,5.83,5.85,5.77,5.82,37500,5.82
2008-08-14,5.89,5.97,5.73,5.79,127400,5.79
2008-08-13,5.81,5.98,5.76,5.79,155200,5.79
2008-08-12,5.76,5.87,5.72,5.80,196000,5.80
2008-08-11,5.50,5.58,5.35,5.55,199600,5.55
2008-08-08,5.02,5.65,4.96,5.45,248400,5.45
2008-08-07,4.97,5.02,4.97,5.02,44500,5.02
2008-08-06,4.97,5.04,4.97,4.99,28400,4.99
2008-08-05,5.00,5.04,4.96,5.01,44200,5.01
2008-08-04,5.00,5.00,4.95,5.00,7600,5.00
2008-08-01,5.00,5.00,4.90,5.00,60200,5.00
2008-07-31,5.16,5.17,4.93,5.03,98300,5.03
2008-07-30,4.81,5.01,4.71,5.00,170300,5.00
2008-07-29,4.98,5.05,4.71,4.77,152900,4.77
2008-07-28,4.97,5.01,4.80,4.83,39000,4.83
2008-07-25,5.02,5.02,4.90,5.00,32300,5.00
2008-07-24,5.04,5.16,4.99,5.01,99100,5.01
2008-07-23,5.04,5.04,4.92,4.97,63100,4.97
2008-07-22,5.10,5.10,4.89,4.93,32900,4.93
2008-07-21,4.98,5.10,4.96,5.04,135000,5.04
2008-07-18,5.09,5.09,4.84,4.96,99600,4.96
2008-07-17,5.31,5.40,5.03,5.03,112500,5.03
2008-07-16,5.17,5.30,5.05,5.17,314700,5.17
2008-07-15,4.86,5.20,4.60,4.99,382900,4.99
2008-07-14,4.96,5.03,4.78,4.81,129500,4.81
2008-07-11,4.79,5.29,4.75,4.85,294600,4.85
2008-07-10,4.89,4.98,4.71,4.71,272400,4.71
2008-07-09,4.72,5.02,4.53,4.98,715800,4.98
2008-07-08,5.95,5.95,4.56,4.67,844000,4.67
2008-07-07,6.34,6.35,5.95,6.01,483100,6.01
2008-07-04,6.19,6.40,6.19,6.29,84800,6.29
2008-07-03,6.28,6.29,6.17,6.21,119200,6.21
2008-07-02,6.40,6.40,6.12,6.28,242200,6.28
2008-07-01,6.28,6.38,6.28,6.30,95600,6.30
2008-06-30,6.40,6.41,6.25,6.29,103500,6.29
2008-06-27,6.18,6.37,6.16,6.34,126300,6.34
2008-06-26,6.42,6.44,6.26,6.26,96300,6.26
2008-06-25,6.33,6.49,6.33,6.43,152500,6.43
2008-06-24,6.17,6.30,6.04,6.27,172000,6.27
2008-06-23,5.98,6.12,5.95,6.01,40000,6.01
2008-06-20,6.08,6.27,5.97,5.97,81100,5.97
2008-06-19,6.02,6.26,6.02,6.18,53900,6.18
2008-06-18,6.16,6.17,5.97,6.12,83500,6.12
2008-06-17,6.28,6.33,6.15,6.15,43000,6.15
2008-06-16,6.27,6.35,6.15,6.26,87900,6.26
2008-06-13,5.95,6.24,5.76,6.16,252400,6.16
2008-06-12,6.09,6.28,5.83,5.94,251000,5.94
2008-06-11,6.28,6.50,6.16,6.18,92900,6.18
2008-06-10,6.45,6.48,6.22,6.28,144300,6.28
2008-06-06,6.56,6.75,6.55,6.60,135700,6.60
2008-06-05,6.49,6.50,6.34,6.48,87000,6.48
2008-06-04,6.58,6.65,6.34,6.49,111800,6.49
2008-06-03,6.56,6.71,6.42,6.62,170900,6.62
2008-06-02,6.10,6.62,6.06,6.44,352800,6.44
2008-05-30,6.25,6.25,6.07,6.10,79100,6.10
2008-05-29,5.91,6.17,5.90,6.14,95400,6.14
2008-05-28,5.89,5.97,5.82,5.92,42900,5.92
2008-05-27,5.91,5.91,5.83,5.85,21100,5.85
2008-05-26,5.96,5.99,5.83,5.88,23900,5.88
2008-05-23,6.02,6.04,5.96,5.96,37300,5.96
2008-05-22,6.08,6.13,6.03,6.10,27600,6.10
2008-05-21,6.11,6.20,6.00,6.15,97900,6.15
2008-05-20,6.34,6.36,6.12,6.15,71700,6.15
2008-05-19,6.44,6.45,6.32,6.35,128300,6.35
2008-05-16,6.40,6.48,6.27,6.41,195700,6.41
2008-05-15,6.38,6.39,6.07,6.34,193900,6.34
2008-05-14,5.62,6.45,5.53,6.23,769700,6.23
2008-05-13,5.75,5.87,5.50,5.57,135000,5.57
2008-05-12,5.78,5.81,5.77,5.79,6000,5.79
2008-05-09,6.09,6.09,5.79,5.85,160100,5.85
2008-05-08,6.09,6.13,5.99,6.11,103700,6.11
2008-05-07,6.09,6.10,6.04,6.04,102600,6.04
2008-05-06,6.09,6.09,5.93,6.03,110400,6.03
2008-05-05,6.05,6.13,6.05,6.12,25200,6.12
2008-05-02,6.01,6.17,6.01,6.05,161300,6.05
2008-04-30,5.80,6.03,5.80,5.99,143200,5.99
2008-04-29,5.76,5.85,5.74,5.84,31200,5.84
2008-04-28,5.90,5.90,5.76,5.78,127500,5.78
2008-04-25,6.00,6.10,5.76,5.85,301600,5.85
2008-04-24,5.71,5.94,5.71,5.83,115700,5.83
2008-04-23,5.76,5.84,5.68,5.84,88800,5.84
2008-04-22,5.72,5.74,5.60,5.72,66100,5.72
2008-04-21,5.70,5.76,5.67,5.70,51400,5.70
2008-04-18,5.51,5.76,5.46,5.76,127400,5.76
2008-04-17,5.60,5.60,5.51,5.58,39100,5.58
2008-04-16,5.65,5.65,5.46,5.46,44900,5.46
2008-04-15,5.60,5.65,5.56,5.59,36800,5.59
2008-04-14,5.60,5.60,5.55,5.56,15400,5.56
2008-04-11,5.70,5.70,5.64,5.64,39400,5.64
2008-04-10,5.67,5.70,5.46,5.67,90000,5.67
2008-04-09,5.63,5.95,5.45,5.62,163600,5.62
2008-04-08,6.04,6.04,5.71,5.84,219200,5.84
2008-04-07,5.95,6.04,5.75,6.02,432500,6.02
2008-04-04,5.16,5.55,4.95,5.49,278800,5.49
2008-04-03,5.07,5.19,5.00,5.17,67900,5.17
2008-04-02,4.66,5.20,4.60,5.02,247300,5.02
2008-04-01,4.50,4.59,4.41,4.58,81500,4.58
2008-03-31,4.34,4.60,4.34,4.41,92800,4.41
2008-03-28,4.45,4.45,4.30,4.34,31400,4.34
2008-03-27,4.40,4.45,4.32,4.41,36700,4.41
2008-03-26,4.48,4.48,4.25,4.34,23800,4.34
2008-03-25,4.36,4.54,4.36,4.37,104000,4.37
2008-03-20,4.48,4.48,4.35,4.36,67200,4.36
2008-03-19,4.58,4.59,4.44,4.54,69900,4.54
2008-03-18,4.47,4.60,4.41,4.54,75400,4.54
2008-03-14,4.20,4.25,4.15,4.22,83700,4.22
2008-03-13,4.25,4.28,3.95,4.11,140100,4.11
2008-03-12,4.35,4.38,4.26,4.32,36900,4.32
2008-03-11,4.17,4.25,4.02,4.25,33700,4.25
2008-03-10,4.25,4.25,4.06,4.07,16900,4.07
2008-03-07,4.17,4.20,4.10,4.19,17100,4.19
2008-03-06,4.25,4.25,4.18,4.18,17300,4.18
2008-03-05,4.30,4.32,4.24,4.24,13500,4.24
2008-03-04,4.26,4.30,4.24,4.24,15800,4.24
2008-02-29,4.45,4.45,4.27,4.29,15900,4.29
2008-02-28,4.37,4.46,4.37,4.45,3400,4.45
2008-02-27,4.50,4.51,4.38,4.38,29200,4.38
2008-02-26,4.41,4.53,4.38,4.50,41200,4.50
2008-02-25,4.25,4.48,4.25,4.36,82600,4.36
2008-02-22,4.21,4.27,4.21,4.27,16500,4.27
2008-02-21,4.27,4.27,4.20,4.25,41300,4.25
2008-02-20,4.25,4.30,4.20,4.23,13200,4.23
2008-02-19,4.25,4.30,4.25,4.26,21100,4.26
2008-02-18,4.35,4.35,4.25,4.30,21300,4.30
2008-02-15,4.25,4.33,4.24,4.30,22500,4.30
2008-02-14,4.49,4.49,4.25,4.29,139400,4.29
2008-02-13,4.45,4.48,4.37,4.41,27600,4.41
2008-02-12,4.45,4.48,4.33,4.48,60400,4.48
2008-02-11,4.36,4.43,4.29,4.38,52800,4.38
2008-02-08,4.30,4.42,4.30,4.35,10900,4.35
2008-02-07,4.55,4.57,4.34,4.42,78900,4.42
2008-02-06,4.44,4.67,4.40,4.58,44800,4.58
2008-02-05,4.62,4.72,4.61,4.70,90300,4.70
2008-02-04,4.50,4.60,4.50,4.60,49700,4.60
2008-02-01,4.38,4.46,4.35,4.36,58000,4.36
2008-01-31,4.51,4.60,4.33,4.48,68600,4.48
2008-01-30,4.71,4.75,4.60,4.65,109400,4.65
2008-01-29,4.58,4.81,4.53,4.66,49900,4.66
2008-01-28,4.49,4.61,4.42,4.47,45700,4.47
2008-01-25,4.37,4.55,4.37,4.40,112700,4.40
2008-01-24,4.22,4.36,4.09,4.24,87700,4.24
2008-01-23,4.30,4.37,4.11,4.11,113700,4.11
2008-01-22,4.10,4.65,3.71,4.25,254000,4.25
2008-01-21,4.55,4.55,4.15,4.28,102200,4.28
2008-01-18,4.55,4.60,4.51,4.51,37800,4.51
2008-01-17,4.55,4.68,4.55,4.60,29900,4.60
2008-01-16,4.65,4.65,4.50,4.57,58700,4.57
2008-01-15,4.82,4.94,4.67,4.72,44200,4.72
2008-01-14,4.80,4.90,4.80,4.81,48300,4.81
2008-01-11,4.97,5.00,4.82,4.82,50400,4.82
2008-01-10,4.91,5.00,4.80,4.95,54300,4.95
2008-01-09,5.03,5.09,5.01,5.04,35800,5.04
2008-01-08,5.20,5.29,5.09,5.09,70800,5.09
2008-01-07,5.12,5.31,5.02,5.14,57800,5.14
2008-01-04,5.33,5.43,5.00,5.13,65700,5.13
2008-01-03,5.40,5.42,5.25,5.40,45900,5.40
2008-01-02,5.36,5.65,5.34,5.43,71800,5.43
2007-12-28,5.35,5.42,5.22,5.35,49500,5.35
2007-12-27,5.25,5.39,5.15,5.39,28300,5.39
2007-12-21,5.35,5.35,5.17,5.24,65900,5.24
2007-12-20,5.19,5.35,5.19,5.29,58100,5.29
2007-12-19,5.55,5.55,4.98,5.22,282600,5.22
2007-12-18,5.52,5.64,5.52,5.64,47100,5.64
2007-12-17,5.94,5.94,5.61,5.61,136800,5.61
2007-12-14,5.43,5.92,5.36,5.80,267100,5.80
2007-12-13,5.43,5.49,5.35,5.40,101900,5.40
2007-12-12,5.40,5.48,5.38,5.46,63700,5.46
2007-12-11,5.30,5.41,5.26,5.35,86300,5.35
2007-12-10,5.29,5.30,5.20,5.28,54000,5.28
2007-12-07,5.30,5.35,5.24,5.29,49900,5.29
2007-12-06,5.17,5.30,5.14,5.24,70700,5.24
2007-12-05,5.13,5.20,5.12,5.19,42400,5.19
2007-12-04,5.19,5.20,5.10,5.10,37200,5.10
2007-12-03,5.05,5.19,4.98,5.10,69900,5.10
2007-11-30,4.99,5.07,4.97,4.97,31700,4.97
2007-11-29,4.91,5.14,4.91,4.91,58600,4.91
2007-11-28,4.70,4.89,4.65,4.84,71600,4.84
2007-11-27,4.59,4.60,4.47,4.50,42700,4.50
2007-11-26,4.77,4.85,4.59,4.59,60500,4.59
2007-11-23,4.25,4.75,4.25,4.67,98800,4.67
2007-11-22,4.30,4.50,4.09,4.24,138200,4.24
2007-11-21,4.70,4.70,4.25,4.39,103400,4.39
2007-11-20,4.59,4.74,4.53,4.66,122300,4.66
2007-11-19,4.85,4.88,4.63,4.68,105900,4.68
2007-11-16,4.88,4.95,4.73,4.73,83700,4.73
2007-11-15,5.16,5.16,4.86,4.93,51400,4.93
2007-11-14,4.80,5.19,4.80,5.07,129000,5.07
2007-11-13,5.00,5.00,4.45,4.74,300200,4.74
2007-11-12,5.02,5.18,5.01,5.13,71700,5.13
2007-11-09,5.75,5.75,5.03,5.11,228800,5.11
2007-11-08,5.68,5.75,5.63,5.75,47100,5.75
2007-11-07,5.86,5.89,5.75,5.78,108900,5.78
2007-11-06,5.65,5.83,5.65,5.81,53800,5.81
2007-11-05,5.60,5.70,5.57,5.70,51900,5.70
2007-11-02,5.65,5.70,5.57,5.64,53900,5.64
2007-11-01,6.14,6.14,5.65,5.76,122900,5.76
2007-10-31,6.09,6.14,6.01,6.10,61600,6.10
2007-10-30,6.15,6.15,6.02,6.10,75000,6.10
2007-10-29,5.90,6.21,5.90,6.09,217200,6.09
2007-10-26,5.90,5.90,5.81,5.86,112500,5.86
2007-10-25,5.59,6.00,5.58,5.81,190100,5.81
2007-10-24,5.60,5.78,5.60,5.64,71300,5.64
2007-10-23,5.60,5.72,5.60,5.69,35200,5.69
2007-10-22,5.57,5.57,5.45,5.57,65900,5.57
2007-10-19,5.75,5.75,5.60,5.65,56800,5.65
2007-10-18,5.71,5.76,5.67,5.69,32100,5.69
2007-10-17,5.67,5.79,5.65,5.71,32600,5.71
2007-10-16,5.75,5.80,5.61,5.70,114700,5.70
2007-10-15,5.58,5.80,5.58,5.68,62000,5.68
2007-10-12,5.62,5.62,5.53,5.62,30400,5.62
2007-10-11,5.71,5.75,5.52,5.63,98600,5.63
2007-10-10,5.89,5.89,5.72,5.77,48400,5.77
2007-10-09,5.78,5.88,5.74,5.83,76500,5.83
2007-10-08,5.96,5.96,5.81,5.83,179000,5.83
2007-10-05,5.69,5.95,5.60,5.90,308100,5.90
2007-10-04,5.76,5.76,5.51,5.61,109300,5.61
2007-10-03,5.50,5.77,5.50,5.76,132800,5.76
2007-10-02,5.45,5.69,5.45,5.50,266000,5.50
2007-10-01,5.00,5.25,5.00,5.20,92000,5.20
2007-09-28,5.07,5.10,5.01,5.06,39100,5.06
2007-09-27,5.03,5.06,5.01,5.04,32700,5.04
2007-09-26,4.87,4.96,4.87,4.94,49000,4.94
2007-09-25,4.87,4.92,4.86,4.91,22400,4.91
2007-09-24,5.00,5.05,4.92,4.92,82800,4.92
2007-09-21,5.09,5.09,4.98,4.99,14400,4.99
2007-09-20,5.00,5.09,4.96,5.07,47100,5.07
2007-09-19,5.08,5.10,4.92,4.94,76600,4.94
2007-09-18,4.88,5.00,4.88,4.98,47400,4.98
2007-09-17,5.15,5.15,4.84,4.88,105500,4.88
2007-09-14,5.09,5.09,5.00,5.09,60100,5.09
2007-09-13,5.19,5.22,5.01,5.01,89600,5.01
2007-09-12,5.24,5.26,5.13,5.15,138200,5.15
2007-09-11,4.99,5.21,4.93,5.21,161800,5.21
2007-09-10,5.18,5.22,4.85,4.85,278700,4.85
2007-09-07,5.27,5.39,5.19,5.21,289300,5.21
2007-09-06,5.25,5.49,5.02,5.22,377400,5.22
2007-09-05,5.18,5.41,5.06,5.23,395600,5.23
2007-09-04,4.78,5.19,4.69,5.00,369900,5.00
2007-09-03,4.45,4.58,4.30,4.57,295300,4.57
2007-08-31,4.11,4.35,4.11,4.21,306900,4.21
2007-08-30,3.90,4.06,3.90,4.06,94300,4.06
2007-08-29,3.94,4.00,3.90,3.94,115500,3.94
2007-08-28,4.04,4.04,3.96,3.96,61900,3.96
2007-08-27,4.10,4.12,4.04,4.05,43100,4.05
2007-08-24,4.15,4.15,3.97,4.07,80500,4.07
2007-08-23,4.10,4.20,4.05,4.05,68200,4.05
2007-08-22,4.15,4.15,4.07,4.10,113300,4.10
2007-08-21,4.19,4.19,3.99,4.00,112100,4.00
2007-08-20,4.04,4.20,4.00,4.12,83700,4.12
2007-08-17,4.00,4.04,3.94,3.99,232400,3.99
2007-08-16,4.05,4.10,3.93,4.03,119000,4.03
2007-08-15,4.05,4.11,4.04,4.04,207600,4.04
2007-08-14,4.00,4.03,3.91,3.98,133800,3.98
2007-08-13,4.12,4.13,3.95,3.99,224000,3.99
2007-08-10,4.21,4.30,4.08,4.08,166600,4.08
2007-08-09,4.39,4.39,4.23,4.27,186800,4.27
2007-08-08,4.49,4.52,4.05,4.26,319400,4.26
2007-08-07,4.70,4.70,4.22,4.35,196800,4.35
2007-08-06,4.67,4.74,4.61,4.61,51300,4.61
2007-08-03,4.84,4.87,4.62,4.74,157400,4.74
2007-08-02,4.90,4.93,4.81,4.87,43100,4.87
2007-08-01,4.89,4.93,4.83,4.93,40400,4.93
2007-07-31,4.78,5.05,4.65,4.90,199200,4.90
2007-07-30,5.07,5.10,4.98,5.04,66100,5.04
2007-07-27,5.03,5.11,5.00,5.11,96100,5.11
2007-07-26,5.05,5.16,5.00,5.15,147700,5.15
2007-07-25,5.08,5.08,4.94,5.00,121400,5.00
2007-07-24,5.06,5.12,4.97,5.12,191400,5.12
2007-07-23,5.03,5.09,5.01,5.01,80400,5.01
2007-07-20,5.10,5.10,5.02,5.07,28100,5.07
2007-07-19,5.10,5.11,5.06,5.11,70700,5.11
2007-07-18,5.19,5.20,5.03,5.09,93100,5.09
2007-07-17,5.15,5.23,5.11,5.20,92600,5.20
2007-07-16,5.24,5.24,5.10,5.12,108600,5.12
2007-07-13,5.12,5.39,5.12,5.16,283800,5.16
2007-07-12,5.08,5.08,4.97,5.03,108400,5.03
2007-07-11,5.20,5.21,4.98,5.01,202500,5.01
2007-07-10,5.35,5.39,5.20,5.24,121800,5.24
2007-07-09,5.22,5.32,5.12,5.30,262000,5.30
2007-07-06,5.01,5.09,4.93,5.02,78900,5.02
2007-07-05,4.95,5.00,4.93,4.98,40800,4.98
2007-07-04,4.99,4.99,4.91,4.96,19200,4.96
2007-07-03,5.03,5.03,4.90,5.00,194000,5.00
2007-07-02,5.00,5.05,5.00,5.02,47200,5.02
2007-06-29,4.98,5.10,4.93,5.05,124300,5.05
2007-06-28,4.98,4.98,4.84,4.91,47800,4.91
2007-06-27,4.93,4.93,4.81,4.91,76700,4.91
2007-06-26,4.89,4.97,4.85,4.94,84500,4.94
2007-06-25,4.90,4.99,4.78,4.91,103200,4.91
2007-06-22,5.05,5.08,4.88,4.90,179200,4.90
2007-06-21,5.15,5.20,4.99,5.10,151500,5.10
2007-06-20,5.18,5.23,5.15,5.21,45400,5.21
2007-06-19,5.22,5.29,5.17,5.25,82600,5.25
2007-06-18,5.20,5.25,5.13,5.23,68000,5.23
2007-06-15,5.31,5.38,5.15,5.19,129000,5.19
2007-06-14,5.24,5.34,5.15,5.32,79300,5.32
2007-06-13,5.25,5.29,5.13,5.27,124200,5.27
2007-06-12,5.25,5.34,5.22,5.29,136300,5.29
2007-06-11,5.14,5.37,5.09,5.31,204200,5.31
2007-06-08,5.15,5.15,5.02,5.07,246300,5.07
2007-06-07,5.27,5.32,5.18,5.20,95800,5.20
2007-06-06,5.70,5.70,4.99,5.31,847300,5.31
2007-06-05,5.83,5.83,5.55,5.65,112900,5.65
2007-06-04,5.75,5.87,5.71,5.74,110400,5.74
2007-06-01,5.90,5.90,5.76,5.86,78300,5.86
2007-05-31,5.80,5.90,5.77,5.90,53900,5.90
2007-05-30,5.75,5.79,5.71,5.79,40900,5.79
2007-05-29,5.80,5.81,5.70,5.78,205100,5.78
2007-05-25,5.77,5.85,5.73,5.79,38700,5.79
2007-05-24,5.86,5.87,5.79,5.80,77700,5.80
2007-05-23,5.90,5.90,5.78,5.90,61800,5.90
2007-05-22,5.85,5.88,5.78,5.88,26600,5.88
2007-05-21,5.90,5.90,5.80,5.83,39800,5.83
2007-05-18,5.91,5.95,5.81,5.95,45200,5.95
2007-05-17,5.83,5.91,5.80,5.89,10800,5.89
2007-05-16,5.90,5.90,5.78,5.90,87900,5.90
2007-05-15,5.90,5.97,5.82,5.90,66500,5.90
2007-05-14,6.01,6.15,5.88,5.95,105000,5.95
2007-05-11,5.92,5.95,5.82,5.86,79800,5.86
2007-05-10,6.00,6.07,5.82,5.93,122800,5.93
2007-05-09,6.10,6.10,5.88,5.99,136200,5.99
2007-05-08,6.17,6.25,6.05,6.08,49500,6.08
2007-05-07,6.11,6.23,6.11,6.15,43300,6.15
2007-05-04,6.20,6.22,6.02,6.05,117500,6.05
2007-05-03,6.30,6.31,6.20,6.25,39300,6.25
2007-05-02,6.30,6.39,6.25,6.26,34900,6.26
2007-04-30,6.28,6.33,6.22,6.31,21500,6.31
2007-04-27,6.32,6.38,6.20,6.22,52600,6.22
2007-04-26,6.41,6.48,6.31,6.33,99400,6.33
2007-04-24,6.30,6.35,6.17,6.22,84300,6.22
2007-04-23,6.49,6.49,6.25,6.37,110800,6.37
2007-04-20,6.40,6.49,6.40,6.45,60300,6.45
2007-04-19,6.44,6.48,6.31,6.46,104900,6.46
2007-04-18,6.52,6.52,6.43,6.46,85800,6.46
2007-04-17,6.57,6.59,6.38,6.49,185900,6.49
2007-04-16,6.40,6.66,6.35,6.50,409800,6.50
2007-04-13,6.10,6.35,6.10,6.25,404400,6.25
2007-04-12,5.94,5.98,5.81,5.97,74300,5.97
2007-04-11,6.21,6.24,5.90,5.94,130300,5.94
2007-04-10,5.85,6.20,5.82,6.19,240400,6.19
2007-04-05,5.78,5.84,5.73,5.82,120800,5.82
2007-04-04,5.75,5.78,5.70,5.77,63300,5.77
2007-04-03,5.79,5.79,5.65,5.66,96400,5.66
2007-04-02,5.79,5.80,5.72,5.72,54200,5.72
2007-03-30,5.80,5.89,5.72,5.75,67000,5.75
2007-03-29,5.84,5.84,5.70,5.80,68500,5.80
2007-03-28,5.85,5.90,5.54,5.72,173900,5.72
2007-03-27,5.75,5.84,5.71,5.79,60500,5.79
2007-03-26,5.81,5.89,5.75,5.81,51000,5.81
2007-03-23,5.79,5.85,5.78,5.78,34300,5.78
2007-03-22,5.85,5.90,5.72,5.89,77300,5.89
2007-03-21,5.78,5.86,5.68,5.79,53800,5.79
2007-03-20,5.92,5.92,5.72,5.79,60100,5.79
2007-03-19,5.79,5.90,5.79,5.82,38400,5.82
2007-03-16,5.80,5.84,5.68,5.73,46600,5.73
2007-03-15,5.76,5.86,5.76,5.80,83200,5.80
2007-03-14,5.70,5.72,5.51,5.52,229500,5.52
2007-03-13,6.01,6.09,5.83,5.83,120300,5.83
2007-03-12,6.15,6.17,6.02,6.06,60100,6.06
2007-03-09,6.30,6.30,6.04,6.04,84700,6.04
2007-03-08,6.09,6.31,6.00,6.23,162900,6.23
2007-03-07,6.01,6.17,5.94,5.96,312500,5.96
2007-03-06,5.80,5.85,5.72,5.83,78300,5.83
2007-03-05,5.72,5.75,5.51,5.72,197200,5.72
2007-03-02,5.85,5.94,5.72,5.83,95800,5.83
2007-03-01,6.01,6.19,5.75,5.78,395600,5.78
2007-02-28,5.84,5.90,5.56,5.86,210000,5.86
2007-02-27,6.28,6.30,5.65,5.90,384800,5.90
2007-02-26,6.40,6.41,6.27,6.27,204600,6.27
2007-02-23,6.60,6.60,6.37,6.37,151100,6.37
2007-02-22,6.60,6.60,6.45,6.59,223500,6.59
2007-02-21,6.41,6.70,6.41,6.55,282700,6.55
2007-02-20,6.53,6.53,6.36,6.41,100300,6.41
2007-02-16,6.85,6.91,6.50,6.58,300600,6.58
2007-02-15,6.40,6.68,6.36,6.53,399300,6.53
2007-02-14,6.48,6.54,6.27,6.30,403200,6.30
2007-02-13,6.68,6.69,6.40,6.40,239800,6.40
2007-02-12,6.72,6.80,6.57,6.59,133200,6.59
2007-02-09,6.80,6.85,6.73,6.73,42600,6.73
2007-02-08,6.99,7.03,6.78,6.80,119600,6.80
2007-02-07,6.76,6.97,6.75,6.97,141200,6.97
2007-02-06,6.84,6.84,6.73,6.78,43300,6.78
2007-02-05,6.81,6.84,6.76,6.84,42300,6.84
2007-02-02,6.90,6.90,6.70,6.74,62900,6.74
2007-02-01,6.79,6.96,6.75,6.89,66700,6.89
2007-01-31,6.82,6.82,6.70,6.70,36800,6.70
2007-01-30,6.73,6.94,6.72,6.82,70600,6.82
2007-01-29,6.79,6.79,6.64,6.72,112100,6.72
2007-01-26,6.90,6.95,6.76,6.79,104300,6.79
2007-01-25,6.95,7.03,6.91,6.93,115400,6.93
2007-01-24,6.90,6.95,6.78,6.94,49100,6.94
2007-01-23,7.13,7.15,6.82,6.90,163200,6.90
2007-01-22,7.13,7.19,6.95,6.95,119900,6.95
2007-01-19,7.00,7.29,7.00,7.13,89400,7.13
2007-01-18,6.98,7.12,6.90,7.03,91100,7.03
2007-01-17,6.97,7.05,6.92,6.92,64700,6.92
2007-01-16,6.99,7.05,6.92,7.05,67400,7.05
2007-01-15,7.01,7.10,6.91,7.00,68000,7.00
2007-01-12,7.05,7.05,6.91,6.99,39800,6.99
2007-01-11,6.99,7.10,6.97,7.00,56400,7.00
2007-01-10,7.05,7.07,6.95,6.96,85900,6.96
2007-01-09,7.03,7.13,6.95,7.13,176500,7.13
2007-01-08,7.11,7.14,6.97,7.03,119600,7.03
2007-01-05,7.19,7.21,7.00,7.05,39200,7.05
2007-01-04,7.25,7.28,7.10,7.17,37100,7.17
2007-01-03,7.39,7.39,7.21,7.29,96000,7.29
2007-01-02,6.97,7.36,6.97,7.36,191600,7.36
2006-12-29,6.84,7.02,6.79,6.97,105900,6.97
2006-12-28,7.03,7.03,6.77,6.80,117200,6.80
2006-12-27,6.91,7.03,6.91,6.96,48100,6.96
2006-12-22,7.04,7.04,6.82,6.92,134800,6.92
2006-12-21,7.14,7.29,6.96,7.02,306600,7.02
2006-12-20,6.63,6.92,6.63,6.88,170700,6.88
2006-12-19,6.50,6.59,6.50,6.51,90200,6.51
2006-12-18,6.75,6.75,6.53,6.53,277800,6.53
2006-12-15,6.70,6.72,6.60,6.67,85000,6.67
2006-12-14,6.77,6.88,6.69,6.73,129700,6.73
2006-12-13,6.90,6.98,6.69,6.79,126400,6.79
2006-12-12,7.12,7.15,6.93,6.93,67500,6.93
2006-12-11,7.02,7.19,7.00,7.05,176800,7.05
2006-12-08,6.97,7.04,6.93,6.95,46800,6.95
2006-12-07,7.08,7.08,6.90,7.03,55400,7.03
2006-12-06,7.10,7.14,7.01,7.03,64400,7.03
2006-12-05,7.09,7.10,7.00,7.10,83300,7.10
2006-12-04,7.10,7.17,7.07,7.10,73200,7.10
2006-12-01,7.17,7.25,7.01,7.14,162800,7.14
2006-11-30,7.07,7.10,6.85,6.85,83100,6.85
2006-11-29,6.82,7.04,6.82,7.02,62300,7.02
2006-11-28,6.87,6.94,6.60,6.70,212300,6.70
2006-11-27,7.11,7.11,6.91,6.99,76700,6.99
2006-11-24,7.09,7.15,7.01,7.05,58700,7.05
2006-11-23,7.12,7.19,7.09,7.13,43400,7.13
2006-11-22,7.17,7.21,7.10,7.13,99500,7.13
2006-11-21,7.20,7.20,7.10,7.10,57300,7.10
2006-11-20,7.25,7.31,7.10,7.19,72400,7.19
2006-11-17,7.20,7.29,7.06,7.18,98300,7.18
2006-11-16,7.12,7.16,6.85,7.12,122400,7.12
2006-11-15,7.23,7.24,6.67,7.05,322700,7.05
2006-11-14,7.40,7.45,6.87,7.10,163400,7.10
2006-11-13,7.34,7.45,7.31,7.45,45500,7.45
2006-11-10,7.39,7.46,7.35,7.40,41400,7.40
2006-11-09,7.58,7.67,7.35,7.44,90500,7.44
2006-11-08,7.50,7.59,7.30,7.54,173500,7.54
2006-11-07,7.81,7.89,7.15,7.23,329400,7.23
2006-11-06,8.07,8.20,7.89,7.89,93700,7.89
2006-11-03,8.00,8.05,7.91,8.00,60600,8.00
2006-11-02,8.40,8.40,7.72,7.97,320800,7.97
2006-11-01,8.45,8.45,8.20,8.36,428500,8.36
2006-10-31,7.85,8.08,7.71,7.96,256000,7.96
2006-10-30,7.49,7.57,7.36,7.57,77800,7.57
2006-10-27,7.45,7.47,7.35,7.46,134200,7.46
2006-10-26,7.31,7.49,7.30,7.44,73900,7.44
2006-10-25,7.50,7.50,7.37,7.45,55200,7.45
2006-10-24,7.31,7.52,7.21,7.50,209800,7.50
2006-10-23,7.31,7.38,7.25,7.31,104000,7.31
2006-10-20,7.09,7.32,7.09,7.26,102100,7.26
2006-10-19,7.25,7.35,6.85,7.05,272600,7.05
2006-10-18,7.48,7.48,7.23,7.33,150000,7.33
2006-10-17,7.57,7.60,7.28,7.51,261400,7.51
2006-10-16,7.30,7.50,7.25,7.41,306700,7.41
2006-10-13,6.85,7.25,6.83,7.14,356600,7.14
2006-10-12,6.56,6.84,6.48,6.83,224000,6.83
2006-10-11,6.12,6.66,6.11,6.60,433200,6.60
2006-10-09,6.08,6.08,5.98,5.98,52000,5.98
2006-10-06,6.07,6.13,6.04,6.04,94600,6.04
2006-10-05,6.06,6.08,5.99,6.00,119500,6.00
2006-10-04,6.06,6.08,5.95,5.96,107900,5.96
2006-10-03,6.08,6.09,6.00,6.01,55000,6.01
2006-10-02,6.01,6.16,5.95,6.04,142100,6.04
2006-09-29,6.09,6.09,5.87,5.92,144000,5.92
2006-09-28,6.21,6.26,6.01,6.07,594700,6.07
2006-09-27,6.00,6.02,5.92,5.96,169500,5.96
2006-09-26,6.00,6.00,5.86,5.93,137800,5.93
2006-09-25,5.70,5.90,5.69,5.78,148400,5.78
2006-09-22,5.71,5.71,5.56,5.61,94400,5.61
2006-09-21,5.74,5.80,5.72,5.72,44000,5.72
2006-09-20,5.85,5.93,5.74,5.76,126600,5.76
2006-09-19,5.80,5.87,5.72,5.81,124600,5.81
2006-09-18,6.00,6.06,5.87,5.89,230200,5.89
2006-09-15,5.87,6.31,5.63,5.96,1741000,5.96
2006-09-14,5.65,5.76,5.54,5.54,195500,5.54
2006-09-13,5.60,5.64,5.51,5.60,140200,5.60
2006-09-12,5.55,5.56,5.49,5.51,81700,5.51
2006-09-11,5.51,5.62,5.48,5.51,164700,5.51
2006-09-08,5.61,5.64,5.50,5.50,111400,5.50
2006-09-07,5.54,5.62,5.49,5.55,150200,5.55
2006-09-06,5.64,5.66,5.51,5.53,138100,5.53
2006-09-05,5.79,5.79,5.66,5.69,113200,5.69
2006-09-04,5.80,5.88,5.73,5.76,178900,5.76
2006-09-01,5.81,5.93,5.76,5.78,324400,5.78
2006-08-31,6.33,6.33,5.84,5.89,361900,5.89
2006-08-30,6.19,6.35,6.15,6.29,195200,6.29
2006-08-29,6.45,6.53,6.21,6.24,270700,6.24
2006-08-28,6.65,6.70,6.39,6.51,118400,6.51
2006-08-25,6.27,6.70,6.23,6.56,446200,6.56
2006-08-24,6.17,6.26,6.09,6.17,268500,6.17
2006-08-23,6.00,6.20,5.99,6.10,301100,6.10
2006-08-22,5.92,6.02,5.86,5.99,269700,5.99
2006-08-21,5.89,5.95,5.85,5.85,85200,5.85
2006-08-18,5.70,5.82,5.70,5.82,54900,5.82
2006-08-17,5.59,5.69,5.59,5.67,47600,5.67
2006-08-16,5.42,5.65,5.42,5.60,124100,5.60
2006-08-15,5.32,5.38,5.32,5.34,26600,5.34
2006-08-14,5.35,5.44,5.32,5.32,75300,5.32
2006-08-11,5.65,5.67,5.35,5.39,182000,5.39
2006-08-10,5.72,5.72,5.60,5.64,35800,5.64
2006-08-09,5.77,5.77,5.63,5.73,50500,5.73
2006-08-08,5.85,5.85,5.69,5.74,48500,5.74
2006-08-07,5.80,5.84,5.77,5.81,8100,5.81
2006-08-04,5.88,5.88,5.77,5.87,25200,5.87
2006-08-03,5.85,5.85,5.75,5.83,13500,5.83
2006-08-02,5.80,5.94,5.75,5.80,47700,5.80
2006-08-01,5.85,5.89,5.75,5.75,27900,5.75
2006-07-31,5.85,5.85,5.78,5.78,18200,5.78
2006-07-28,5.90,5.90,5.79,5.83,26100,5.83
2006-07-27,5.80,5.80,5.75,5.75,41200,5.75
2006-07-26,5.75,5.78,5.73,5.73,20600,5.73
2006-07-25,5.81,5.90,5.74,5.75,73700,5.75
2006-07-24,5.76,5.85,5.76,5.80,41400,5.80
2006-07-21,5.87,5.89,5.73,5.80,50000,5.80
2006-07-20,5.85,5.87,5.77,5.80,47800,5.80
2006-07-19,5.76,5.82,5.69,5.77,49500,5.77
2006-07-18,5.91,5.98,5.68,5.76,46200,5.76
2006-07-17,6.05,6.08,5.91,5.92,33000,5.92
2006-07-14,6.03,6.10,5.98,6.05,69900,6.05
2006-07-13,5.96,6.10,5.91,6.04,92700,6.04
2006-07-12,5.93,5.97,5.89,5.90,34100,5.90
2006-07-11,5.85,5.89,5.82,5.88,21800,5.88
2006-07-10,5.95,6.00,5.92,5.94,32100,5.94
2006-07-07,6.00,6.08,5.90,5.95,83600,5.95
2006-07-06,5.67,6.09,5.64,5.99,223500,5.99
2006-07-05,5.70,5.70,5.56,5.56,64000,5.56
2006-07-04,5.81,5.81,5.65,5.65,100900,5.65
2006-07-03,5.80,5.82,5.69,5.78,98700,5.78
2006-06-30,5.50,6.00,5.36,5.75,546800,5.75
2006-06-29,6.20,6.35,6.11,6.31,78600,6.31
2006-06-28,6.13,6.15,5.97,6.15,72600,6.15
2006-06-27,6.39,6.39,6.21,6.21,35300,6.21
2006-06-26,6.36,6.40,6.29,6.32,27300,6.32
2006-06-23,6.30,6.34,6.23,6.29,52800,6.29
2006-06-22,6.25,6.33,6.15,6.19,53700,6.19
2006-06-21,6.40,6.45,6.00,6.13,113000,6.13
2006-06-20,6.25,6.39,6.25,6.32,30000,6.32
2006-06-19,6.29,6.37,6.20,6.25,57000,6.25
2006-06-14,6.28,6.30,6.07,6.24,113300,6.24
2006-06-13,6.33,6.35,6.12,6.17,98300,6.17
2006-06-12,6.67,6.68,6.44,6.44,79100,6.44
2006-06-09,6.50,6.77,6.49,6.60,73400,6.60
2006-06-08,6.55,6.69,6.44,6.47,88900,6.47
2006-06-07,6.70,6.79,6.66,6.69,28200,6.69
2006-06-06,6.90,6.96,6.70,6.72,79000,6.72
2006-06-05,7.07,7.07,6.91,6.93,31500,6.93
2006-06-02,7.15,7.25,7.02,7.04,34500,7.04
2006-06-01,7.25,7.29,7.06,7.14,35000,7.14
2006-05-31,6.90,7.26,6.90,7.20,69100,7.20
2006-05-30,7.21,7.30,7.02,7.08,51900,7.08
2006-05-29,7.03,7.30,7.03,7.14,101200,7.14
2006-05-26,6.67,6.93,6.61,6.90,112400,6.90
2006-05-25,6.53,6.54,6.45,6.51,15000,6.51
2006-05-24,6.60,6.60,6.41,6.45,89000,6.45
2006-05-23,6.51,6.70,6.48,6.64,116500,6.64
2006-05-22,7.11,7.11,6.45,6.70,194700,6.70
2006-05-19,6.85,7.07,6.85,6.95,68700,6.95
2006-05-18,7.10,7.26,6.76,6.85,190600,6.85
2006-05-17,7.47,7.53,7.05,7.05,79600,7.05
2006-05-16,7.57,7.59,7.32,7.40,77300,7.40
2006-05-15,7.59,7.62,7.06,7.48,148000,7.48
2006-05-12,8.02,8.02,7.60,7.60,84100,7.60
2006-05-11,8.04,8.04,7.95,8.00,40400,8.00
2006-05-10,8.00,8.04,7.92,7.92,54100,7.92
2006-05-09,7.72,7.95,7.72,7.95,30300,7.95
2006-05-08,7.93,7.95,7.85,7.88,30700,7.88
2006-05-05,7.79,7.95,7.74,7.86,57100,7.86
2006-05-04,8.05,8.05,7.84,7.90,66300,7.90
2006-05-03,7.89,8.09,7.80,8.00,161900,8.00
2006-05-02,7.70,7.73,7.63,7.65,36200,7.65
2006-05-01,7.73,7.73,7.73,7.73,000,7.73
2006-04-28,7.72,7.77,7.68,7.73,59200,7.73
2006-04-27,7.92,7.92,7.71,7.76,71600,7.76
2006-04-26,7.65,8.18,7.62,7.92,194100,7.92
2006-04-25,7.78,7.78,7.67,7.70,53200,7.70
2006-04-24,7.76,7.81,7.67,7.71,57300,7.71
2006-04-21,7.80,7.80,7.69,7.77,31800,7.77
2006-04-20,7.68,7.83,7.66,7.79,42400,7.79
2006-04-19,7.61,7.84,7.61,7.74,76000,7.74
2006-04-18,7.90,7.90,7.58,7.58,110700,7.58
2006-04-17,7.80,7.80,7.80,7.80,000,7.80
2006-04-14,7.80,7.80,7.80,7.80,000,7.80
2006-04-13,7.92,8.02,7.77,7.80,69400,7.80
2006-04-12,8.05,8.19,7.72,7.85,204700,7.85
2006-04-11,8.15,8.19,8.07,8.08,41000,8.08
2006-04-10,8.16,8.20,8.12,8.14,19800,8.14
2006-04-07,8.30,8.35,8.17,8.17,54500,8.17
2006-04-06,8.26,8.40,8.26,8.30,34700,8.30
2006-04-05,8.18,8.45,8.15,8.31,72800,8.31
2006-04-04,8.24,8.30,8.15,8.24,107600,8.24
2006-04-03,8.39,8.39,8.18,8.20,68300,8.20
2006-03-31,8.18,8.38,8.18,8.30,106000,8.30
2006-03-30,8.21,8.33,8.10,8.18,69400,8.18
2006-03-29,8.17,8.20,8.10,8.15,76900,8.15
2006-03-28,8.35,8.35,8.12,8.12,75000,8.12
2006-03-27,8.45,8.45,8.27,8.30,68900,8.30
2006-03-24,8.42,8.42,8.33,8.40,69500,8.40
2006-03-23,8.45,8.49,8.37,8.40,57900,8.40
2006-03-22,8.39,8.49,8.36,8.43,77500,8.43
2006-03-21,8.50,8.50,8.33,8.36,46100,8.36
2006-03-20,8.44,8.50,8.36,8.49,95500,8.49
2006-03-17,8.41,8.50,8.33,8.45,154500,8.45
2006-03-16,8.42,8.42,7.94,8.27,186500,8.27
2006-03-15,8.42,8.42,8.35,8.35,34600,8.35
2006-03-14,8.50,8.52,8.39,8.42,40900,8.42
2006-03-13,8.58,8.65,8.40,8.49,98600,8.49
2006-03-10,8.42,8.49,8.36,8.40,43000,8.40
2006-03-09,8.51,8.63,8.36,8.50,74600,8.50
2006-03-08,8.42,8.69,8.31,8.47,101600,8.47
2006-03-07,8.49,8.55,8.31,8.31,70400,8.31
2006-03-06,8.55,8.60,8.48,8.50,66900,8.50
2006-03-03,8.51,8.73,8.43,8.58,132600,8.58
2006-03-02,8.77,8.81,8.50,8.64,116700,8.64
2006-03-01,8.83,9.00,8.72,8.78,115900,8.78
2006-02-28,9.18,9.20,8.80,8.81,181100,8.81
2006-02-27,8.93,9.24,8.93,9.23,353800,9.23
2006-02-24,8.79,9.00,8.72,8.88,296400,8.88
2006-02-23,8.74,8.78,8.70,8.76,78900,8.76
2006-02-22,8.55,8.73,8.52,8.73,72500,8.73
2006-02-21,8.78,8.80,8.57,8.62,110800,8.62
2006-02-20,8.79,8.81,8.70,8.77,108100,8.77
2006-02-17,8.80,8.88,8.66,8.80,168000,8.80
2006-02-16,8.60,8.67,8.47,8.66,114000,8.66
2006-02-15,8.79,8.80,8.49,8.59,92400,8.59
2006-02-14,8.82,8.82,8.56,8.68,230800,8.68
2006-02-13,8.50,8.80,8.43,8.80,232400,8.80
2006-02-10,8.50,8.62,8.30,8.30,182200,8.30
2006-02-09,8.75,8.85,8.44,8.45,307400,8.45
2006-02-08,8.33,8.43,8.20,8.40,135200,8.40
2006-02-07,8.60,8.75,8.23,8.38,188600,8.38
2006-02-06,8.85,8.85,8.58,8.65,106500,8.65
2006-02-03,8.66,9.00,8.61,8.87,110600,8.87
2006-02-02,8.96,8.97,8.52,8.69,237100,8.69
2006-02-01,9.24,9.44,8.96,8.96,285100,8.96
2006-01-31,9.53,9.60,9.10,9.10,642200,9.10
2006-01-30,8.88,8.95,8.75,8.76,61000,8.76
2006-01-27,8.99,9.07,8.62,8.72,139000,8.72
2006-01-26,8.63,9.08,8.61,8.82,192100,8.82
2006-01-25,8.37,8.74,8.30,8.56,205700,8.56
2006-01-24,7.97,8.33,7.94,8.26,91700,8.26
2006-01-23,8.15,8.18,7.83,8.06,167400,8.06
2006-01-20,8.42,8.42,8.09,8.13,140400,8.13
2006-01-19,8.30,8.45,8.28,8.35,75400,8.35
2006-01-18,8.31,8.31,8.02,8.20,180500,8.20
2006-01-17,8.69,8.69,8.27,8.38,138400,8.38
2006-01-16,8.73,8.78,8.39,8.52,147600,8.52
2006-01-13,8.85,8.85,8.61,8.71,49200,8.71
2006-01-12,9.00,9.00,8.75,8.77,46800,8.77
2006-01-11,8.96,9.03,8.86,8.87,55900,8.87
2006-01-10,9.01,9.05,8.85,8.90,52500,8.90
2006-01-09,8.93,9.03,8.90,8.97,59200,8.97
2006-01-06,8.80,8.85,8.60,8.70,101100,8.70
2006-01-05,9.09,9.10,8.77,8.83,100600,8.83
2006-01-04,9.10,9.20,8.92,9.00,179400,9.00
2006-01-03,8.44,9.07,8.42,8.85,200900,8.85
2006-01-02,8.35,8.42,8.31,8.35,59000,8.35
2005-12-30,8.43,8.53,8.32,8.36,19200,8.36
2005-12-29,8.58,8.60,8.45,8.58,45000,8.58
2005-12-28,8.72,8.74,8.52,8.58,56200,8.58
2005-12-27,8.53,8.92,8.53,8.74,87500,8.74
2005-12-26,8.51,8.51,8.51,8.51,000,8.51
2005-12-23,8.26,8.68,8.26,8.51,71200,8.51
2005-12-22,8.25,8.38,8.20,8.31,74400,8.31
2005-12-21,8.61,8.69,8.15,8.32,124300,8.32
2005-12-20,8.80,8.80,8.45,8.67,114500,8.67
2005-12-19,8.83,8.90,8.70,8.80,50000,8.80
2005-12-16,8.82,8.95,8.81,8.84,72900,8.84
2005-12-15,9.09,9.10,8.81,8.95,66900,8.95
2005-12-14,9.29,9.29,8.99,9.17,94500,9.17
2005-12-13,9.20,9.30,9.15,9.22,72400,9.22
2005-12-12,9.00,9.30,8.90,9.19,108000,9.19
2005-12-09,9.34,9.34,8.61,8.84,218200,8.84
2005-12-08,9.18,9.40,9.15,9.32,117500,9.32
2005-12-07,8.85,9.22,8.85,9.18,258000,9.18
2005-12-06,8.60,8.75,8.55,8.75,66100,8.75
2005-12-05,8.74,8.74,8.46,8.61,102300,8.61
2005-12-02,8.70,8.73,8.55,8.70,127700,8.70
2005-12-01,8.50,8.79,8.17,8.45,746200,8.45
2005-11-30,8.11,8.14,7.96,7.98,85500,7.98
2005-11-29,7.90,8.18,7.90,8.08,249300,8.08
2005-11-28,7.90,7.94,7.77,7.83,88600,7.83
2005-11-25,7.93,8.02,7.86,7.90,45200,7.90
2005-11-24,7.85,8.03,7.85,8.00,104200,8.00
2005-11-23,8.14,8.15,7.71,7.82,175200,7.82
2005-11-22,7.75,8.17,7.71,8.04,403700,8.04
2005-11-21,6.90,7.59,6.89,7.58,170800,7.58
2005-11-18,6.86,6.91,6.83,6.88,27100,6.88
2005-11-17,6.90,6.94,6.78,6.86,54800,6.86
2005-11-16,6.90,6.93,6.83,6.90,39700,6.90
2005-11-15,6.98,6.99,6.86,6.88,94700,6.88
2005-11-14,6.88,6.88,6.76,6.85,51500,6.85
2005-11-11,6.88,6.94,6.75,6.85,89100,6.85
2005-11-10,7.01,7.09,6.66,6.86,175300,6.86
2005-11-09,7.13,7.15,6.98,7.05,107300,7.05
2005-11-08,7.15,7.22,7.12,7.17,82400,7.17
2005-11-07,7.10,7.18,7.04,7.08,44100,7.08
2005-11-04,7.10,7.25,6.96,7.04,67600,7.04
2005-11-03,6.95,7.10,6.93,7.09,71000,7.09
2005-11-02,7.03,7.10,6.95,6.96,55400,6.96
2005-11-01,7.02,7.10,6.94,7.01,39100,7.01
2005-10-31,7.16,7.22,7.05,7.06,54700,7.06
2005-10-28,7.26,7.26,7.05,7.14,30900,7.14
2005-10-27,7.32,7.40,7.15,7.20,26400,7.20
2005-10-26,7.30,7.42,7.29,7.34,34100,7.34
2005-10-25,7.33,7.35,7.25,7.26,19100,7.26
2005-10-24,7.12,7.30,7.12,7.21,31700,7.21
2005-10-21,7.17,7.28,6.96,7.00,64600,7.00
2005-10-20,7.20,7.35,7.19,7.31,56500,7.31
2005-10-19,7.24,7.24,6.94,7.07,66100,7.07
2005-10-18,7.22,7.39,7.20,7.21,130100,7.21
2005-10-17,7.01,7.20,7.01,7.19,88500,7.19
2005-10-14,7.35,7.35,6.90,7.08,167900,7.08
2005-10-13,7.58,7.58,7.28,7.30,95500,7.30
2005-10-12,7.61,7.61,7.51,7.51,49200,7.51
2005-10-11,7.70,7.70,7.56,7.58,59500,7.58
2005-10-10,7.73,7.77,7.64,7.64,53900,7.64
2005-10-07,7.76,7.80,7.66,7.66,57600,7.66
2005-10-06,7.73,7.73,7.64,7.64,27800,7.64
2005-10-05,7.79,7.80,7.70,7.75,57900,7.75
2005-10-04,7.96,8.03,7.71,7.80,65500,7.80
2005-10-03,7.94,7.98,7.88,7.89,27900,7.89
2005-09-30,8.07,8.10,7.83,7.91,55400,7.91
2005-09-29,8.20,8.22,7.93,7.99,64300,7.99
2005-09-28,8.10,8.34,8.07,8.16,188600,8.16
2005-09-27,7.85,7.86,7.70,7.72,20000,7.72
2005-09-26,7.65,7.97,7.60,7.82,46900,7.82
2005-09-23,7.56,7.65,7.55,7.62,55100,7.62
2005-09-22,7.80,7.85,7.53,7.53,78000,7.53
2005-09-21,7.92,7.97,7.81,7.82,37300,7.82
2005-09-20,7.90,7.96,7.85,7.92,49700,7.92
2005-09-19,7.90,7.99,7.71,7.90,93300,7.90
2005-09-16,8.00,8.10,7.95,8.07,123300,8.07
2005-09-15,8.14,8.18,8.00,8.04,35300,8.04
2005-09-14,8.20,8.30,8.11,8.21,32300,8.21
2005-09-13,8.48,8.49,8.20,8.25,38500,8.25
2005-09-12,8.33,8.45,8.21,8.41,58100,8.41
2005-09-09,8.30,8.43,8.10,8.26,57100,8.26
2005-09-08,8.44,8.46,8.29,8.34,33100,8.34
2005-09-07,8.45,8.54,8.40,8.47,24900,8.47
2005-09-06,8.45,8.50,8.39,8.45,14900,8.45
2005-09-05,8.39,8.43,8.31,8.38,19200,8.38
2005-09-02,8.38,8.40,8.30,8.38,27700,8.38
2005-09-01,8.12,8.40,8.12,8.39,65900,8.39
2005-08-31,8.05,8.10,8.00,8.04,27200,8.04
2005-08-30,8.10,8.10,8.00,8.04,34900,8.04
2005-08-29,8.00,8.04,7.82,8.03,42600,8.03
2005-08-26,8.30,8.36,7.89,8.03,89000,8.03
2005-08-25,8.60,8.61,8.26,8.35,64700,8.35
2005-08-24,8.50,8.77,8.36,8.55,221200,8.55
2005-08-23,8.12,8.45,8.12,8.37,236700,8.37
2005-08-22,8.05,8.05,7.90,7.95,18500,7.95
2005-08-19,8.00,8.09,7.85,8.04,63400,8.04
2005-08-18,7.77,7.98,7.72,7.82,62100,7.82
2005-08-17,7.62,7.75,7.62,7.70,63700,7.70
2005-08-16,7.31,7.73,7.27,7.55,96200,7.55
2005-08-15,7.53,7.58,7.27,7.33,123200,7.33
2005-08-12,7.70,7.84,7.60,7.65,62600,7.65
2005-08-11,8.02,8.10,7.62,7.70,130800,7.70
2005-08-10,8.15,8.15,8.05,8.05,90800,8.05
2005-08-09,8.13,8.29,8.11,8.12,31200,8.12
2005-08-08,8.06,8.31,8.06,8.25,58000,8.25
2005-08-05,8.27,8.27,8.05,8.08,45700,8.08
2005-08-04,8.30,8.30,8.06,8.29,69200,8.29
2005-08-03,8.00,8.26,7.61,8.23,184300,8.23
2005-08-02,8.43,8.46,8.28,8.29,89600,8.29
2005-08-01,8.53,8.60,8.35,8.50,74100,8.50
2005-07-29,8.46,8.68,8.41,8.60,54600,8.60
2005-07-28,8.56,8.56,8.44,8.45,36000,8.45
2005-07-27,8.49,8.55,8.32,8.50,67400,8.50
2005-07-26,8.61,8.67,8.46,8.50,92500,8.50
2005-07-25,8.70,8.79,8.56,8.61,53300,8.61
2005-07-22,8.84,8.84,8.67,8.72,37300,8.72
2005-07-21,8.85,8.86,8.74,8.77,85400,8.77
2005-07-20,8.90,8.90,8.77,8.77,54200,8.77
2005-07-19,8.99,8.99,8.83,8.86,133200,8.86
2005-07-18,8.77,8.79,8.70,8.78,75200,8.78
2005-07-15,8.75,8.79,8.62,8.69,94500,8.69
2005-07-14,8.92,8.92,8.71,8.72,135100,8.72
2005-07-13,8.48,8.84,8.48,8.72,379500,8.72
2005-07-12,8.33,8.46,8.15,8.41,211300,8.41
2005-07-11,8.34,8.49,8.28,8.36,107400,8.36
2005-07-08,8.35,8.45,8.24,8.31,141300,8.31
2005-07-07,8.50,8.51,7.85,8.32,454700,8.32
2005-07-06,8.36,8.70,8.33,8.53,257700,8.53
2005-07-05,8.70,8.70,8.29,8.41,470000,8.41
2005-07-04,9.24,9.39,8.81,8.81,329900,8.81
2005-07-01,9.75,9.75,8.23,9.00,1517000,9.00
2005-06-30,11.09,11.26,10.87,11.25,92600,11.25
2005-06-29,11.10,11.26,11.00,11.02,35600,11.02
2005-06-28,11.12,11.12,10.75,11.09,70700,11.09
2005-06-27,11.33,11.34,11.02,11.10,35700,11.10
2005-06-24,11.12,11.28,10.98,11.28,69900,11.28
2005-06-23,11.40,11.40,11.12,11.19,45500,11.19
2005-06-22,11.25,11.52,11.02,11.30,144500,11.30
2005-06-21,10.71,11.22,10.70,11.19,103300,11.19
2005-06-20,10.81,10.81,10.68,10.75,52500,10.75
2005-06-17,10.70,10.77,10.58,10.70,70100,10.70
2005-06-16,10.50,10.83,10.35,10.66,100600,10.66
2005-06-15,10.80,10.87,10.67,10.70,35000,10.70
2005-06-14,11.15,11.15,10.76,10.88,91500,10.88
2005-06-13,10.72,11.16,10.64,11.00,219100,11.00
2005-06-10,10.37,10.72,10.27,10.71,160400,10.71
2005-06-09,10.56,10.60,10.30,10.38,59600,10.38
2005-06-08,10.69,10.71,10.44,10.55,37300,10.55
2005-06-07,10.60,10.70,10.45,10.62,53400,10.62
2005-06-06,10.58,10.65,10.43,10.54,47200,10.54
2005-06-03,10.28,10.61,10.23,10.49,81000,10.49
2005-06-02,10.48,10.60,10.06,10.06,88100,10.06
2005-06-01,10.48,10.70,10.00,10.40,117800,10.40
2005-05-31,11.00,11.24,10.45,10.61,137600,10.61
2005-05-30,10.63,11.10,10.56,11.08,64700,11.08
2005-05-27,10.65,10.95,10.14,10.55,76800,10.55
2005-05-26,10.38,10.69,10.35,10.69,63400,10.69
2005-05-25,10.46,10.78,10.20,10.30,134700,10.30
2005-05-24,9.64,10.20,9.64,10.17,215100,10.17
2005-05-23,9.66,9.87,9.40,9.46,63200,9.46
2005-05-20,9.13,9.85,9.13,9.61,207600,9.61
2005-05-19,9.15,9.24,9.08,9.20,53000,9.20
2005-05-18,9.02,9.18,9.02,9.14,39100,9.14
2005-05-17,9.29,9.29,9.03,9.03,42700,9.03
2005-05-16,9.46,9.46,9.12,9.29,26800,9.29
2005-05-13,9.65,9.65,9.31,9.35,51200,9.35
2005-05-12,9.39,9.63,9.39,9.59,51300,9.59
2005-05-11,9.29,9.61,9.22,9.30,56600,9.30
2005-05-10,9.20,9.34,9.10,9.27,32500,9.27
2005-05-09,9.26,9.47,9.07,9.20,26100,9.20
2005-05-06,9.31,9.38,9.02,9.38,43300,9.38
2005-05-05,9.26,9.31,9.05,9.30,30900,9.30
2005-05-04,9.70,9.80,9.15,9.19,100200,9.19
2005-05-03,9.13,9.47,9.03,9.45,89300,9.45
2005-05-02,8.85,9.10,8.85,9.05,33500,9.05
2005-04-29,8.88,9.13,8.72,8.85,73500,8.85
2005-04-28,9.28,9.28,8.88,8.96,37800,8.96
2005-04-27,9.44,9.46,9.02,9.26,78800,9.26
2005-04-26,9.18,9.47,9.12,9.45,69400,9.45
2005-04-25,9.31,9.31,8.92,9.13,24100,9.13
2005-04-22,9.30,9.41,9.12,9.32,57700,9.32
2005-04-21,9.01,9.18,8.82,9.14,45900,9.14
2005-04-20,9.05,9.24,8.90,9.04,30700,9.04
2005-04-19,9.21,9.26,8.86,9.05,106600,9.05
2005-04-18,9.14,9.30,8.80,9.08,141500,9.08
2005-04-15,9.60,9.70,9.42,9.64,84500,9.64
2005-04-14,9.79,9.80,9.53,9.73,81000,9.73
2005-04-13,9.99,10.10,9.94,9.94,57900,9.94
2005-04-12,10.30,10.37,9.92,10.00,80200,10.00
2005-04-11,10.28,10.39,10.28,10.31,23600,10.31
2005-04-08,10.21,10.40,10.21,10.28,46500,10.28
2005-04-07,10.46,10.46,10.26,10.26,25000,10.26
2005-04-06,10.30,10.50,10.30,10.46,47300,10.46
2005-04-05,10.42,10.42,10.21,10.34,37600,10.34
2005-04-04,10.35,10.58,10.30,10.30,47800,10.30
2005-04-01,10.25,10.65,10.17,10.36,65200,10.36
2005-03-31,10.74,10.75,10.12,10.37,117000,10.37
2005-03-30,10.75,10.75,10.31,10.52,62100,10.52
2005-03-29,10.28,10.93,10.20,10.74,82900,10.74
2005-03-28,10.15,10.15,10.15,10.15,000,10.15
2005-03-25,10.15,10.15,10.15,10.15,000,10.15
2005-03-24,10.18,10.19,9.68,10.15,174700,10.15
2005-03-23,11.24,11.24,9.87,10.23,293400,10.23
2005-03-22,11.45,11.45,11.04,11.25,46300,11.25
2005-03-21,11.27,11.45,11.24,11.40,69800,11.40
2005-03-18,11.10,11.37,11.00,11.37,700100,11.37
2005-03-17,10.70,10.98,10.36,10.93,113400,10.93
2005-03-16,10.95,11.20,10.67,10.78,100100,10.78
2005-03-15,11.05,11.12,10.85,11.00,79500,11.00
2005-03-14,10.58,11.03,10.55,10.91,87000,10.91
2005-03-11,10.14,10.74,10.14,10.48,92400,10.48
2005-03-10,10.36,10.63,10.14,10.25,91300,10.25
2005-03-09,11.10,11.30,10.42,10.58,158700,10.58
2005-03-08,11.70,11.70,11.11,11.20,100500,11.20
2005-03-07,11.38,11.94,11.35,11.65,161400,11.65
2005-03-04,11.33,11.55,11.05,11.15,161600,11.15
2005-03-03,11.16,11.20,10.67,11.10,121300,11.10
2005-03-02,11.35,11.35,11.20,11.20,21200,11.20
2005-03-01,11.40,11.49,11.22,11.25,42600,11.25
2005-02-28,11.50,11.50,11.12,11.50,35500,11.50
2005-02-25,11.40,11.50,10.90,11.46,179400,11.46
2005-02-24,11.41,11.57,11.22,11.45,78700,11.45
2005-02-23,11.40,11.66,11.31,11.32,186800,11.32
2005-02-22,11.30,11.38,11.25,11.38,40000,11.38
2005-02-21,11.40,11.45,11.30,11.30,89000,11.30
2005-02-18,11.50,11.54,11.40,11.50,62000,11.50
2005-02-17,11.61,11.74,11.60,11.60,114300,11.60
2005-02-16,11.70,11.75,11.38,11.60,87100,11.60
2005-02-15,11.50,11.84,11.40,11.66,106700,11.66
2005-02-14,11.51,11.52,11.31,11.49,81200,11.49
2005-02-11,11.49,11.50,11.27,11.48,57500,11.48
2005-02-10,11.45,11.70,11.07,11.49,193200,11.49
2005-02-09,11.37,11.75,11.17,11.35,216900,11.35
2005-02-08,11.00,11.08,10.82,10.92,77200,10.92
2005-02-07,10.50,11.37,10.40,10.87,153800,10.87
2005-02-04,10.02,10.49,9.98,10.39,46200,10.39
2005-02-03,10.15,10.18,10.01,10.13,12900,10.13
2005-02-02,10.24,10.28,10.06,10.20,39900,10.20
2005-02-01,10.58,10.60,9.92,10.16,100600,10.16
2005-01-31,10.10,10.49,10.01,10.45,98600,10.45
2005-01-28,10.18,10.18,9.90,10.07,39800,10.07
2005-01-27,10.00,10.35,9.96,10.09,92400,10.09
2005-01-26,9.70,10.11,9.61,9.82,126000,9.82
2005-01-25,9.54,9.98,9.45,9.57,103000,9.57
2005-01-24,9.87,9.87,9.42,9.57,146800,9.57
2005-01-21,10.21,10.22,9.84,10.00,87400,10.00
2005-01-20,10.44,10.44,10.01,10.32,50800,10.32
2005-01-19,10.44,10.57,10.30,10.46,101900,10.46
2005-01-18,10.69,10.69,9.82,10.48,124500,10.48
2005-01-17,10.78,10.84,10.42,10.59,151100,10.59
2005-01-14,10.03,10.88,9.95,10.60,194800,10.60
2005-01-13,9.73,10.24,9.73,10.00,189400,10.00
2005-01-12,9.60,9.79,9.50,9.70,84000,9.70
2005-01-11,9.26,9.55,9.26,9.53,84500,9.53
2005-01-10,9.60,9.73,9.23,9.25,122100,9.25
2005-01-07,9.28,9.54,9.25,9.50,59700,9.50
2005-01-06,9.74,9.75,9.10,9.28,61300,9.28
2005-01-05,9.24,9.89,9.05,9.65,156800,9.65
2005-01-04,8.69,9.41,8.67,9.33,182000,9.33
2005-01-03,8.65,8.91,8.60,8.70,86100,8.70
2004-12-31,8.50,8.50,8.50,8.50,000,8.50
2004-12-30,8.47,8.70,8.26,8.50,88100,8.50
2004-12-29,8.39,8.49,7.97,8.46,98700,8.46
2004-12-28,8.43,8.43,8.20,8.31,101600,8.31
2004-12-27,8.50,8.53,8.35,8.39,25800,8.39
2004-12-24,8.50,8.50,8.50,8.50,000,8.50
2004-12-23,8.50,8.54,8.37,8.50,122100,8.50
2004-12-22,8.59,8.67,8.46,8.56,151100,8.56
2004-12-21,8.20,8.49,8.20,8.42,260800,8.42
2004-12-20,8.08,8.22,8.08,8.17,17500,8.17
2004-12-17,8.10,8.12,8.07,8.12,52000,8.12
2004-12-16,8.11,8.15,8.10,8.10,35900,8.10
2004-12-15,8.15,8.15,8.03,8.10,50000,8.10
2004-12-14,8.20,8.38,8.08,8.15,111500,8.15
2004-12-13,8.00,8.20,8.00,8.17,125200,8.17
2004-12-10,8.15,8.15,7.88,7.99,166700,7.99
2004-12-09,8.17,8.20,8.00,8.10,164900,8.10
2004-12-08,8.19,8.19,7.96,8.15,96900,8.15
2004-12-07,8.28,8.39,8.15,8.19,342900,8.19
2004-12-06,7.81,7.82,7.65,7.82,26200,7.82
2004-12-03,7.56,7.80,7.56,7.79,18300,7.79
2004-12-02,7.85,7.85,7.67,7.67,35800,7.67
2004-12-01,7.75,7.85,7.70,7.75,28100,7.75
2004-11-30,7.70,7.73,7.53,7.70,35700,7.70
2004-11-29,7.63,7.70,7.61,7.70,25300,7.70
2004-11-26,7.72,7.72,7.55,7.61,15300,7.61
2004-11-25,7.79,7.96,7.65,7.69,71600,7.69
2004-11-24,7.46,7.77,7.46,7.74,75200,7.74
2004-11-23,7.48,7.54,7.39,7.43,108600,7.43
2004-11-22,7.24,7.35,7.12,7.35,70200,7.35
2004-11-19,7.34,7.42,7.15,7.24,48700,7.24
2004-11-18,7.45,7.46,7.32,7.40,9200,7.40
2004-11-17,7.40,7.48,7.32,7.36,25500,7.36
2004-11-16,7.49,7.50,7.30,7.35,21100,7.35
2004-11-15,7.50,7.55,7.40,7.49,57400,7.49
2004-11-12,7.60,7.65,7.35,7.48,83300,7.48
2004-11-11,7.84,7.84,7.43,7.54,149500,7.54
2004-11-10,7.71,8.13,7.54,7.72,356300,7.72
2004-11-09,7.17,7.59,7.14,7.47,228200,7.47
2004-11-08,7.16,7.35,7.03,7.11,154100,7.11
2004-11-05,7.11,7.15,7.02,7.03,36200,7.03
2004-11-04,7.14,7.15,7.04,7.05,28100,7.05
2004-11-03,7.15,7.20,7.02,7.04,49800,7.04
2004-11-02,7.10,7.20,7.03,7.03,39800,7.03
2004-11-01,7.15,7.15,7.01,7.10,8600,7.10
2004-10-29,7.13,7.18,7.02,7.18,38100,7.18
2004-10-28,7.12,7.15,6.94,7.15,37600,7.15
2004-10-27,7.00,7.12,6.93,7.12,20300,7.12
2004-10-26,7.11,7.11,6.65,7.02,26300,7.02
2004-10-25,6.85,7.16,6.58,7.03,83100,7.03
2004-10-22,7.28,7.29,6.85,6.85,47600,6.85
2004-10-21,6.58,7.36,6.50,6.95,188800,6.95
2004-10-20,6.50,6.50,6.30,6.36,42400,6.36
2004-10-19,6.90,6.90,6.50,6.50,20200,6.50
2004-10-18,6.75,6.97,6.73,6.90,23600,6.90
2004-10-15,6.88,6.92,6.63,6.85,20500,6.85
2004-10-14,7.30,7.35,6.80,6.94,20800,6.94
2004-10-13,7.54,7.54,7.30,7.30,27100,7.30
2004-10-12,7.50,7.55,7.38,7.50,28000,7.50
2004-10-11,7.39,7.60,7.32,7.50,37000,7.50
2004-10-08,7.25,7.45,7.22,7.39,11200,7.39
2004-10-07,7.20,7.40,7.20,7.31,16700,7.31
2004-10-06,7.43,7.43,7.14,7.24,14700,7.24
2004-10-05,7.55,7.55,7.32,7.45,17000,7.45
2004-10-04,7.60,7.60,7.28,7.49,26000,7.49
2004-10-01,7.42,7.79,7.42,7.53,78900,7.53
2004-09-30,7.46,7.49,7.32,7.40,18200,7.40
2004-09-29,7.29,7.30,7.20,7.30,7500,7.30
2004-09-28,7.28,7.30,7.06,7.20,5700,7.20
2004-09-27,7.10,7.30,7.10,7.22,10100,7.22
2004-09-24,7.30,7.30,7.00,7.26,33100,7.26
2004-09-23,7.36,7.44,7.25,7.35,7600,7.35
2004-09-22,7.35,7.48,7.31,7.44,6200,7.44
2004-09-21,7.22,7.35,7.22,7.35,15900,7.35
2004-09-20,7.40,7.53,7.19,7.21,37300,7.21
2004-09-17,7.34,7.45,7.29,7.37,11600,7.37
2004-09-16,7.40,7.50,7.28,7.29,28000,7.29
2004-09-15,7.45,7.59,7.42,7.50,26600,7.50
2004-09-14,7.30,7.59,7.30,7.55,31500,7.55
2004-09-13,7.35,7.44,7.28,7.28,25600,7.28
2004-09-10,7.35,7.40,7.29,7.29,19700,7.29
2004-09-09,7.40,7.49,7.25,7.33,33700,7.33
2004-09-08,7.20,7.50,7.19,7.50,36600,7.50
2004-09-07,7.10,7.34,7.00,7.32,17400,7.32
2004-09-06,7.20,7.32,7.00,7.11,61600,7.11
2004-09-03,7.31,7.58,7.10,7.20,74900,7.20
2004-09-02,6.69,7.29,6.65,7.24,47000,7.24
2004-09-01,6.68,6.99,6.50,6.70,60100,6.70
2004-08-31,6.60,6.70,6.55,6.70,11200,6.70
2004-08-30,6.65,6.68,6.57,6.64,13100,6.64
2004-08-27,6.36,6.51,6.36,6.45,9600,6.45
2004-08-26,6.50,6.50,6.34,6.40,9100,6.40
2004-08-25,6.50,6.55,6.40,6.40,14600,6.40
2004-08-24,6.40,6.50,6.40,6.50,13400,6.50
2004-08-23,6.29,6.40,6.22,6.37,39600,6.37
2004-08-20,6.39,6.39,6.07,6.24,15000,6.24
2004-08-19,6.46,6.46,6.31,6.31,11600,6.31
2004-08-18,6.27,6.48,6.24,6.45,14500,6.45
2004-08-17,6.30,6.46,6.16,6.35,38500,6.35
2004-08-16,5.74,6.30,5.74,6.25,42400,6.25
2004-08-13,5.88,5.88,5.47,5.70,38600,5.70
2004-08-12,5.95,5.95,5.80,5.85,20800,5.85
2004-08-11,5.85,6.05,5.79,6.05,18200,6.05
2004-08-10,6.10,6.10,5.69,5.81,28900,5.81
2004-08-09,6.18,6.29,5.81,6.05,51600,6.05
2004-08-06,6.50,6.69,6.16,6.25,26300,6.25
2004-08-05,6.70,6.73,6.65,6.70,8100,6.70
2004-08-04,6.60,6.90,6.60,6.62,35100,6.62
2004-08-03,6.50,6.60,6.46,6.46,2600,6.46
2004-08-02,6.71,6.71,6.47,6.50,7900,6.50
2004-07-30,6.51,6.65,6.50,6.62,5900,6.62
2004-07-29,6.52,6.68,6.51,6.59,8700,6.59
2004-07-28,6.69,6.73,6.61,6.65,4900,6.65
2004-07-27,6.43,6.58,6.43,6.58,13700,6.58
2004-07-26,6.57,6.57,6.40,6.45,6600,6.45
2004-07-23,6.49,6.62,6.44,6.50,5300,6.50
2004-07-22,6.15,6.49,6.04,6.35,18600,6.35
2004-07-21,6.20,6.64,6.15,6.46,32700,6.46
2004-07-20,5.86,6.08,5.38,6.08,121200,6.08
2004-07-19,6.40,6.45,5.95,6.01,42800,6.01
2004-07-16,6.35,6.58,6.33,6.41,13700,6.41
2004-07-15,6.30,6.39,6.30,6.35,7400,6.35
2004-07-14,6.78,6.80,6.22,6.47,102000,6.47
2004-07-13,6.87,6.95,6.80,6.80,2500,6.80
2004-07-12,6.90,7.00,6.87,6.97,12600,6.97
2004-07-09,7.10,7.10,6.90,7.08,8200,7.08
2004-07-08,7.09,7.14,7.05,7.05,8600,7.05
2004-07-07,7.23,7.23,7.06,7.13,6700,7.13
2004-07-06,7.36,7.36,7.22,7.23,2600,7.23
2004-07-05,7.30,7.36,7.22,7.33,2800,7.33
2004-07-02,7.38,7.48,7.30,7.30,8000,7.30
2004-07-01,7.48,7.50,7.40,7.45,17000,7.45
2004-06-30,7.50,7.55,7.35,7.48,22000,7.48
2004-06-29,7.20,7.48,7.15,7.45,14100,7.45
2004-06-28,7.06,7.24,7.06,7.19,8300,7.19
2004-06-25,6.91,7.04,6.91,7.04,7300,7.04
2004-06-24,6.96,6.96,6.87,6.95,9100,6.95
2004-06-23,6.98,7.00,6.87,6.96,11900,6.96
2004-06-22,7.07,7.07,6.86,6.99,13100,6.99
2004-06-21,7.22,7.29,6.90,6.90,18800,6.90
2004-06-18,7.40,7.45,7.02,7.15,44300,7.15
2004-06-17,7.36,7.50,7.27,7.50,10500,7.50
2004-06-16,7.19,7.47,7.00,7.47,21500,7.47
2004-06-15,7.47,7.47,7.17,7.17,14400,7.17
2004-06-14,7.60,7.60,7.40,7.40,13700,7.40
2004-06-11,7.46,7.55,7.45,7.50,9500,7.50
2004-06-10,7.50,7.60,7.46,7.55,3800,7.55
2004-06-09,7.61,7.61,7.45,7.51,10100,7.51
2004-06-08,7.57,7.60,7.50,7.50,8800,7.50
2004-06-07,7.70,7.70,7.53,7.62,9100,7.62
2004-06-04,7.63,7.78,7.54,7.54,9300,7.54
2004-06-03,7.60,7.75,7.48,7.70,22400,7.70
2004-06-02,7.79,7.88,7.52,7.64,28300,7.64
2004-06-01,7.74,7.80,7.48,7.75,18100,7.75
2004-05-31,7.73,7.79,7.66,7.79,400,7.79
2004-05-28,7.32,7.79,7.30,7.62,88400,7.62
2004-05-27,7.30,7.40,7.30,7.35,23700,7.35
2004-05-26,7.30,7.40,7.30,7.36,23200,7.36
2004-05-25,7.41,7.46,7.27,7.27,62400,7.27
2004-05-24,7.49,7.53,7.35,7.50,14200,7.50
2004-05-21,7.56,7.60,7.29,7.40,73200,7.40
2004-05-20,7.30,7.64,7.14,7.64,43100,7.64
2004-05-19,7.44,7.59,7.28,7.49,23400,7.49
2004-05-18,6.83,7.43,6.83,7.43,40400,7.43
2004-05-17,7.10,7.10,6.76,6.96,34000,6.96
2004-05-14,7.08,7.39,7.06,7.25,14800,7.25
2004-05-13,7.00,7.15,6.80,7.09,29500,7.09
2004-05-12,7.20,7.36,6.89,7.11,35500,7.11
2004-05-11,7.30,7.50,7.20,7.20,28100,7.20
2004-05-10,7.58,7.58,7.18,7.26,72900,7.26
2004-05-07,8.00,8.00,7.80,7.80,9000,7.80
2004-05-06,8.15,8.25,7.85,8.08,45600,8.08
2004-05-05,8.34,8.43,7.93,8.18,41000,8.18
2004-05-04,8.17,8.35,8.09,8.20,34600,8.20
2004-05-03,7.92,8.00,7.75,7.75,17200,7.75
2004-04-30,7.90,8.35,7.90,8.30,27400,8.30
2004-04-29,8.06,8.17,7.93,8.03,37600,8.03
2004-04-28,7.86,8.38,7.77,8.15,66300,8.15
2004-04-27,8.24,8.24,7.81,7.88,57500,7.88
2004-04-26,8.49,8.50,8.12,8.22,45300,8.22
2004-04-23,7.96,8.50,7.96,8.50,59100,8.50
2004-04-22,8.24,8.30,7.85,8.10,55900,8.10
2004-04-21,8.42,8.44,8.14,8.35,78000,8.35
2004-04-20,8.41,8.75,8.40,8.75,34200,8.75
2004-04-19,8.66,8.66,8.43,8.57,13500,8.57
2004-04-16,8.54,8.73,8.36,8.73,49500,8.73
2004-04-15,8.70,8.73,8.52,8.67,54500,8.67
2004-04-14,8.45,8.83,8.36,8.59,92600,8.59
2004-04-13,8.80,8.80,8.38,8.59,61700,8.59
2004-04-12,8.90,8.90,8.90,8.90,000,8.90
2004-04-09,8.90,8.90,8.90,8.90,000,8.90
2004-04-08,9.29,9.35,8.85,8.90,187900,8.90
2004-04-07,8.68,9.46,8.47,9.20,442000,9.20
2004-04-06,8.17,8.77,8.17,8.63,167800,8.63
2004-04-05,8.01,8.34,7.96,8.17,59300,8.17
2004-04-02,7.90,8.06,7.90,8.00,35600,8.00
2004-04-01,7.94,8.00,7.80,8.00,46300,8.00
2004-03-31,8.06,8.23,7.85,7.85,140700,7.85
2004-03-30,7.95,7.95,7.83,7.85,26700,7.85
2004-03-29,7.85,8.10,7.80,7.96,36700,7.96
2004-03-26,7.79,8.07,7.62,8.00,70100,8.00
2004-03-25,8.09,8.09,7.68,7.75,77100,7.75
2004-03-24,8.19,8.35,7.54,8.19,331200,8.19
2004-03-23,7.24,8.25,7.20,8.19,526000,8.19
2004-03-22,6.77,7.21,6.76,7.21,217100,7.21
2004-03-19,6.82,6.93,6.75,6.93,55700,6.93
2004-03-18,6.75,6.82,6.65,6.82,37200,6.82
2004-03-17,6.55,6.70,6.55,6.66,20200,6.66
2004-03-16,6.79,6.90,6.50,6.50,94400,6.50
2004-03-15,6.75,6.76,6.47,6.60,48600,6.60
2004-03-12,6.30,6.78,5.91,6.69,113300,6.69
2004-03-11,6.62,6.62,6.25,6.40,119400,6.40
2004-03-10,6.83,6.85,6.70,6.79,44900,6.79
2004-03-09,6.91,7.05,6.86,6.89,43800,6.89
2004-03-08,7.03,7.14,6.95,6.97,45100,6.97
2004-03-05,7.09,7.20,6.93,6.99,96500,6.99
2004-03-04,6.82,7.13,6.75,7.08,150900,7.08
2004-03-03,6.70,7.17,6.70,7.06,255400,7.06
2004-03-02,6.50,6.73,6.45,6.70,54600,6.70
2004-03-01,6.61,6.68,6.47,6.51,20500,6.51
2004-02-27,6.80,6.80,6.60,6.69,15200,6.69
2004-02-26,6.70,6.80,6.66,6.79,87000,6.79
2004-02-25,6.55,6.65,6.34,6.65,35600,6.65
2004-02-24,6.58,6.74,6.48,6.48,41400,6.48
2004-02-23,6.80,6.80,6.65,6.74,21200,6.74
2004-02-20,6.79,6.79,6.65,6.70,27400,6.70
2004-02-19,6.90,6.90,6.73,6.73,21300,6.73
2004-02-18,6.78,6.95,6.75,6.76,35100,6.76
2004-02-17,6.62,6.87,6.55,6.80,37700,6.80
2004-02-16,6.70,6.70,6.55,6.56,18200,6.56
2004-02-13,6.88,6.95,6.68,6.70,53100,6.70
2004-02-12,6.90,6.97,6.66,6.80,44000,6.80
2004-02-11,7.12,7.12,6.71,6.80,52500,6.80
2004-02-10,7.20,7.25,6.95,7.09,161300,7.09
2004-02-09,6.75,7.39,6.75,6.98,272000,6.98
2004-02-06,6.50,6.66,6.41,6.66,80100,6.66
2004-02-05,6.35,6.45,6.25,6.33,36600,6.33
2004-02-04,6.57,6.58,6.32,6.40,84700,6.40
2004-02-03,6.40,6.43,6.30,6.40,33500,6.40
2004-02-02,6.55,6.60,6.35,6.36,41300,6.36
2004-01-30,6.39,6.59,6.39,6.50,58500,6.50
2004-01-29,6.50,6.59,6.40,6.47,46000,6.47
2004-01-28,6.29,6.79,6.25,6.50,207000,6.50
2004-01-27,6.25,6.54,6.20,6.31,80200,6.31
2004-01-26,6.60,6.70,6.10,6.22,221100,6.22
2004-01-23,6.31,6.44,6.25,6.31,27900,6.31
2004-01-22,6.28,6.50,6.28,6.40,40000,6.40
2004-01-21,6.36,6.47,6.26,6.39,17600,6.39
2004-01-20,6.49,6.49,6.30,6.36,54600,6.36
2004-01-19,6.51,6.51,6.36,6.41,55900,6.41
2004-01-16,6.50,6.68,6.32,6.32,48500,6.32
2004-01-15,6.72,6.74,6.34,6.40,119800,6.40
2004-01-14,6.52,7.15,6.50,6.73,386300,6.73
2004-01-13,6.40,6.58,6.31,6.50,45300,6.50
2004-01-12,6.40,6.47,6.30,6.40,16000,6.40
2004-01-09,6.53,6.55,6.30,6.44,32900,6.44
2004-01-08,6.50,6.59,6.31,6.52,61800,6.52
2004-01-07,6.30,6.59,6.23,6.53,28700,6.53
2004-01-06,6.74,6.80,6.35,6.40,30600,6.40
2004-01-05,6.14,6.84,5.98,6.60,100400,6.60
2004-01-02,6.06,6.10,5.97,6.06,28500,6.06
2004-01-01,5.97,5.97,5.97,5.97,000,5.97
2003-12-31,5.97,5.97,5.97,5.97,000,5.97
2003-12-30,6.05,6.05,5.90,5.97,29300,5.97
2003-12-29,6.18,6.18,5.95,6.08,32100,6.08
2003-12-26,6.06,6.06,6.06,6.06,000,6.06
2003-12-25,6.06,6.06,6.06,6.06,000,6.06
2003-12-24,6.06,6.06,6.06,6.06,000,6.06
2003-12-23,6.09,6.20,5.92,6.06,16000,6.06
2003-12-22,6.00,6.04,5.90,5.94,28300,5.94
2003-12-19,6.09,6.25,5.95,6.17,31500,6.17
2003-12-18,6.15,6.20,5.91,6.07,55900,6.07
2003-12-17,6.08,6.35,6.05,6.17,31200,6.17
2003-12-16,6.19,6.19,5.88,6.08,74500,6.08
2003-12-15,6.37,6.37,6.06,6.26,83400,6.26
2003-12-12,6.37,6.37,6.06,6.35,60900,6.35
2003-12-11,6.35,6.44,6.30,6.37,41800,6.37
2003-12-10,6.36,6.45,6.30,6.39,39300,6.39
2003-12-09,6.75,6.79,6.40,6.40,82600,6.40
2003-12-08,6.60,6.75,6.36,6.63,124300,6.63
2003-12-05,6.66,6.66,6.31,6.52,246400,6.52
2003-12-04,6.97,6.97,6.60,6.67,273400,6.67
2003-12-03,7.82,7.83,6.91,7.00,444600,7.00
2003-12-02,8.30,8.61,7.64,7.66,1205800,7.66
2003-12-01,6.73,7.30,6.55,7.10,342700,7.10
2003-11-28,6.30,6.60,6.30,6.31,65900,6.31
2003-11-27,6.17,6.35,6.15,6.15,4600,6.15
2003-11-26,6.43,6.45,6.08,6.15,27000,6.15
2003-11-25,6.37,6.60,6.37,6.45,6900,6.45
2003-11-24,6.20,6.55,6.20,6.55,12500,6.55
2003-11-21,6.21,6.38,6.10,6.33,31700,6.33
2003-11-20,6.45,6.49,6.20,6.33,16100,6.33
2003-11-19,6.51,6.55,6.30,6.40,63400,6.40
2003-11-18,6.60,6.83,6.50,6.70,31600,6.70
2003-11-17,6.74,6.75,6.47,6.56,27300,6.56
2003-11-14,6.70,6.92,6.55,6.87,36700,6.87
2003-11-13,6.40,6.73,6.40,6.69,97400,6.69
2003-11-12,6.10,6.39,6.10,6.35,23900,6.35
2003-11-11,6.30,6.30,6.11,6.11,21900,6.11
2003-11-10,6.25,6.40,6.10,6.30,26000,6.30
2003-11-07,6.38,6.40,6.24,6.30,20000,6.30
2003-11-06,6.35,6.40,6.25,6.38,6200,6.38
2003-11-05,6.45,6.50,6.25,6.41,16900,6.41
2003-11-04,6.40,6.50,6.06,6.48,41900,6.48
2003-11-03,6.49,6.50,6.36,6.39,11500,6.39
2003-10-31,6.49,6.60,6.36,6.45,22100,6.45
2003-10-30,6.42,6.50,6.21,6.53,22100,6.53
2003-10-29,6.46,6.69,6.42,6.42,20500,6.42
2003-10-28,6.37,6.64,6.37,6.55,23700,6.55
2003-10-27,6.30,6.42,6.30,6.40,20000,6.40
2003-10-24,6.01,6.35,5.93,6.17,24000,6.17
2003-10-23,6.20,6.20,5.83,6.01,72900,6.01
2003-10-22,6.39,6.45,6.22,6.25,32100,6.25
2003-10-21,6.60,6.62,6.27,6.58,35200,6.58
2003-10-20,6.51,6.68,6.51,6.53,8400,6.53
2003-10-17,6.55,6.64,6.45,6.50,20400,6.50
2003-10-16,6.63,6.75,6.55,6.55,12600,6.55
2003-10-15,6.90,6.92,6.62,6.75,29100,6.75
2003-10-14,6.56,6.94,6.56,6.82,52200,6.82
2003-10-13,6.75,6.79,6.44,6.61,74700,6.61
2003-10-10,6.60,6.80,6.50,6.56,113300,6.56
2003-10-09,7.19,7.99,6.76,6.76,601900,6.76
2003-10-08,5.84,7.45,5.84,7.20,624900,7.20
2003-10-07,5.65,5.86,5.60,5.70,36700,5.70
2003-10-06,5.69,5.79,5.55,5.63,25400,5.63
2003-10-03,5.50,5.79,5.50,5.76,24800,5.76
2003-10-02,5.40,5.65,5.31,5.43,58800,5.43
2003-10-01,5.50,5.50,5.12,5.65,65200,5.65
2003-09-30,5.73,5.79,5.44,5.63,33200,5.63
2003-09-29,5.90,5.90,5.63,5.79,22800,5.79
2003-09-26,6.00,6.00,5.70,5.94,29600,5.94
2003-09-25,6.02,6.05,5.61,5.95,104900,5.95
2003-09-24,5.95,6.39,5.85,5.98,215900,5.98
2003-09-23,5.91,6.00,5.31,5.80,275900,5.80
2003-09-22,6.12,6.33,5.85,5.99,353200,5.99
2003-09-19,7.49,7.62,6.60,4.50,457400,4.50
2003-09-18,7.85,7.90,6.86,7.49,442900,7.49
2003-09-17,8.17,8.17,7.84,7.88,106900,7.88
2003-09-16,8.07,8.20,7.80,7.95,89100,7.95
2003-09-15,7.71,8.48,7.71,8.08,456700,8.08
2003-09-12,8.16,8.19,7.41,7.50,155400,7.50
2003-09-11,8.09,8.17,7.50,8.04,217400,8.04
2003-09-10,8.20,8.40,7.95,8.00,246500,8.00
2003-09-09,7.60,8.50,7.40,8.10,508200,8.10
2003-09-08,8.81,8.81,7.40,7.72,1471000,7.72
2003-09-05,8.35,9.59,8.25,9.48,2031700,9.48
2003-09-04,6.25,8.12,6.01,8.05,1421000,8.05
2003-09-03,5.05,6.63,5.05,6.37,710000,6.37
2003-09-02,4.10,4.94,4.01,4.91,380200,4.91
2003-09-01,3.89,4.18,3.76,4.18,164100,4.18
2003-08-29,3.89,3.90,3.78,3.79,67100,3.79
2003-08-28,3.82,3.90,3.76,3.85,68800,3.85
2003-08-27,3.65,3.80,3.60,3.79,77200,3.79
2003-08-26,3.68,3.74,3.62,3.66,16600,3.66
2003-08-25,3.59,3.73,3.56,3.75,16100,3.75
2003-08-22,3.60,3.74,3.60,3.70,36000,3.70
2003-08-21,3.50,3.74,3.50,3.64,64100,3.64
2003-08-20,3.60,3.63,3.40,3.50,54000,3.50
2003-08-19,3.73,3.79,3.69,3.69,37800,3.69
2003-08-18,3.68,3.72,3.63,3.72,26500,3.72
2003-08-15,3.57,3.68,3.57,3.68,13000,3.68
2003-08-14,3.57,3.69,3.57,3.59,10800,3.59
2003-08-13,3.66,3.73,3.55,3.57,26100,3.57
2003-08-12,3.45,3.64,3.45,3.64,28100,3.64
2003-08-11,3.48,3.55,3.40,3.55,14200,3.55
2003-08-08,3.46,3.61,3.46,3.53,15600,3.53
2003-08-07,3.53,3.59,3.46,3.48,13400,3.48
2003-08-06,3.59,3.62,3.50,3.55,21000,3.55
2003-08-05,3.63,3.69,3.56,3.66,9800,3.66
2003-08-04,3.60,3.71,3.56,3.62,13700,3.62
2003-08-01,3.65,3.71,3.52,3.65,23800,3.65
2003-07-31,3.60,3.69,3.39,3.65,43100,3.65
2003-07-30,3.67,3.67,3.60,3.60,13800,3.60
2003-07-29,3.72,3.76,3.66,3.68,19500,3.68
2003-07-28,3.84,3.84,3.71,3.75,4800,3.75
2003-07-25,3.80,3.84,3.75,3.80,43700,3.80
2003-07-24,3.78,3.84,3.66,3.80,34600,3.80
2003-07-23,3.62,3.78,3.61,3.75,30800,3.75
2003-07-22,3.69,3.69,3.57,3.67,20100,3.67
2003-07-21,3.78,3.79,3.60,3.64,17900,3.64
2003-07-18,3.88,3.88,3.70,3.70,54600,3.70
2003-07-17,3.90,3.94,3.15,3.88,159300,3.88
2003-07-16,3.87,3.97,3.76,3.80,21400,3.80
2003-07-15,3.88,3.98,3.88,3.90,16200,3.90
2003-07-14,3.98,3.98,3.88,3.95,18100,3.95
2003-07-11,3.80,3.98,3.80,3.87,17700,3.87
2003-07-10,3.83,4.00,3.80,3.80,15300,3.80
2003-07-09,3.93,3.99,3.83,3.89,16700,3.89
2003-07-08,3.95,4.08,3.93,3.96,11900,3.96
2003-07-07,3.91,4.11,3.91,4.01,33900,4.01
2003-07-04,4.06,4.09,3.91,3.96,36400,3.96
2003-07-03,4.10,4.20,4.01,4.03,43500,4.03
2003-07-02,4.14,4.23,4.05,4.16,21900,4.16
2003-07-01,4.14,4.15,3.96,4.01,21500,4.01
2003-06-30,4.20,4.35,4.04,4.04,72400,4.04
2003-06-27,3.97,4.19,3.96,4.15,83400,4.15
2003-06-26,3.86,3.97,3.85,3.96,34500,3.96
2003-06-25,3.84,3.89,3.80,3.85,14000,3.85
2003-06-24,3.89,3.89,3.71,3.80,42100,3.80
2003-06-23,4.10,4.14,3.78,3.92,80500,3.92
2003-06-20,4.10,4.17,3.96,4.15,101000,4.15
2003-06-19,3.95,4.29,3.93,4.00,190100,4.00
2003-06-18,3.71,3.95,3.70,3.93,109400,3.93
2003-06-17,3.64,3.74,3.62,3.66,75600,3.66
2003-06-16,3.58,3.58,3.45,3.54,50400,3.54
2003-06-13,3.77,3.80,3.61,3.61,58400,3.61
2003-06-12,3.79,3.86,3.71,3.75,104200,3.75
2003-06-11,3.85,3.95,3.59,3.69,257400,3.69
2003-06-10,3.28,3.91,3.26,3.80,284000,3.80
2003-06-09,3.35,3.35,3.24,3.27,22900,3.27
2003-06-06,3.20,3.37,3.20,3.29,48800,3.29
2003-06-05,3.34,3.34,3.17,3.24,50400,3.24
2003-06-04,3.39,3.43,3.20,3.34,52900,3.34
2003-06-03,3.28,3.38,3.24,3.38,51200,3.38
2003-06-02,3.17,3.31,3.15,3.62,88200,3.62
2003-05-30,3.23,3.23,3.02,3.10,24300,3.10
2003-05-29,3.17,3.23,3.15,3.17,5700,3.17
2003-05-28,3.18,3.23,3.18,3.17,21300,3.17
2003-05-27,3.17,3.24,3.15,3.17,7800,3.17
2003-05-26,3.20,3.28,3.13,3.22,35200,3.22
2003-05-23,3.22,3.33,3.13,3.25,53600,3.25
2003-05-22,3.12,3.21,3.07,3.12,75200,3.12
2003-05-21,3.23,3.35,2.99,3.11,93000,3.11
2003-05-20,3.04,3.13,3.00,3.11,23800,3.11
2003-05-19,3.15,3.19,3.01,3.05,41000,3.05
2003-05-16,3.02,3.13,3.02,3.13,81600,3.13
2003-05-15,3.05,3.10,2.95,3.02,62400,3.02
2003-05-14,3.15,3.15,3.01,3.08,32900,3.08
2003-05-13,3.08,3.16,3.06,3.10,33300,3.10
2003-05-12,3.15,3.15,3.03,3.14,40200,3.14
2003-05-09,3.15,3.19,3.11,3.18,33000,3.18
2003-05-08,3.27,3.35,3.16,3.20,60800,3.20
2003-05-07,3.50,3.50,3.25,3.40,63400,3.40
2003-05-06,3.44,3.44,3.29,3.43,93900,3.43
2003-05-05,3.45,3.52,3.32,3.44,80500,3.44
2003-05-02,3.59,3.75,3.18,3.35,213500,3.35
2003-05-01,3.49,3.49,3.49,3.49,000,3.49
2003-04-30,3.21,3.55,3.21,3.49,131600,3.49
2003-04-29,3.25,3.29,3.16,3.25,32100,3.25
2003-04-28,3.08,3.25,2.99,3.23,45600,3.23
2003-04-25,3.20,3.20,3.10,3.13,30600,3.13
2003-04-24,3.14,3.26,3.14,3.14,39300,3.14
2003-04-23,3.20,3.32,3.11,3.14,58200,3.14
2003-04-22,3.41,3.41,3.17,3.26,53600,3.26
2003-04-21,3.35,3.35,3.35,3.35,000,3.35
2003-04-18,3.35,3.35,3.35,3.35,000,3.35
2003-04-17,3.30,3.44,3.14,3.35,82200,3.35
2003-04-16,3.20,3.52,3.17,3.25,245100,3.25
2003-04-15,2.98,2.98,2.85,2.96,65900,2.96
2003-04-14,2.87,2.99,2.83,2.92,38600,2.92
2003-04-11,3.01,3.01,2.86,2.87,19800,2.87
2003-04-10,3.00,3.15,2.94,2.94,13800,2.94
2003-04-09,3.03,3.10,2.92,3.04,18400,3.04
2003-04-08,2.95,3.06,2.90,3.05,20400,3.05
2003-04-07,2.85,3.09,2.85,3.02,58700,3.02
2003-04-04,2.80,2.93,2.80,2.85,18300,2.85
2003-04-03,2.85,2.92,2.75,2.75,17500,2.75
2003-04-02,2.80,2.87,2.78,2.87,27100,2.87
2003-04-01,2.60,2.79,2.60,2.79,33200,2.79
2003-03-31,2.62,2.63,2.51,2.55,24100,2.55
2003-03-28,2.66,2.69,2.55,2.69,25100,2.69
2003-03-27,2.91,2.91,2.60,2.70,96300,2.70
2003-03-26,2.88,2.99,2.80,2.85,163400,2.85
2003-03-25,3.10,3.32,3.10,3.32,8500,3.32
2003-03-24,3.25,3.27,3.03,3.20,36000,3.20
2003-03-21,3.29,3.44,3.25,3.19,47700,3.19
2003-03-20,3.08,3.29,3.05,3.28,26600,3.28
2003-03-19,3.10,3.16,3.03,3.03,11800,3.03
2003-03-18,3.12,3.21,3.04,3.05,90900,3.05
2003-03-17,2.90,3.15,2.80,3.01,45700,3.01
2003-03-14,2.95,3.29,2.92,3.02,62200,3.02
2003-03-13,2.82,2.91,2.79,2.91,10300,2.91
2003-03-12,2.81,2.84,2.70,2.78,17300,2.78
2003-03-11,2.66,2.93,2.61,2.88,42600,2.88
2003-03-10,2.80,2.83,2.58,2.58,23300,2.58
2003-03-07,2.62,2.79,2.46,2.72,92000,2.72
2003-03-06,2.80,2.80,2.59,2.65,61900,2.65
2003-03-05,2.75,2.82,2.63,2.75,54800,2.75
2003-03-04,2.94,2.94,2.72,2.75,38400,2.75
2003-03-03,3.08,3.08,2.90,2.90,47000,2.90
2003-02-28,3.15,3.15,3.01,3.07,14500,3.07
2003-02-27,3.10,3.10,2.90,3.10,19600,3.10
2003-02-26,3.33,3.37,3.06,3.10,40600,3.10
2003-02-25,3.37,3.45,3.22,3.39,20700,3.39
2003-02-24,3.74,3.74,3.38,3.41,18200,3.41
2003-02-21,3.68,3.72,3.43,3.65,44900,3.65
2003-02-20,3.32,4.17,3.32,3.71,244100,3.71
2003-02-19,3.31,3.35,3.26,3.26,13500,3.26
2003-02-18,3.44,3.44,3.29,3.40,29000,3.40
2003-02-17,3.43,3.44,3.33,3.42,29900,3.42
2003-02-14,3.40,3.45,3.29,3.45,12700,3.45
2003-02-13,3.56,3.56,3.34,3.36,2100,3.36
2003-02-12,3.43,3.50,3.37,3.50,5600,3.50
2003-02-11,3.38,3.50,3.36,3.50,4700,3.50
2003-02-10,3.38,3.55,3.30,3.50,6100,3.50
2003-02-07,3.38,3.45,3.30,3.33,8100,3.33
2003-02-06,3.45,3.45,3.25,3.36,33500,3.36
2003-02-05,3.53,3.54,3.39,3.53,4900,3.53
2003-02-04,3.56,3.59,3.44,3.53,10300,3.53
2003-02-03,3.62,3.70,3.57,3.65,8300,3.65
2003-01-31,3.55,3.70,3.48,3.70,21500,3.70
2003-01-30,3.60,3.63,3.50,3.58,14100,3.58
2003-01-29,3.67,3.67,3.45,3.47,7500,3.47
2003-01-28,3.50,3.61,3.45,3.61,11700,3.61
2003-01-27,3.72,3.72,3.36,3.41,28000,3.41
2003-01-24,3.97,3.98,3.70,3.70,6300,3.70
2003-01-23,3.98,3.98,3.80,3.90,4800,3.90
2003-01-22,3.98,4.03,3.81,4.03,12800,4.03
2003-01-21,4.00,4.13,3.95,3.98,16600,3.98
2003-01-20,4.15,4.25,3.99,4.09,19800,4.09
2003-01-17,4.28,4.28,4.01,4.25,48400,4.25
2003-01-16,3.95,4.30,3.95,4.25,19600,4.25
2003-01-15,4.18,4.19,3.92,4.08,29800,4.08
2003-01-14,4.33,4.33,4.12,4.18,44100,4.18
2003-01-13,4.43,4.58,4.10,4.29,75000,4.29
2003-01-10,5.00,5.00,4.25,4.71,121600,4.71
2003-01-09,5.29,6.46,4.94,5.10,611600,5.10
2003-01-08,3.74,3.80,3.65,3.67,6000,3.67
2003-01-07,4.04,4.04,3.66,3.88,11300,3.88
2003-01-06,4.10,4.18,3.84,3.87,22300,3.87
2003-01-03,4.12,4.24,3.96,3.96,20700,3.96
2003-01-02,4.00,4.17,3.55,3.93,39800,3.93
2003-01-01,3.95,3.95,3.95,3.95,000,3.95
2002-12-31,3.95,3.95,3.95,3.95,000,3.95
2002-12-30,3.95,4.06,3.70,3.95,39400,3.95
2002-12-27,3.27,4.05,3.21,4.05,34100,4.05
2002-12-26,3.35,3.35,3.35,3.35,000,3.35
2002-12-25,3.35,3.35,3.35,3.35,000,3.35
2002-12-24,3.35,3.35,3.35,3.35,000,3.35
2002-12-23,3.40,3.55,3.20,3.35,12000,3.35
2002-12-20,3.65,3.65,2.90,3.51,89000,3.51
2002-12-19,3.78,3.78,3.60,3.66,11500,3.66
2002-12-18,3.90,3.92,3.64,3.79,12000,3.79
2002-12-17,4.01,4.04,3.86,3.95,5700,3.95
2002-12-16,3.75,3.92,3.72,3.91,9600,3.91
2002-12-13,3.90,3.90,3.75,3.85,8500,3.85
2002-12-12,3.98,4.06,3.85,3.90,17500,3.90
2002-12-11,4.05,4.05,3.90,4.00,11200,4.00
2002-12-10,3.95,4.05,3.88,3.95,23000,3.95
2002-12-09,4.39,4.40,4.03,4.05,17700,4.05
2002-12-06,4.45,4.45,4.08,4.35,18900,4.35
2002-12-05,4.64,4.65,4.39,4.63,7700,4.63
2002-12-04,4.60,4.65,4.34,4.57,5600,4.57
2002-12-03,4.66,4.72,4.45,4.67,14700,4.67
2002-12-02,4.70,4.92,4.63,4.75,39000,4.75
2002-11-29,4.78,4.89,4.70,4.73,35100,4.73
2002-11-28,4.82,4.90,4.65,4.79,65300,4.79
2002-11-27,4.93,5.15,4.72,4.82,183600,4.82
2002-11-26,4.31,4.45,4.27,4.27,7000,4.27
2002-11-25,4.50,4.58,4.31,4.31,13900,4.31
2002-11-22,4.60,4.72,4.25,4.44,70900,4.44
2002-11-21,4.85,5.35,4.51,4.60,90500,4.60
2002-11-20,4.25,5.49,4.00,5.00,356400,5.00
2002-11-19,3.78,3.78,3.55,3.60,8500,3.60
2002-11-18,3.92,3.92,3.65,3.73,12400,3.73
2002-11-15,4.00,4.00,3.58,3.75,26700,3.75
2002-11-14,3.94,4.00,3.77,3.98,9500,3.98
2002-11-13,4.08,4.15,3.75,4.00,39200,4.00
2002-11-12,4.13,4.25,4.09,4.23,16100,4.23
2002-11-11,4.00,4.19,3.68,3.96,25200,3.96
2002-11-08,4.01,4.05,3.92,4.00,11000,4.00
2002-11-07,4.38,4.38,4.07,4.07,12200,4.07
2002-11-06,4.49,4.49,4.02,4.30,25200,4.30
2002-11-05,4.47,4.65,4.32,4.35,22600,4.35
2002-11-04,4.65,4.80,4.23,4.64,52700,4.64
2002-11-01,4.66,4.66,4.40,4.58,3300,4.58
2002-10-31,4.81,4.93,4.45,4.66,18200,4.66
2002-10-30,4.81,4.96,4.65,4.80,16800,4.80
2002-10-29,4.80,4.95,4.53,4.65,33900,4.65
2002-10-28,5.16,5.29,4.80,4.80,53300,4.80
2002-10-25,4.39,4.85,4.34,4.85,34800,4.85
2002-10-24,4.59,4.65,4.20,4.60,29700,4.60
2002-10-23,4.74,5.30,4.10,4.10,126800,4.10
2002-10-22,3.77,5.25,3.67,4.65,140500,4.65
2002-10-21,3.49,3.84,3.36,3.75,41000,3.75
2002-10-18,3.51,3.74,3.40,3.48,64100,3.48
2002-10-17,3.30,3.60,3.24,3.49,49600,3.49
2002-10-16,3.50,3.70,3.14,3.16,55700,3.16
2002-10-15,3.30,3.95,3.25,3.81,55400,3.81
2002-10-14,3.40,3.40,3.10,3.20,10200,3.20
2002-10-11,3.05,3.48,3.05,3.25,34400,3.25
2002-10-10,2.82,3.18,2.76,3.18,17900,3.18
2002-10-09,2.90,3.00,2.82,2.82,15200,2.82
2002-10-08,3.09,3.09,2.85,2.85,9300,2.85
2002-10-07,3.10,3.19,2.92,2.95,10100,2.95
2002-10-04,3.00,3.10,2.96,3.10,6800,3.10
2002-10-03,3.01,3.05,2.86,3.05,7900,3.05
2002-10-02,3.29,3.40,3.11,3.11,12900,3.11
2002-10-01,3.08,3.28,3.00,3.17,7400,3.17
2002-09-30,3.36,3.36,3.01,3.21,29200,3.21
2002-09-27,3.88,4.00,3.22,3.27,42500,3.27
2002-09-26,3.83,4.08,3.75,3.90,55900,3.90
2002-09-25,3.40,3.87,3.21,3.60,44400,3.60
2002-09-24,3.00,3.78,2.71,3.70,50500,3.70
2002-09-23,3.49,3.49,3.05,3.17,13900,3.17
2002-09-20,3.64,3.81,3.60,3.42,50400,3.42
2002-09-19,4.03,4.03,3.60,3.85,16500,3.85
2002-09-18,3.90,3.90,3.52,3.89,31900,3.89
2002-09-17,4.75,4.85,3.82,3.99,55600,3.99
2002-09-16,4.77,4.78,4.58,4.68,17900,4.68
2002-09-13,4.93,4.93,4.56,4.72,23200,4.72
2002-09-12,5.21,5.21,4.82,4.99,24200,4.99
2002-09-11,5.19,5.23,5.09,5.16,11100,5.16
2002-09-10,5.40,5.40,5.09,5.09,9500,5.09
2002-09-09,5.36,5.65,5.32,5.39,24500,5.39
2002-09-06,4.93,5.03,4.78,5.00,23200,5.00
2002-09-05,5.01,5.02,4.84,4.90,8700,4.90
2002-09-04,5.12,5.14,4.99,5.02,8500,5.02
2002-09-03,5.25,5.25,5.03,5.15,11900,5.15
2002-09-02,5.50,5.50,5.33,5.33,2900,5.33
2002-08-30,5.57,5.57,5.32,5.50,9300,5.50
2002-08-29,5.60,5.60,5.37,5.50,6200,5.50
2002-08-28,5.84,5.84,5.84,5.84,000,5.84
2002-08-27,5.84,5.84,5.84,5.84,000,5.84
2002-08-26,5.84,5.84,5.84,5.84,000,5.84
2002-08-23,5.84,5.84,5.84,5.84,000,5.84
2002-08-22,5.27,5.84,5.27,5.84,40100,5.84
2002-08-21,5.42,5.42,5.11,5.25,31100,5.25
2002-08-20,5.77,5.79,5.32,5.49,37200,5.49
2002-08-19,6.08,6.08,5.70,5.85,39400,5.85
2002-08-16,6.34,6.34,5.96,6.00,14000,6.00
2002-08-15,6.25,6.50,6.22,6.43,38800,6.43
2002-08-14,6.40,6.40,5.85,6.14,27200,6.14
2002-08-13,6.34,6.80,6.19,6.80,21300,6.80
2002-08-12,6.40,6.43,6.12,6.25,11500,6.25
2002-08-09,6.80,6.80,6.35,6.49,29500,6.49
2002-08-08,6.61,6.94,6.35,6.75,43900,6.75
2002-08-07,6.95,7.04,6.60,6.60,53800,6.60
2002-08-06,6.03,7.07,5.55,6.73,66700,6.73
2002-08-05,6.65,6.65,5.80,6.11,37100,6.11
2002-08-02,7.00,7.00,6.62,6.64,38900,6.64
2002-08-01,7.24,7.65,6.78,6.97,72400,6.97
2002-07-31,7.19,7.20,6.59,6.67,46900,6.67
2002-07-30,7.86,7.86,6.70,7.34,101600,7.34
2002-07-29,6.20,7.75,6.20,7.75,98200,7.75
2002-07-26,5.50,6.33,5.46,6.19,80800,6.19
2002-07-25,5.09,5.55,4.99,5.33,93700,5.33
2002-07-24,5.00,5.15,4.51,5.00,85500,5.00
2002-07-23,5.04,5.18,4.95,4.97,7600,4.97
2002-07-22,4.97,5.16,4.90,5.10,9200,5.10
2002-07-19,5.17,5.17,4.70,5.15,18500,5.15
2002-07-18,5.40,5.58,5.35,5.35,13500,5.35
2002-07-17,4.85,5.40,4.80,5.40,42400,5.40
2002-07-16,4.86,4.92,4.70,4.80,11200,4.80
2002-07-15,4.99,5.02,4.70,4.70,7000,4.70
2002-07-12,5.11,5.36,4.88,4.99,33200,4.99
2002-07-11,4.93,5.00,4.69,4.90,56300,4.90
2002-07-10,5.29,5.29,4.83,5.00,59800,5.00
2002-07-09,5.53,5.60,5.32,5.45,23000,5.45
2002-07-08,5.81,5.81,5.45,5.61,20000,5.61
2002-07-05,5.71,5.89,5.50,5.89,21600,5.89
2002-07-04,5.80,6.00,5.60,5.63,18100,5.63
2002-07-03,5.88,5.98,5.58,5.65,52200,5.65
2002-07-02,6.17,6.17,5.72,5.80,38300,5.80
2002-07-01,6.02,6.31,6.02,6.20,35300,6.20
2002-06-28,6.38,6.61,5.99,6.11,64900,6.11
2002-06-27,6.13,6.41,6.13,6.29,24400,6.29
2002-06-26,5.84,6.10,5.63,6.00,34700,6.00
2002-06-25,6.09,6.36,6.00,6.20,61100,6.20
2002-06-24,5.30,5.92,5.28,5.92,72900,5.92
2002-06-21,4.77,5.18,4.73,5.00,129400,5.00
2002-06-20,5.50,5.50,4.85,4.92,59700,4.92
2002-06-19,6.05,6.05,5.62,5.67,78700,5.67
2002-06-18,6.69,6.95,6.15,6.16,55800,6.16
2002-06-17,6.38,6.78,5.77,6.60,116400,6.60
2002-06-14,8.50,8.68,5.85,6.70,262900,6.70
2002-06-13,8.58,8.77,8.41,8.70,15700,8.70
2002-06-12,8.90,8.90,8.11,8.51,33400,8.51
2002-06-11,9.02,9.40,8.80,8.80,25300,8.80
2002-06-10,9.23,9.40,9.02,9.05,4300,9.05
2002-06-07,9.20,9.20,8.80,8.95,31400,8.95
2002-06-06,9.39,9.50,9.15,9.40,14300,9.40
2002-06-05,9.38,9.59,9.22,9.30,12800,9.30
2002-06-04,9.23,9.50,9.05,9.25,19900,9.25
2002-06-03,9.68,9.75,9.39,9.39,21500,9.39
2002-05-31,9.65,9.84,9.56,9.60,15500,9.60
2002-05-30,9.65,9.65,9.47,9.61,6000,9.61
2002-05-29,9.35,9.80,9.23,9.57,30600,9.57
2002-05-28,9.73,9.73,9.73,9.73,000,9.73
2002-05-27,9.36,10.20,9.36,9.73,78500,9.73
2002-05-24,9.13,9.44,9.05,9.10,45400,9.10
2002-05-23,8.60,9.35,8.60,8.91,53900,8.91
2002-05-22,8.92,9.00,8.42,8.49,29900,8.49
2002-05-21,9.14,9.65,8.69,8.91,81800,8.91
2002-05-20,9.20,9.31,9.00,9.06,21200,9.06
2002-05-17,9.37,9.50,9.20,9.24,41400,9.24
2002-05-16,9.62,9.70,9.30,9.39,36100,9.39
2002-05-15,9.91,10.13,9.29,9.63,79500,9.63
2002-05-14,9.75,10.30,9.50,9.91,66500,9.91
2002-05-13,9.20,9.85,9.00,9.61,39800,9.61
2002-05-10,9.46,9.51,9.11,9.17,80700,9.17
2002-05-09,9.86,9.86,9.40,9.55,59600,9.55
2002-05-08,9.40,10.24,9.25,9.81,121300,9.81
2002-05-07,8.60,9.38,8.22,9.14,121700,9.14
2002-05-06,9.47,9.47,8.72,8.85,130000,8.85
2002-05-03,10.41,10.49,9.70,9.72,40900,9.72
2002-05-02,10.57,11.02,10.50,10.50,43000,10.50
2002-05-01,10.68,10.68,10.68,10.68,000,10.68
2002-04-30,10.24,10.90,9.82,10.68,93500,10.68
2002-04-29,10.70,10.70,10.11,10.30,39700,10.30
2002-04-26,10.95,11.38,10.45,10.75,60500,10.75
2002-04-25,11.20,11.75,10.75,11.06,120600,11.06
2002-04-24,11.00,11.50,10.11,11.25,142800,11.25
2002-04-23,9.92,11.34,9.85,10.99,104700,10.99
2002-04-22,11.30,11.30,9.80,10.05,204500,10.05
2002-04-19,11.02,11.99,9.51,11.70,1162900,11.70
2002-04-18,14.61,14.85,13.70,14.55,112800,14.55
2002-04-17,15.59,16.30,14.30,14.48,133000,14.48
2002-04-16,13.35,15.25,13.35,15.15,97100,15.15
2002-04-15,12.60,13.39,12.60,12.94,71500,12.94
2002-04-12,13.63,13.70,12.30,12.60,151800,12.60
2002-04-11,15.32,15.38,13.22,13.84,90000,13.84
2002-04-10,15.55,15.60,14.97,15.25,35200,15.25
2002-04-09,15.76,16.19,15.65,15.69,9500,15.69
2002-04-08,16.04,16.17,15.20,15.84,24900,15.84
2002-04-05,15.80,16.25,15.30,15.90,32500,15.90
2002-04-04,16.50,16.50,15.09,15.82,72900,15.82
2002-04-03,16.96,17.20,16.60,16.61,23500,16.61
2002-04-02,17.18,17.90,17.05,17.05,12300,17.05
2002-04-01,17.39,17.39,17.39,17.39,000,17.39
2002-03-29,17.39,17.39,17.39,17.39,000,17.39
2002-03-28,17.34,17.54,17.08,17.39,16700,17.39
2002-03-27,17.75,17.90,16.98,17.43,60700,17.43
2002-03-26,17.70,17.96,17.65,17.80,9100,17.80
2002-03-25,18.24,18.24,17.50,17.79,14400,17.79
2002-03-22,18.00,18.59,17.98,18.30,45000,18.30
2002-03-21,17.15,18.00,17.10,17.80,34300,17.80
2002-03-20,17.85,17.85,16.21,17.05,83400,17.05
2002-03-19,18.00,18.45,17.80,17.81,35100,17.81
2002-03-18,18.00,18.36,17.82,17.98,38300,17.98
2002-03-15,17.97,18.10,17.80,17.85,54300,17.85
2002-03-14,18.79,18.79,17.65,17.94,39100,17.94
2002-03-13,18.60,19.40,18.45,18.70,20900,18.70
2002-03-12,19.33,19.33,18.30,18.60,32000,18.60
2002-03-11,20.00,20.01,19.11,19.51,43300,19.51
2002-03-08,19.66,20.01,19.61,19.85,28600,19.85
2002-03-07,20.00,20.01,19.40,19.40,54800,19.40
2002-03-06,18.87,20.01,18.75,19.94,78600,19.94
2002-03-05,19.26,19.26,18.42,18.70,21900,18.70
2002-03-04,19.00,19.55,18.56,19.00,43900,19.00
2002-03-01,18.24,18.49,17.85,18.20,25000,18.20
2002-02-28,18.84,19.18,18.05,18.25,20200,18.25
2002-02-27,18.27,19.05,18.27,18.94,24800,18.94
2002-02-26,18.70,19.25,17.45,18.01,64100,18.01
2002-02-25,17.50,18.77,17.12,18.56,42100,18.56
2002-02-22,17.19,17.58,16.80,17.00,32200,17.00
2002-02-21,16.95,18.39,16.90,17.85,68600,17.85
2002-02-20,17.07,17.95,15.80,16.24,119500,16.24
2002-02-19,19.90,19.95,16.85,17.45,190600,17.45
2002-02-18,20.50,20.78,20.25,20.30,8300,20.30
2002-02-15,21.02,21.33,20.15,20.15,18300,20.15
2002-02-14,21.51,21.51,20.95,21.02,5700,21.02
2002-02-13,21.20,21.43,20.80,21.20,9400,21.20
2002-02-12,21.40,21.68,20.70,21.45,24900,21.45
2002-02-11,20.67,21.33,20.55,21.00,30400,21.00
2002-02-08,19.95,20.11,19.81,20.05,38800,20.05
2002-02-07,20.55,20.55,19.80,20.20,47700,20.20
2002-02-06,21.36,21.36,20.30,20.99,30200,20.99
2002-02-05,21.52,21.52,20.25,21.05,36600,21.05
2002-02-04,22.32,22.33,21.55,21.75,15900,21.75
2002-02-01,23.25,23.25,21.80,22.00,45600,22.00
2002-01-31,23.60,24.14,22.90,23.00,23800,23.00
2002-01-30,23.65,23.65,22.62,22.99,22800,22.99
2002-01-29,23.90,24.26,23.75,23.85,21200,23.85
2002-01-28,24.41,24.89,23.71,24.01,51700,24.01
2002-01-25,23.30,24.50,23.20,24.45,99200,24.45
2002-01-24,22.15,23.57,22.15,23.05,95900,23.05
2002-01-23,21.56,22.10,21.55,22.10,13400,22.10
2002-01-22,21.51,22.30,21.31,21.43,21000,21.43
2002-01-21,21.80,22.02,21.33,21.55,7000,21.55
2002-01-18,21.50,21.84,21.42,21.70,9000,21.70
2002-01-17,22.17,22.17,21.50,21.67,30500,21.67
2002-01-16,22.00,22.10,21.10,21.60,24800,21.60
2002-01-15,21.20,21.20,21.20,21.20,000,21.20
2002-01-14,22.60,22.60,21.00,21.20,34900,21.20
2002-01-11,22.71,23.33,22.42,22.50,32100,22.50
2002-01-10,22.49,23.28,22.00,22.50,56000,22.50
2002-01-09,20.00,23.46,19.98,23.44,181300,23.44
2002-01-08,19.95,20.00,19.90,20.00,73300,20.00
2002-01-07,20.00,20.25,19.60,20.00,233800,20.00
2002-01-04,19.90,20.00,19.68,20.00,45900,20.00
2002-01-03,20.00,20.00,18.80,19.95,89600,19.95
2002-01-02,20.00,20.08,19.75,20.00,69200,20.00
2002-01-01,21.04,21.04,21.04,21.04,000,21.04
2001-12-31,21.04,21.04,21.04,21.04,000,21.04
2001-12-28,21.40,21.60,20.85,21.04,20000,21.04
2001-12-27,22.82,22.82,21.40,21.40,22400,21.40
2001-12-26,22.88,22.88,22.88,22.88,000,22.88
2001-12-25,22.88,22.88,22.88,22.88,000,22.88
2001-12-24,22.88,22.88,22.88,22.88,000,22.88
2001-12-21,21.70,22.88,21.40,22.88,73100,22.88
2001-12-20,22.27,22.80,21.80,21.96,22500,21.96
2001-12-19,23.18,23.18,21.65,21.98,28400,21.98
2001-12-18,22.24,23.90,22.10,22.87,53100,22.87
2001-12-17,21.50,22.45,21.15,21.84,30000,21.84
2001-12-14,21.00,21.25,20.31,21.23,23700,21.23
2001-12-13,22.20,22.54,20.25,21.50,44800,21.50
2001-12-12,23.20,23.24,22.10,22.50,10300,22.50
2001-12-11,23.33,23.50,22.71,23.31,24600,23.31
2001-12-10,23.90,24.40,23.40,23.55,40600,23.55
2001-12-07,24.00,24.15,23.40,23.80,18900,23.80
2001-12-06,25.00,25.00,23.85,24.29,50600,24.29
2001-12-05,24.70,25.10,24.43,24.61,62200,24.61
2001-12-04,24.05,24.50,23.78,24.00,31800,24.00
2001-12-03,22.60,23.48,22.60,23.00,30600,23.00
2001-11-30,22.60,23.48,22.60,23.00,30600,23.00
2001-11-29,22.35,22.50,21.71,22.29,30200,22.29
2001-11-28,23.85,23.89,22.31,22.35,38500,22.35
2001-11-27,24.95,25.00,23.48,24.50,57900,24.50
2001-11-26,24.15,24.95,24.00,24.60,50400,24.60
2001-11-23,23.80,24.24,23.21,24.00,26200,24.00
2001-11-22,25.50,25.65,23.21,23.80,149700,23.80
2001-11-21,21.90,25.10,21.59,25.10,114800,25.10
2001-11-20,22.40,22.40,21.50,22.19,28400,22.19
2001-11-19,21.75,22.70,21.72,21.80,60600,21.80
2001-11-16,21.79,21.79,20.95,21.36,42100,21.36
2001-11-15,23.05,23.46,21.70,22.28,51700,22.28
2001-11-14,23.34,24.29,22.40,22.70,78000,22.70
2001-11-13,22.20,23.74,22.20,22.70,70900,22.70
2001-11-12,22.12,22.28,20.70,21.76,30700,21.76
2001-11-09,22.15,22.45,21.31,22.45,58300,22.45
2001-11-08,23.90,24.43,22.21,22.85,52500,22.85
2001-11-07,24.02,24.44,22.72,24.44,48200,24.44
2001-11-06,24.80,25.10,22.92,23.20,84800,23.20
2001-11-05,22.60,24.85,22.60,24.10,115600,24.10
2001-11-02,22.60,22.60,21.00,22.00,29800,22.00
2001-11-01,22.20,23.20,21.36,22.33,88800,22.33
2001-10-31,20.90,22.90,20.50,22.10,119000,22.10
2001-10-30,21.74,21.99,20.50,21.82,95000,21.82
2001-10-29,24.49,24.60,22.33,22.40,71000,22.40
2001-10-26,25.85,25.90,24.61,24.85,89800,24.85
2001-10-25,25.50,26.65,23.02,24.60,144900,24.60
2001-10-24,22.00,25.44,20.21,24.85,186600,24.85
2001-10-23,26.50,26.90,22.00,22.63,189000,22.63
2001-10-22,25.80,26.40,24.85,25.85,143600,25.85
2001-10-19,28.00,29.70,23.60,25.05,375900,25.05
2001-10-18,21.90,27.17,20.80,27.14,257700,27.14
2001-10-17,22.10,26.00,22.00,22.90,290300,22.90
2001-10-16,17.11,17.11,17.11,17.11,000,17.11
2001-10-15,16.70,17.40,16.16,17.11,76100,17.11
2001-10-12,18.60,18.60,15.52,16.10,103500,16.10
2001-10-11,17.20,18.74,17.10,17.90,118000,17.90
2001-10-10,14.80,17.20,14.75,17.09,105900,17.09
2001-10-09,14.12,15.20,14.00,14.50,39100,14.50
2001-10-08,14.10,14.66,13.41,13.99,68900,13.99
2001-10-05,14.50,15.35,13.20,14.46,72800,14.46
2001-10-04,16.75,16.90,14.39,14.90,128400,14.90
2001-10-03,15.30,15.30,15.30,15.30,000,15.30
2001-10-02,10.40,15.68,10.40,15.30,114900,15.30
2001-10-01,11.67,11.67,10.06,10.55,73600,10.55
2001-09-28,9.90,11.17,9.80,11.17,93100,11.17
2001-09-27,9.20,9.55,9.20,9.35,9600,9.35
2001-09-26,9.10,9.85,9.10,9.20,31100,9.20
2001-09-25,9.53,9.53,9.00,9.10,21200,9.10
2001-09-24,9.14,9.14,9.14,9.14,000,9.14
2001-09-21,9.60,9.89,8.35,9.14,81100,9.14
2001-09-20,9.95,10.18,9.50,9.79,28400,9.79
2001-09-19,10.42,10.72,9.75,9.82,29000,9.82
2001-09-18,10.29,11.04,9.99,10.57,78400,10.57
2001-09-17,9.96,11.04,9.55,10.43,28500,10.43
2001-09-14,10.89,11.48,9.92,10.10,45600,10.10
2001-09-13,9.62,10.71,9.50,10.70,52200,10.70
2001-09-12,8.87,10.44,8.74,9.75,37000,9.75
2001-09-11,10.19,10.70,8.50,9.20,59400,9.20
2001-09-10,9.94,10.11,9.40,10.06,48500,10.06
2001-09-07,10.56,10.63,9.80,9.80,48600,9.80
2001-09-06,11.17,11.22,10.05,10.40,53500,10.40
2001-09-05,11.49,11.50,11.00,11.00,11800,11.00
2001-09-04,11.27,11.99,11.10,11.99,21200,11.99
2001-09-03,11.74,11.74,10.99,11.10,5100,11.10
2001-08-31,11.10,11.89,11.10,11.53,21500,11.53
2001-08-30,11.83,12.00,11.05,11.35,22000,11.35
2001-08-29,11.80,12.28,11.24,12.00,22200,12.00
2001-08-28,12.51,12.83,11.70,11.90,23300,11.90
2001-08-27,12.01,13.09,12.01,12.61,34200,12.61
2001-08-24,11.49,11.97,10.70,11.97,56500,11.97
2001-08-23,11.86,12.30,10.71,11.71,55800,11.71
2001-08-22,11.84,12.20,11.60,12.05,26900,12.05
2001-08-21,12.14,12.34,11.80,12.01,21900,12.01
2001-08-20,12.50,12.80,11.66,11.96,35600,11.96
2001-08-17,13.99,14.00,12.60,12.80,54900,12.80
2001-08-16,15.00,15.00,13.50,13.50,32700,13.50
2001-08-15,15.08,15.22,15.00,15.05,9100,15.05
2001-08-14,15.30,15.54,15.00,15.30,16800,15.30
2001-08-13,15.35,15.60,15.00,15.30,13300,15.30
2001-08-10,15.60,15.87,15.01,15.33,27400,15.33
2001-08-09,15.39,15.60,15.00,15.60,25900,15.60
2001-08-08,16.85,16.85,15.50,15.74,19100,15.74
2001-08-07,15.91,16.80,15.85,16.60,34400,16.60
2001-08-06,16.50,16.59,15.91,16.00,18000,16.00
2001-08-03,16.94,17.06,16.30,16.40,41800,16.40
2001-08-02,17.76,18.20,16.71,16.71,51200,16.71
2001-08-01,18.20,18.20,17.50,17.50,12500,17.50
2001-07-31,18.60,18.60,17.30,18.10,31200,18.10
2001-07-30,19.16,19.60,18.45,18.50,51700,18.50
2001-07-27,17.86,19.00,17.81,19.00,26800,19.00
2001-07-26,17.59,18.23,17.27,17.60,23600,17.60
2001-07-25,17.90,18.30,17.50,17.89,8200,17.89
2001-07-24,17.86,18.39,17.51,17.82,6800,17.82
2001-07-23,17.50,18.99,17.50,17.50,19700,17.50
2001-07-20,18.68,18.68,17.40,17.75,30000,17.75
2001-07-19,17.77,19.69,17.25,19.08,46300,19.08
2001-07-18,17.85,18.30,17.50,17.50,12200,17.50
2001-07-17,17.30,18.08,17.05,18.08,11100,18.08
2001-07-16,18.67,18.67,17.50,17.55,14800,17.55
2001-07-13,18.40,18.40,18.40,18.40,000,18.40
2001-07-12,17.00,19.80,16.45,18.40,106400,18.40
2001-07-11,16.00,16.30,15.25,15.99,40000,15.99
2001-07-10,18.40,18.87,16.60,16.65,49500,16.65
2001-07-09,17.30,18.22,17.10,18.15,42400,18.15
2001-07-06,17.60,18.19,16.97,17.30,40000,17.30
2001-07-05,20.49,20.50,18.10,19.08,34500,19.08
2001-07-04,20.92,21.00,19.80,20.81,20800,20.81
2001-07-03,21.60,21.60,20.35,20.98,32100,20.98
2001-07-02,20.97,21.87,20.97,21.29,43100,21.29
2001-06-29,20.81,21.50,19.73,21.00,73200,21.00
2001-06-28,18.20,21.79,18.20,21.50,40000,21.50
2001-06-27,17.50,18.91,17.39,18.63,23300,18.63
2001-06-26,17.58,17.68,17.20,17.68,25800,17.68
2001-06-25,18.00,19.00,17.55,18.12,26100,18.12
2001-06-22,18.89,18.89,17.50,18.00,37000,18.00
2001-06-21,17.50,19.00,17.10,19.00,43600,19.00
2001-06-20,17.78,17.80,16.20,16.51,37500,16.51
2001-06-19,17.19,18.60,17.19,17.90,27600,17.90
2001-06-18,18.40,18.40,17.20,17.48,19600,17.48
2001-06-15,18.70,18.70,18.70,18.70,000,18.70
2001-06-14,19.00,19.00,18.15,18.70,20600,18.70
2001-06-13,18.90,19.49,18.75,19.00,53300,19.00
2001-06-12,19.70,19.70,16.85,18.70,58000,18.70
2001-06-11,21.64,21.64,20.00,20.00,25900,20.00
2001-06-08,22.43,23.00,21.35,22.35,66700,22.35
2001-06-07,23.65,23.79,21.47,22.00,60800,22.00
2001-06-06,25.16,25.80,23.66,24.00,49000,24.00
2001-06-05,23.81,25.02,22.18,25.02,24200,25.02
2001-06-04,24.00,24.00,23.50,23.60,13100,23.60
2001-06-01,24.64,25.43,22.60,23.94,51600,23.94
2001-05-31,23.90,25.90,23.56,25.00,22100,25.00
2001-05-30,25.35,26.00,23.95,23.95,21800,23.95
2001-05-29,25.99,26.70,25.40,25.40,25600,25.40
2001-05-28,24.80,26.00,24.68,25.93,45800,25.93
2001-05-25,24.77,25.07,24.30,24.80,13500,24.80
2001-05-24,24.15,24.50,23.70,24.50,4800,24.50
2001-05-23,25.50,25.50,24.10,24.50,24300,24.50
2001-05-22,26.45,27.00,24.31,25.33,62400,25.33
2001-05-21,27.50,28.35,24.25,26.40,109200,26.40
2001-05-18,28.03,28.59,27.25,28.30,20300,28.30
2001-05-17,28.15,29.10,27.80,28.45,43100,28.45
2001-05-16,27.40,27.55,25.10,27.00,56200,27.00
2001-05-15,26.39,27.80,26.30,27.10,18000,27.10
2001-05-14,29.76,29.76,25.70,26.20,39800,26.20
2001-05-11,29.97,31.30,29.20,29.31,15500,29.31
2001-05-10,30.00,31.89,29.53,29.53,39600,29.53
2001-05-09,31.41,32.00,30.02,30.00,37600,30.00
2001-05-08,33.45,33.60,31.04,31.59,50700,31.59
2001-05-07,32.82,32.82,32.82,32.82,000,32.82
2001-05-04,30.35,33.29,30.35,32.82,62200,32.82
2001-05-03,33.00,33.00,29.20,29.25,42500,29.25
2001-05-02,33.00,34.65,31.61,33.00,59000,33.00
2001-05-01,31.50,31.50,31.50,31.50,000,31.50
2001-04-30,28.44,32.49,28.44,31.50,39400,31.50
2001-04-27,27.25,28.80,26.05,28.10,30400,28.10
2001-04-26,26.78,27.89,25.65,27.41,45900,27.41
2001-04-25,25.90,26.35,25.03,25.65,28200,25.65
2001-04-24,23.79,26.99,23.50,25.85,51800,25.85
2001-04-23,25.29,25.29,24.01,24.20,15100,24.20
2001-04-20,26.10,26.20,25.00,25.15,23900,25.15
2001-04-19,27.80,27.80,25.80,26.35,55700,26.35
2001-04-18,27.00,28.50,26.57,26.90,71800,26.90
2001-04-17,25.35,26.62,23.10,25.70,66200,25.70
2001-04-16,26.55,26.55,26.55,26.55,000,26.55
2001-04-13,26.55,26.55,26.55,26.55,000,26.55
2001-04-12,26.57,27.50,25.09,26.55,57100,26.55
2001-04-11,25.91,28.50,25.12,26.18,70300,26.18
2001-04-10,24.90,26.55,24.51,25.80,70500,25.80
2001-04-09,22.40,25.99,21.00,23.95,109300,23.95
2001-04-06,27.95,28.00,23.50,24.71,183300,24.71
2001-04-05,22.00,27.35,21.67,26.69,104100,26.69
2001-04-04,17.54,21.31,17.20,19.32,97000,19.32
2001-04-03,20.75,20.75,17.25,18.60,100800,18.60
2001-04-02,23.18,24.49,21.10,21.10,51600,21.10
2001-03-30,22.39,24.86,21.50,22.50,52900,22.50
2001-03-29,21.65,24.10,20.00,22.07,97800,22.07
2001-03-28,22.00,25.78,20.55,23.09,136500,23.09
2001-03-27,18.13,22.21,17.08,22.00,103700,22.00
2001-03-26,16.17,18.89,16.11,18.40,123500,18.40
2001-03-23,17.26,17.75,15.27,15.27,77500,15.27
2001-03-22,18.85,19.00,16.30,16.70,74100,16.70
2001-03-21,18.04,20.37,17.80,19.10,67100,19.10
2001-03-20,20.60,21.30,18.70,20.00,72800,20.00
2001-03-19,24.04,24.04,18.37,18.80,124000,18.80
2001-03-16,26.68,26.68,23.21,25.75,57700,25.75
2001-03-15,31.50,33.01,26.12,26.20,100000,26.20
2001-03-14,32.87,32.87,32.87,32.87,000,32.87
2001-03-13,31.50,34.00,30.52,32.87,41100,32.87
2001-03-12,35.99,35.99,32.30,32.02,37300,32.02
2001-03-09,37.50,38.89,36.89,36.95,23700,36.95
2001-03-08,39.00,41.50,36.60,38.51,61200,38.51
2001-03-07,33.40,38.48,32.92,38.00,44800,38.00
2001-03-06,30.68,35.34,30.68,34.49,42200,34.49
2001-03-05,30.48,31.49,29.00,30.35,21100,30.35
2001-03-02,32.80,33.96,28.70,32.00,55600,32.00
2001-03-01,35.09,35.09,31.01,31.47,32400,31.47
2001-02-28,36.00,37.90,34.60,36.95,20100,36.95
2001-02-27,38.50,39.50,36.70,36.90,17500,36.90
2001-02-26,36.88,38.85,35.50,37.75,24100,37.75
2001-02-23,38.44,38.44,33.00,34.50,40000,34.50
2001-02-22,40.36,41.85,35.89,37.75,35900,37.75
2001-02-21,36.60,41.00,35.54,40.00,45400,40.00
2001-02-20,36.40,39.00,36.00,40.00,39600,40.00
2001-02-19,38.50,39.50,34.21,35.40,51800,35.40
2001-02-16,42.48,42.48,38.42,39.19,32700,39.19
2001-02-15,43.00,43.00,43.00,43.00,000,43.00
2001-02-14,44.30,44.50,39.00,43.00,64100,43.00
2001-02-13,48.50,49.90,44.99,47.00,22200,47.00
2001-02-12,47.53,49.95,47.53,47.71,13700,47.71
2001-02-09,48.80,49.70,47.29,49.45,15000,49.45
2001-02-08,49.99,51.39,48.50,48.99,19800,48.99
2001-02-07,51.21,51.96,48.65,48.65,36500,48.65
2001-02-06,53.11,53.50,50.20,52.00,38400,52.00
2001-02-05,53.50,54.00,51.81,53.00,18200,53.00
2001-02-02,58.00,58.50,54.10,55.00,39200,55.00
2001-02-01,49.50,60.22,48.26,55.71,181500,55.71
2001-01-31,50.10,52.50,47.29,50.70,35300,50.70
2001-01-30,52.84,52.95,50.50,50.51,13800,50.51
2001-01-29,53.99,53.99,50.20,51.60,22400,51.60
2001-01-26,50.00,54.30,49.80,54.30,36100,54.30
2001-01-25,59.95,60.22,54.65,54.90,66400,54.90
2001-01-24,54.89,60.25,53.21,59.50,116500,59.50
2001-01-23,53.00,53.95,50.90,53.50,25900,53.50
2001-01-22,53.00,53.00,50.70,52.49,15600,52.49
2001-01-19,53.60,56.50,51.40,52.90,34900,52.90
2001-01-18,53.40,53.60,50.00,51.75,26900,51.75
2001-01-17,52.00,55.40,51.50,54.15,54800,54.15
2001-01-16,49.70,50.79,48.00,50.20,17200,50.20
2001-01-15,52.79,53.10,48.50,49.85,33700,49.85
2001-01-12,56.70,56.99,50.15,52.70,100400,52.70
2001-01-11,50.50,55.66,50.50,56.00,103000,56.00
2001-01-10,50.10,55.00,46.20,50.50,81400,50.50
2001-01-09,49.50,52.60,46.31,49.95,65600,49.95
2001-01-08,57.00,57.83,46.00,46.10,62800,46.10
2001-01-05,68.00,68.00,68.00,68.00,000,68.00
2001-01-04,73.00,77.30,63.10,68.00,145700,68.00
2001-01-03,60.00,69.00,47.75,66.50,101700,66.50
2001-01-02,71.64,71.64,61.20,61.30,31000,61.30
2001-01-01,73.65,73.65,73.65,73.65,000,73.65
2000-12-29,75.00,78.00,72.12,73.65,20000,73.65
2000-12-28,74.70,75.91,73.00,74.40,11600,74.40
2000-12-27,81.69,81.91,73.20,73.50,20000,73.50
2000-12-26,80.50,80.50,80.50,80.50,000,80.50
2000-12-25,80.50,80.50,80.50,80.50,000,80.50
2000-12-22,81.00,82.90,77.50,80.50,9200,80.50
2000-12-21,74.88,82.40,73.50,79.05,34900,79.05
2000-12-20,81.00,84.00,75.50,76.00,34100,76.00
2000-12-19,93.00,94.00,86.00,89.95,27700,89.95
2000-12-18,93.00,95.00,91.80,94.00,26200,94.00
2000-12-15,93.00,96.19,90.50,92.50,33900,92.50
2000-12-14,93.00,95.39,90.50,95.00,15800,95.00
2000-12-13,99.52,104.00,94.00,94.20,22400,94.20
2000-12-12,97.44,99.99,95.60,97.00,19500,97.00
2000-12-11,92.00,97.50,91.10,96.60,23500,96.60
2000-12-08,89.81,94.50,87.00,92.01,16500,92.01
2000-12-07,89.82,93.60,86.50,88.50,10100,88.50
2000-12-06,92.70,96.50,89.00,90.00,26500,90.00
2000-12-05,82.09,89.89,80.99,89.89,20600,89.89
2000-12-04,83.96,83.96,78.70,80.60,11300,80.60
2000-12-01,82.76,87.80,78.50,84.11,28400,84.11
2000-11-30,80.99,80.99,76.00,76.40,15900,76.40
2000-11-29,80.00,86.00,76.00,80.51,25700,80.51
2000-11-28,88.35,88.35,80.50,82.90,15200,82.90
2000-11-27,89.00,93.49,85.60,88.00,45400,88.00
2000-11-24,78.99,89.00,75.00,86.81,29300,86.81
2000-11-23,73.39,80.30,63.80,79.00,37200,79.00
2000-11-22,74.30,74.30,64.24,72.97,60500,72.97
2000-11-21,79.00,82.00,72.50,75.60,38300,75.60
2000-11-20,87.00,87.00,77.83,80.50,17200,80.50
2000-11-17,85.00,89.00,83.10,86.68,19200,86.68
2000-11-16,90.99,90.99,83.60,85.30,10800,85.30
2000-11-15,95.80,96.00,86.10,90.98,39200,90.98
2000-11-14,80.00,80.00,80.00,80.00,000,80.00
2000-11-13,85.00,85.00,75.40,80.00,50400,80.00
2000-11-10,90.83,93.27,85.20,86.74,21000,86.74
2000-11-09,89.97,93.50,85.42,89.50,27300,89.50
2000-11-08,88.90,92.97,88.50,89.90,40500,89.90
2000-11-07,88.00,88.20,80.01,86.54,99200,86.54
2000-11-06,99.51,99.51,89.00,90.00,48100,90.00
2000-11-03,108.00,108.00,95.31,101.00,54900,101.00
2000-11-02,105.90,108.95,105.00,108.00,8200,108.00
2000-11-01,111.00,112.00,105.50,107.67,9600,107.67
2000-10-31,110.50,110.50,110.50,110.50,000,110.50
2000-10-30,112.40,117.00,105.00,110.50,29900,110.50
2000-10-27,115.51,116.50,109.51,112.50,15700,112.50
2000-10-26,115.89,120.50,110.00,112.99,20100,112.99
2000-10-25,115.99,119.20,113.00,114.20,11300,114.20
2000-10-24,112.50,112.50,112.50,112.50,000,112.50
2000-10-23,115.00,115.00,109.36,112.50,11600,112.50
2000-10-20,120.49,120.49,112.32,116.40,21900,116.40
2000-10-19,115.00,121.00,110.85,119.10,23600,119.10
2000-10-18,110.51,113.50,102.10,112.11,33200,112.11
2000-10-17,116.44,116.75,111.00,112.00,20700,112.00
2000-10-16,117.00,118.45,108.60,116.00,58000,116.00
2000-10-13,99.00,112.00,97.54,111.01,60500,111.01
2000-10-12,106.10,111.20,99.00,101.00,53800,101.00
2000-10-11,107.90,109.87,101.21,107.57,48800,107.57
2000-10-10,105.00,113.50,102.00,109.00,52600,109.00
2000-10-09,95.00,101.50,91.00,100.00,52700,100.00
2000-10-06,108.00,108.00,95.01,98.00,67600,98.00
2000-10-05,116.50,116.50,106.52,107.50,26900,107.50
2000-10-04,120.19,125.65,105.00,114.00,73200,114.00
2000-10-03,123.65,123.65,123.65,123.65,000,123.65
2000-10-02,116.90,133.00,115.27,123.65,58400,123.65
2000-09-29,112.12,119.50,109.10,116.50,43800,116.50
2000-09-28,107.00,114.00,102.00,114.00,33600,114.00
2000-09-27,100.49,107.99,99.00,105.00,31000,105.00
2000-09-26,102.46,108.20,100.00,102.00,37900,102.00
2000-09-25,101.21,111.99,97.00,104.00,50900,104.00
2000-09-22,89.99,100.00,87.68,99.00,49100,99.00
2000-09-21,94.01,95.00,89.00,94.50,35500,94.50
2000-09-20,100.00,104.27,87.00,90.00,53000,90.00
2000-09-19,92.26,98.36,88.00,98.36,29500,98.36
2000-09-18,97.00,101.46,91.03,92.12,35200,92.12
2000-09-15,98.00,104.75,96.00,101.50,56400,101.50
2000-09-14,85.45,99.14,85.45,97.66,52500,97.66
2000-09-13,91.50,91.50,91.50,91.50,000,91.50
2000-09-12,93.10,94.50,90.50,91.50,36600,91.50
2000-09-11,97.04,97.77,92.10,94.50,22100,94.50
2000-09-08,103.00,109.49,95.00,98.50,86100,98.50
2000-09-07,94.50,106.90,89.40,103.49,61800,103.49
2000-09-06,88.00,98.77,86.68,95.37,66000,95.37
2000-09-05,89.00,96.00,84.02,88.00,84400,88.00
2000-09-04,78.66,90.00,78.00,88.20,64300,88.20
2000-09-01,81.02,85.00,74.10,76.90,73400,76.90
2000-08-31,64.50,81.00,62.56,81.00,123500,81.00
2000-08-30,58.50,63.50,57.60,63.50,29100,63.50
2000-08-29,60.00,61.29,56.65,57.50,33900,57.50
2000-08-28,61.00,61.50,59.41,60.00,18900,60.00
2000-08-25,61.60,61.60,59.60,59.75,22200,59.75
2000-08-24,62.00,64.30,60.10,60.90,31400,60.90
2000-08-23,62.90,62.90,60.00,61.50,26600,61.50
2000-08-22,63.80,63.84,60.05,62.89,36200,62.89
2000-08-21,58.50,63.80,56.00,63.00,40200,63.00
2000-08-18,59.61,59.79,56.60,58.50,18700,58.50
2000-08-17,60.80,61.50,57.75,60.50,15100,60.50
2000-08-16,59.95,62.40,59.00,60.75,19800,60.75
2000-08-15,56.70,60.50,55.80,59.00,31100,59.00
2000-08-14,53.90,58.00,53.51,56.00,19700,56.00
2000-08-11,53.11,55.00,52.50,53.50,26400,53.50
2000-08-10,55.99,55.99,52.81,53.91,18900,53.91
2000-08-09,52.00,56.50,52.00,55.00,32200,55.00
2000-08-08,54.50,54.50,51.50,52.00,20600,52.00
2000-08-07,53.00,54.10,52.25,53.58,24300,53.58
2000-08-04,56.21,57.00,52.30,52.30,22100,52.30
2000-08-03,59.70,59.70,51.00,55.17,69800,55.17
2000-08-02,60.80,60.98,59.20,60.50,31300,60.50
2000-08-01,63.00,63.00,60.00,60.90,9300,60.90
2000-07-31,59.10,63.50,59.10,62.49,17800,62.49
2000-07-28,60.47,62.91,59.00,59.30,38400,59.30
2000-07-27,64.80,64.80,60.00,60.00,39500,60.00
2000-07-26,62.60,66.25,61.15,65.00,72700,65.00
2000-07-25,61.30,61.95,60.00,61.68,23000,61.68
2000-07-24,60.95,66.22,59.92,60.99,85900,60.99
2000-07-21,61.50,61.50,58.96,59.87,33400,59.87
2000-07-20,59.80,61.25,58.50,60.55,24500,60.55
2000-07-19,59.80,60.51,57.75,60.39,54000,60.39
2000-07-18,57.61,62.00,57.00,59.50,45300,59.50
2000-07-17,60.26,60.85,56.50,57.40,38500,57.40
2000-07-14,57.50,61.00,57.40,59.20,50100,59.20
2000-07-13,59.00,59.00,59.00,59.00,000,59.00
2000-07-12,59.50,64.70,54.54,59.00,142000,59.00
2000-07-11,54.99,62.10,51.51,60.59,194200,60.59
2000-07-10,58.49,58.49,54.50,55.15,114000,55.15
2000-07-07,59.70,59.70,59.70,59.70,000,59.70
2000-07-06,60.26,62.85,57.99,59.70,142500,59.70
2000-07-05,62.10,64.89,60.01,62.30,114900,62.30
2000-07-04,63.35,64.00,58.11,63.70,180500,63.70
2000-07-03,69.80,69.80,62.00,64.56,374100,64.56
2000-06-30,55.00,68.59,54.00,67.03,950700,67.03