Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,43.20,43.31,42.02,42.28,899100,42.28
2009-11-25,42.99,43.46,42.85,43.46,859900,43.46
2009-11-24,42.93,43.57,41.86,42.60,2150700,42.60
2009-11-23,42.37,43.59,42.37,43.22,716100,43.22
2009-11-20,42.24,42.41,41.56,42.28,760300,42.28
2009-11-19,43.00,43.18,41.82,42.01,995700,42.01
2009-11-18,43.46,43.60,42.96,43.00,764400,43.00
2009-11-17,43.47,43.65,42.99,43.25,749300,43.25
2009-11-16,43.41,43.72,43.23,43.50,738600,43.50
2009-11-13,42.60,43.10,42.43,43.03,659900,43.03
2009-11-11,42.59,43.02,42.48,42.98,874800,42.98
2009-11-10,42.80,43.21,42.23,42.39,1463000,42.39
2009-11-09,40.97,42.70,40.88,42.59,1417900,42.59
2009-11-06,40.93,41.41,40.66,40.93,1004800,40.93
2009-11-05,39.47,41.55,39.19,40.93,2571200,40.93
2009-11-04,39.06,39.79,39.01,39.63,1273600,39.63
2009-11-03,37.95,39.48,37.95,39.09,2783000,39.09
2009-11-02,37.79,38.08,37.02,37.50,965900,37.50
2009-10-30,38.20,38.71,37.65,37.76,865300,37.76
2009-10-29,37.58,38.35,37.21,38.22,802400,38.22
2009-10-28,38.80,38.98,37.67,37.74,1227500,37.74
2009-10-27,38.86,39.17,38.59,38.76,750800,38.76
2009-10-26,39.49,39.74,38.89,38.97,705400,38.97
2009-10-23,39.23,39.85,39.08,39.28,831400,39.28
2009-10-22,39.09,39.20,38.67,39.04,851800,39.04
2009-10-21,38.87,39.53,38.74,39.41,970700,39.41
2009-10-20,39.53,39.67,38.83,38.97,810400,38.97
2009-10-19,39.25,39.76,39.25,39.42,519300,39.42
2009-10-16,40.00,40.00,39.12,39.16,827600,39.16
2009-10-15,39.99,40.70,39.56,39.81,1910000,39.81
2009-10-14,39.10,39.45,38.82,39.10,1232300,39.10
2009-10-13,38.39,39.29,38.30,38.65,1533500,38.65
2009-10-12,38.06,38.50,37.96,38.10,603500,38.10
2009-10-09,37.50,38.00,37.50,37.97,1018400,37.97
2009-10-08,37.32,37.89,37.14,37.65,2087500,37.65
2009-10-07,36.71,37.65,36.35,37.15,8324400,37.15
2009-10-06,37.15,38.58,37.07,38.39,1298400,38.39
2009-10-05,36.39,37.45,36.13,37.25,928900,37.25
2009-10-02,37.51,37.63,36.41,36.50,1180000,36.50
2009-10-01,38.31,38.52,37.61,37.63,1129200,37.63
2009-09-30,38.90,39.20,38.59,38.65,1431200,38.65
2009-09-29,38.50,39.08,38.45,38.85,1724600,38.85
2009-09-28,37.99,38.70,37.35,38.30,2104200,38.30
2009-09-25,37.00,37.50,36.62,37.11,859900,37.11
2009-09-24,37.09,37.30,36.76,36.91,1145900,36.91
2009-09-23,36.44,37.24,36.44,37.10,1133200,37.10
2009-09-22,36.35,37.04,36.26,36.48,1004500,36.48
2009-09-21,36.15,36.45,35.67,36.15,803100,36.15
2009-09-18,37.30,37.40,36.03,36.03,4335300,36.03
2009-09-17,37.62,37.62,37.22,37.34,1506300,37.34
2009-09-16,36.95,37.28,36.63,37.15,1000100,37.15
2009-09-15,37.05,37.60,36.85,36.99,1996000,36.99
2009-09-14,36.30,37.09,36.19,37.08,1393900,37.08
2009-09-11,37.10,37.35,35.70,36.30,2759400,36.30
2009-09-10,37.20,37.30,36.73,36.87,1357800,36.87
2009-09-09,37.00,37.10,36.81,37.03,817800,37.03
2009-09-08,37.00,37.55,36.83,37.22,797200,37.22
2009-09-07,36.95,37.45,36.72,36.99,785400,36.99
2009-09-04,37.09,37.30,36.38,36.72,734600,36.72
2009-09-03,36.95,37.10,36.53,36.92,649500,36.92
2009-09-02,36.95,37.10,36.41,37.01,934600,37.01
2009-09-01,37.96,38.25,36.84,36.84,946400,36.84
2009-08-31,38.03,38.69,37.84,37.84,719300,37.84
2009-08-28,38.40,38.74,37.99,38.14,573700,38.14
2009-08-27,38.65,38.80,37.89,38.06,501100,38.06
2009-08-26,38.84,38.85,38.41,38.48,563500,38.48
2009-08-25,38.90,39.04,38.63,38.80,574700,38.80
2009-08-24,39.04,39.10,38.39,38.97,474600,38.97
2009-08-21,38.40,38.94,37.99,38.94,862400,38.94
2009-08-20,38.04,38.55,37.90,38.40,847400,38.40
2009-08-19,37.51,37.90,37.34,37.50,444000,37.50
2009-08-18,37.39,37.98,37.21,37.66,433000,37.66
2009-08-17,37.77,37.98,36.90,37.24,758900,37.24
2009-08-14,38.36,38.68,37.83,37.83,848200,37.83
2009-08-13,38.12,38.65,37.88,38.31,472400,38.31
2009-08-12,37.64,38.42,37.64,38.31,629100,38.31
2009-08-11,38.27,38.84,37.62,37.64,869200,37.64
2009-08-10,38.40,38.71,38.00,38.36,639900,38.36
2009-08-07,38.10,38.60,37.84,38.32,1189700,38.32
2009-08-06,39.79,39.99,38.32,38.44,1260600,38.44
2009-08-05,39.20,40.02,39.07,39.28,607200,39.28
2009-08-04,39.70,39.90,38.65,39.79,850300,39.79
2009-08-03,40.01,40.70,39.42,40.24,1347300,40.24
2009-07-31,40.60,41.38,40.52,40.63,908600,40.63
2009-07-30,41.29,42.02,40.79,41.11,1274500,41.11
2009-07-29,39.09,41.09,38.89,40.90,1397100,40.90
2009-07-28,38.96,39.61,38.86,38.91,645400,38.91
2009-07-27,39.75,39.85,38.84,39.08,584700,39.08
2009-07-24,39.39,40.16,39.16,39.45,1060900,39.45
2009-07-23,39.90,39.95,38.88,39.42,1291100,39.42
2009-07-22,39.21,40.06,38.45,39.92,723300,39.92
2009-07-21,39.39,40.20,39.30,39.66,1017500,39.66
2009-07-20,39.43,40.80,39.31,40.50,1246600,40.50
2009-07-17,37.90,39.25,37.54,39.25,1749600,39.25
2009-07-16,36.65,37.87,36.60,37.86,1243600,37.86
2009-07-15,35.40,36.58,35.35,36.58,779600,36.58
2009-07-14,35.08,36.00,34.62,35.33,669300,35.33
2009-07-13,34.38,35.14,34.18,35.09,691500,35.09
2009-07-10,35.09,35.54,34.47,34.52,632700,34.52
2009-07-09,35.28,35.52,34.91,35.00,561100,35.00
2009-07-08,34.34,35.26,34.25,34.89,863600,34.89
2009-07-07,34.97,35.05,34.07,34.25,862300,34.25
2009-07-06,34.55,35.19,33.91,35.04,570400,35.04
2009-07-03,35.56,35.69,34.61,34.83,636900,34.83
2009-07-02,36.30,36.30,35.52,35.73,850700,35.73
2009-07-01,34.37,36.40,34.34,36.14,1295700,36.14
2009-06-30,34.43,34.98,33.73,34.02,1099000,34.02
2009-06-29,34.70,34.76,34.14,34.28,1385800,34.28
2009-06-26,35.71,36.11,34.54,34.63,944400,34.63
2009-06-25,35.79,36.00,35.22,35.63,841700,35.63
2009-06-24,35.95,36.22,35.36,36.00,761800,36.00
2009-06-23,35.00,35.94,35.00,35.57,988900,35.57
2009-06-22,36.25,36.59,35.22,35.28,1283900,35.28
2009-06-19,36.00,36.85,35.67,36.41,1499700,36.41
2009-06-18,36.50,36.50,35.20,36.11,1124000,36.11
2009-06-17,37.03,37.47,36.12,36.23,1158600,36.23
2009-06-16,36.54,37.47,36.28,36.89,996300,36.89
2009-06-15,37.30,37.84,36.21,36.36,1054900,36.36
2009-06-12,36.73,36.94,36.40,36.67,497400,36.67
2009-06-11,36.24,37.03,36.24,36.90,712600,36.90
2009-06-10,35.70,36.95,35.70,36.33,1002100,36.33
2009-06-09,35.22,35.81,34.72,35.36,677000,35.36
2009-06-08,35.40,35.66,34.50,35.30,944900,35.30
2009-06-05,35.95,36.23,34.89,35.02,1330700,35.02
2009-06-04,35.76,36.28,35.55,35.83,835800,35.83
2009-06-03,38.00,38.00,35.15,35.41,2058300,35.41
2009-06-02,37.89,39.05,37.71,37.86,1031100,37.86
2009-06-01,37.86,38.71,37.71,38.12,745400,38.12
2009-05-29,38.26,38.45,37.77,38.05,801400,38.05
2009-05-28,37.93,38.35,37.67,38.07,877700,38.07
2009-05-27,37.05,39.09,37.05,38.39,1493300,38.39
2009-05-26,35.97,37.04,35.69,37.00,829200,37.00
2009-05-25,36.37,36.62,35.39,36.36,430900,36.36
2009-05-22,35.02,36.45,35.01,36.36,1049300,36.36
2009-05-21,34.61,35.73,34.52,35.20,623200,35.20
2009-05-20,35.13,35.27,34.60,34.93,647100,34.93
2009-05-19,35.24,35.31,34.35,35.00,1054300,35.00
2009-05-18,32.74,35.43,32.21,34.93,1594600,34.93
2009-05-15,33.23,33.63,32.65,33.08,1239600,33.08
2009-05-14,32.75,33.23,32.43,32.85,1123900,32.85
2009-05-13,35.20,35.56,33.65,33.86,2361200,32.68
2009-05-12,34.50,35.30,34.33,34.87,1391500,33.65
2009-05-11,35.90,35.99,34.42,34.55,1662700,33.35
2009-05-08,35.42,36.63,35.26,36.24,1205200,34.98
2009-05-07,34.63,35.99,34.58,35.44,2004000,34.20
2009-05-06,32.37,34.65,32.21,34.47,1714400,33.27
2009-05-05,32.10,32.81,30.82,31.86,1645600,30.75
2009-05-04,32.26,33.35,31.94,33.12,746000,31.97
2009-04-30,32.36,33.00,32.08,32.20,1360700,31.08
2009-04-29,32.00,32.08,31.38,32.00,909600,30.88
2009-04-28,31.63,31.80,31.12,31.46,950000,30.36
2009-04-27,30.48,31.84,30.30,31.78,1254900,30.67
2009-04-24,30.65,30.75,30.20,30.64,1058700,29.57
2009-04-23,30.32,30.65,29.87,30.44,964000,29.38
2009-04-22,30.25,30.56,29.51,30.56,943100,29.50
2009-04-21,29.01,30.11,29.00,30.09,1182900,29.04
2009-04-20,30.14,30.56,29.15,29.26,856000,28.24
2009-04-17,31.32,31.32,29.57,30.00,1712500,28.95
2009-04-16,31.27,31.27,30.54,30.95,1205100,29.87
2009-04-15,30.75,31.62,30.48,31.11,1165400,30.03
2009-04-14,29.96,30.88,29.77,30.88,1327900,29.80
2009-04-09,28.47,30.33,28.39,29.96,1316700,28.92
2009-04-08,27.60,28.39,27.26,28.30,904500,27.31
2009-04-07,28.61,29.10,27.40,27.87,909100,26.90
2009-04-06,29.30,29.54,28.26,28.47,1104100,27.48
2009-04-03,28.49,29.60,27.85,29.23,2194200,28.21
2009-04-02,26.42,28.23,25.98,28.08,1764900,27.10
2009-04-01,24.85,25.91,24.52,25.91,1126500,25.01
2009-03-31,24.08,24.85,24.00,24.85,882500,23.98
2009-03-30,23.91,24.08,23.41,23.90,1576800,23.07
2009-03-27,25.75,25.75,24.30,24.30,1818500,23.45
2009-03-26,25.61,25.70,25.00,25.59,1069300,24.70
2009-03-25,24.69,25.75,24.69,25.44,1473800,24.55
2009-03-24,25.50,25.70,24.17,24.45,1973100,23.60
2009-03-23,24.81,25.65,24.55,25.28,1278800,24.40
2009-03-20,23.56,24.27,23.37,24.15,998000,23.31
2009-03-19,23.61,24.15,23.34,23.77,1475200,22.94
2009-03-18,23.73,24.19,23.17,23.45,776700,22.63
2009-03-17,23.61,24.03,23.25,23.64,593500,22.82
2009-03-16,23.36,23.91,23.25,23.79,565100,22.96
2009-03-13,23.71,23.80,22.88,22.99,682200,22.19
2009-03-12,22.92,23.73,22.34,23.39,922800,22.57
2009-03-11,22.38,23.61,22.38,23.19,1428400,22.38
2009-03-10,20.60,22.61,20.41,22.52,2185400,21.74
2009-03-09,20.13,20.53,19.74,20.45,974800,19.74
2009-03-06,20.76,20.87,19.82,20.07,1466500,19.37
2009-03-05,21.47,21.47,20.61,20.70,1004700,19.98
2009-03-04,21.50,21.80,20.85,21.68,2182200,20.92
2009-03-03,22.17,22.33,20.75,20.82,1827600,20.09
2009-03-02,22.61,22.84,21.85,22.06,1315200,21.29
2009-02-27,23.56,23.56,22.59,23.02,1197100,22.22
2009-02-26,23.90,24.02,23.50,23.73,859300,22.90
2009-02-25,23.99,24.22,23.19,23.69,1421400,22.86
2009-02-24,22.91,23.58,22.75,23.45,1151200,22.63
2009-02-23,23.89,24.37,23.05,23.23,875100,22.42
2009-02-20,23.76,24.05,23.30,23.78,1847100,22.95
2009-02-19,23.84,24.62,23.59,24.07,2141100,23.23
2009-02-18,24.90,25.03,22.74,23.81,3753400,22.98
2009-02-17,26.76,26.94,24.69,24.97,1945600,24.10
2009-02-16,27.49,27.88,26.98,27.02,514700,26.08
2009-02-13,27.23,27.99,27.10,27.83,913600,26.86
2009-02-12,27.58,27.58,26.53,26.78,1040100,25.85
2009-02-11,27.99,28.32,27.47,27.62,1015100,26.66
2009-02-10,28.25,28.60,28.15,28.29,1303200,27.30
2009-02-09,28.32,28.63,28.11,28.32,1211100,27.33
2009-02-06,28.40,28.65,27.73,28.48,974000,27.49
2009-02-05,28.60,28.66,27.70,28.12,941800,27.14
2009-02-04,28.08,29.31,28.08,28.99,1318900,27.98
2009-02-03,27.99,28.01,27.24,27.94,879700,26.97
2009-02-02,28.18,28.34,27.60,27.70,607100,26.73
2009-01-30,28.26,28.95,27.82,28.40,805600,27.41
2009-01-29,28.55,28.71,27.90,28.26,635200,27.28
2009-01-28,27.81,28.99,27.67,28.83,1116500,27.83
2009-01-27,28.41,28.42,27.15,27.64,1142200,26.68
2009-01-26,27.72,28.68,27.50,28.39,763900,27.40
2009-01-23,27.24,28.03,26.90,27.90,1104200,26.93
2009-01-22,28.23,28.98,27.09,27.37,1827900,26.42
2009-01-21,26.20,28.05,25.78,27.79,2377000,26.82
2009-01-20,24.80,26.79,24.77,26.31,2894000,25.39
2009-01-19,25.38,25.56,23.20,24.39,871500,23.54
2009-01-16,25.25,25.67,24.97,25.16,726900,24.28
2009-01-15,25.15,25.57,24.62,24.96,872700,24.09
2009-01-14,26.17,26.17,25.08,25.25,1309400,24.37
2009-01-13,26.33,27.35,25.70,26.06,1389600,25.15
2009-01-12,26.00,26.51,25.78,26.28,650900,25.36
2009-01-09,26.01,26.78,25.79,26.09,815500,25.18
2009-01-08,26.99,27.49,25.67,25.90,2269200,25.00
2009-01-07,28.92,29.16,27.45,27.51,1568800,26.55
2009-01-06,29.48,29.79,27.86,29.13,1229200,28.11
2009-01-05,29.77,30.67,29.69,30.18,1100900,29.13
2009-01-02,29.39,29.46,28.85,29.46,390400,28.43
2008-12-30,28.43,29.40,28.28,28.57,560300,27.57
2008-12-29,27.87,28.43,27.71,28.00,616500,27.02
2008-12-23,27.13,28.19,27.06,27.60,927600,26.64
2008-12-22,28.00,28.29,27.40,27.45,1115300,26.49
2008-12-19,27.91,28.38,27.30,28.01,1624200,27.03
2008-12-18,28.16,28.68,27.74,28.21,1049700,27.23
2008-12-17,28.73,28.91,27.49,28.60,1494900,27.60
2008-12-16,27.76,28.66,27.76,28.59,1319200,27.59
2008-12-15,27.43,28.32,27.26,27.89,1419200,26.92
2008-12-12,26.21,27.56,25.70,27.25,1883100,26.30
2008-12-11,25.96,26.71,25.65,26.40,1262000,25.48
2008-12-10,25.81,26.07,25.10,26.01,981000,25.10
2008-12-09,24.30,26.22,24.30,25.71,1433600,24.81
2008-12-08,24.00,24.67,23.36,24.50,1087100,23.65
2008-12-05,22.93,23.94,22.36,22.78,1021300,21.99
2008-12-04,24.11,24.70,22.78,23.25,1514100,22.44
2008-12-03,23.75,24.47,23.23,24.22,937200,23.38
2008-12-02,22.90,24.10,22.75,23.97,1070500,23.13
2008-12-01,24.25,24.65,22.96,23.18,1318700,22.37
2008-11-28,24.05,24.45,23.65,24.10,1117900,23.26
2008-11-27,22.46,24.20,22.46,24.16,1432500,23.32
2008-11-26,23.05,23.50,21.83,22.26,925300,21.48
2008-11-25,23.00,23.24,21.92,23.09,1632100,22.29
2008-11-24,21.26,23.42,21.25,23.26,1966200,22.45
2008-11-21,20.02,21.31,19.90,20.88,2086400,20.15
2008-11-20,20.32,20.40,19.41,20.06,1995100,19.36
2008-11-19,23.06,23.06,20.93,20.98,1090900,20.25
2008-11-18,22.17,23.19,21.39,22.93,1135400,22.13
2008-11-17,22.88,22.97,21.93,22.10,1221400,21.33
2008-11-14,23.68,24.25,22.91,22.96,1404800,22.16
2008-11-13,25.02,25.39,22.42,23.00,2608400,22.20
2008-11-12,27.00,27.27,25.20,25.52,1317500,24.63
2008-11-11,26.85,27.61,26.18,26.58,1675600,25.65
2008-11-10,27.24,28.20,26.92,27.11,1107800,26.17
2008-11-07,25.13,26.92,24.98,26.76,1426100,25.83
2008-11-06,25.80,26.36,24.78,24.90,1410700,24.03
2008-11-05,27.02,27.02,25.82,26.36,923500,25.44
2008-11-04,25.70,26.75,25.67,26.40,1932300,25.48
2008-11-03,25.59,26.48,25.51,26.22,1553700,25.31
2008-10-31,25.40,25.53,24.72,25.08,2581700,24.21
2008-10-30,24.90,25.88,23.00,25.40,4504200,24.51
2008-10-29,19.80,22.00,19.33,22.00,5253000,21.23
2008-10-28,19.90,20.09,16.74,17.67,8121200,17.05
2008-10-27,21.30,21.30,19.18,19.44,3901100,18.76
2008-10-24,22.30,22.61,21.15,22.27,2457200,21.49
2008-10-23,26.70,26.70,21.53,22.85,5272600,22.05
2008-10-22,28.20,28.61,25.90,26.07,2509000,25.16
2008-10-21,28.83,29.38,28.73,28.97,1663000,27.96
2008-10-20,29.50,30.48,28.41,28.48,2043600,27.49
2008-10-17,28.14,28.76,27.55,28.66,2694200,27.66
2008-10-16,26.12,27.99,26.12,27.36,2440700,26.41
2008-10-15,30.95,30.95,28.15,28.65,1863600,27.65
2008-10-14,30.89,31.38,30.21,30.97,1857400,29.89
2008-10-13,29.00,30.15,28.19,30.12,1544100,29.07
2008-10-10,29.40,30.10,27.09,27.59,3260500,26.63
2008-10-09,31.11,31.99,30.60,31.36,2141400,30.27
2008-10-08,30.65,33.71,30.10,30.80,3149700,29.73
2008-10-07,33.40,33.93,32.37,32.59,1905600,31.45
2008-10-06,34.00,34.49,32.61,33.12,1556700,31.97
2008-10-03,35.06,35.22,34.31,35.14,798000,33.92
2008-10-02,35.42,36.47,34.59,34.74,1269200,33.53
2008-10-01,35.60,36.40,34.78,35.34,1415000,34.11
2008-09-30,35.00,36.36,34.56,35.53,1834900,34.29
2008-09-29,36.68,36.96,35.27,35.27,1903000,34.04
2008-09-26,39.45,39.45,36.53,36.70,3469800,35.42
2008-09-25,40.36,40.67,39.69,39.85,988000,38.46
2008-09-24,39.86,40.40,39.50,40.15,1363600,38.75
2008-09-23,40.44,40.74,39.77,40.02,1270800,38.63
2008-09-22,40.45,41.02,39.57,40.51,1660500,39.10
2008-09-19,41.12,42.22,40.19,40.19,3578800,38.79
2008-09-18,41.30,41.60,40.05,41.10,2352200,39.67
2008-09-17,41.00,41.17,39.60,40.50,2766100,39.09
2008-09-16,39.71,40.91,39.69,40.78,2699800,39.36
2008-09-15,39.09,40.50,39.09,40.33,2203000,38.92
2008-09-12,40.00,40.38,39.15,40.38,1435700,38.97
2008-09-11,39.54,39.90,38.89,39.50,1361400,38.12
2008-09-10,39.53,39.92,38.66,39.84,1575900,38.45
2008-09-09,39.21,40.06,38.86,39.67,1446900,38.29
2008-09-08,39.27,39.44,38.66,39.16,1329100,37.80
2008-09-05,37.80,38.48,37.56,37.69,1483300,36.38
2008-09-04,39.65,39.65,38.10,38.10,1480600,36.77
2008-09-03,39.77,40.00,39.14,39.50,1019500,38.12
2008-09-02,38.46,40.41,38.07,40.02,2046900,38.63
2008-09-01,37.80,38.47,37.28,38.29,917600,36.96
2008-08-29,37.93,38.28,37.41,38.03,806600,36.70
2008-08-28,36.90,37.61,36.52,37.47,862900,36.16
2008-08-27,37.91,37.99,36.79,36.88,925200,35.59
2008-08-26,37.19,38.03,36.71,37.81,894100,36.49
2008-08-25,37.61,37.85,37.31,37.45,434700,36.14
2008-08-22,36.51,37.97,36.40,37.70,1014100,36.39
2008-08-21,37.00,37.04,35.93,36.40,1416800,35.13
2008-08-20,37.56,37.82,36.53,37.18,1427600,35.88
2008-08-19,38.40,38.61,37.14,37.39,1982400,36.09
2008-08-18,39.32,39.59,38.36,38.71,1163500,37.36
2008-08-15,39.21,39.95,38.87,39.69,1209800,38.31
2008-08-14,38.90,39.98,38.77,39.23,1131400,37.86
2008-08-13,40.79,41.00,38.72,38.72,1691300,37.37
2008-08-12,40.00,41.36,39.57,41.24,2100900,39.80
2008-08-11,39.85,40.46,39.43,40.17,776700,38.77
2008-08-08,38.78,40.18,38.48,40.00,1167700,38.61
2008-08-07,40.06,40.09,39.17,39.17,1375900,37.80
2008-08-06,38.84,40.07,38.45,39.83,2606300,38.44
2008-08-05,36.78,38.73,36.66,38.67,2142400,37.32
2008-08-04,36.70,37.29,36.05,36.61,920100,35.33
2008-08-01,36.05,36.78,35.76,36.68,1634300,35.40
2008-07-31,37.50,37.85,35.58,36.25,2615100,34.99
2008-07-30,37.37,37.88,36.97,37.40,1665200,36.10
2008-07-29,37.05,37.48,36.49,37.16,1515900,35.86
2008-07-28,37.51,38.05,37.04,37.57,1233900,36.26
2008-07-25,37.78,38.19,37.19,37.73,2097100,36.42
2008-07-24,38.40,38.89,37.94,38.25,918000,36.92
2008-07-23,38.57,38.85,38.08,38.50,1238400,37.16
2008-07-22,38.11,38.54,37.21,38.34,1436800,37.00
2008-07-21,38.54,39.08,38.01,38.82,897500,37.47
2008-07-18,38.32,38.86,37.35,38.68,2288000,37.33
2008-07-17,37.91,39.13,37.79,38.59,2152600,37.25
2008-07-16,36.99,38.19,36.27,37.82,1509100,36.50
2008-07-15,37.40,37.40,36.45,36.87,1492100,35.59
2008-07-14,37.90,38.29,37.49,37.54,1551400,36.23
2008-07-11,39.88,40.30,38.08,38.12,2145300,36.79
2008-07-10,40.84,40.84,39.77,39.78,2008100,38.39
2008-07-09,40.85,41.70,40.65,41.18,1926200,39.74
2008-07-08,39.50,40.47,38.94,40.17,1672500,38.77
2008-07-07,40.11,40.41,39.48,40.07,1085700,38.67
2008-07-04,39.40,40.05,38.64,39.53,1249400,38.15
2008-07-03,38.75,39.68,38.48,39.25,1866500,37.88
2008-07-02,39.97,40.28,39.25,39.54,1692500,38.16
2008-07-01,40.42,40.75,39.28,39.64,1726100,38.26
2008-06-30,41.00,41.41,39.93,40.54,1945100,39.13
2008-06-27,41.11,41.79,40.19,41.01,2315800,39.58
2008-06-26,42.39,42.60,41.51,41.51,1444900,40.06
2008-06-25,42.37,43.04,41.93,42.81,1513100,41.32
2008-06-24,42.55,42.93,41.06,42.55,2407900,41.07
2008-06-23,42.91,43.14,42.50,42.67,1349300,41.18
2008-06-20,43.94,44.49,43.01,43.04,2693200,41.54
2008-06-19,44.00,44.59,43.35,43.93,1498800,42.40
2008-06-18,45.15,45.17,44.40,44.48,1203700,42.93
2008-06-17,45.88,46.10,45.16,45.16,1493300,43.59
2008-06-16,45.87,46.09,45.36,45.50,1046200,43.91
2008-06-13,45.21,46.09,44.83,46.01,1443600,44.41
2008-06-12,45.45,45.65,44.97,45.55,1160400,43.96
2008-06-11,45.78,46.00,44.86,45.33,1124600,43.75
2008-06-10,45.94,46.09,45.52,45.70,1459300,44.11
2008-06-06,47.63,47.94,46.42,46.50,1133300,44.88
2008-06-05,46.71,47.80,46.58,47.43,1617000,45.78
2008-06-04,47.28,47.39,46.45,46.79,1602600,45.16
2008-06-03,47.21,47.86,47.06,47.49,962200,45.84
2008-06-02,47.31,47.85,47.13,47.49,1332900,45.84
2008-05-30,47.51,48.05,47.31,47.32,3213100,45.67
2008-05-29,47.65,48.10,47.23,47.57,1449000,45.91
2008-05-28,47.97,48.08,47.36,47.79,2021700,46.12
2008-05-27,48.95,48.96,47.85,47.93,2097400,46.26
2008-05-26,49.14,49.54,48.84,48.98,411700,47.27
2008-05-23,49.88,50.03,49.26,49.35,803500,47.63
2008-05-22,49.32,50.28,48.87,50.08,1001600,48.33
2008-05-21,50.44,50.60,49.45,49.66,1026300,47.93
2008-05-20,50.79,51.30,50.09,50.26,864200,48.51
2008-05-19,50.50,51.28,50.31,51.03,1181600,49.25
2008-05-16,50.24,52.15,50.23,51.52,2326700,48.59
2008-05-15,49.70,50.39,49.28,50.03,829000,47.18
2008-05-14,50.30,50.39,49.66,49.92,919300,47.08
2008-05-13,50.16,50.34,49.64,50.18,861200,47.32
2008-05-12,49.79,50.25,49.54,49.88,495300,47.04
2008-05-09,50.11,50.60,49.36,49.73,1110700,46.90
2008-05-08,50.28,50.55,49.70,50.41,614200,47.54
2008-05-07,50.52,50.82,49.76,50.50,1115700,47.62
2008-05-06,51.16,51.36,50.31,50.66,955600,47.77
2008-05-05,50.98,51.54,50.75,51.28,422300,48.36
2008-05-02,51.58,51.69,50.61,50.98,1148700,48.08
2008-04-30,50.13,51.08,49.91,50.96,1374800,48.06
2008-04-29,49.00,50.00,48.71,49.98,1897900,47.13
2008-04-28,49.36,50.53,48.69,48.76,1785600,45.98
2008-04-25,48.79,49.75,48.23,49.24,883900,46.44
2008-04-24,48.23,48.88,47.69,48.75,886600,45.97
2008-04-23,48.42,48.84,47.89,48.44,975400,45.68
2008-04-22,49.50,49.50,48.53,48.57,919900,45.80
2008-04-21,49.59,50.18,49.04,49.53,772200,46.71
2008-04-18,49.12,50.16,48.99,49.78,1348900,46.94
2008-04-17,49.74,49.75,48.74,48.96,989100,46.17
2008-04-16,49.55,49.76,48.89,49.38,690000,46.57
2008-04-15,48.38,49.94,48.23,49.22,2129600,46.42
2008-04-14,47.17,48.16,47.07,48.05,1115000,45.31
2008-04-11,48.93,49.10,47.30,47.43,1691100,44.73
2008-04-10,49.88,49.88,48.37,48.71,2087900,45.94
2008-04-09,50.27,50.74,49.90,49.90,1043900,47.06
2008-04-08,50.81,50.97,49.90,50.68,973900,47.79
2008-04-07,50.74,51.46,50.55,51.00,872800,48.10
2008-04-04,51.72,51.77,50.23,50.55,1881700,47.67
2008-04-03,53.01,53.01,51.54,51.92,888900,48.96
2008-04-02,52.16,52.74,51.99,52.70,1122400,49.70
2008-04-01,50.81,52.19,50.62,51.98,1300500,49.02
2008-03-31,50.50,51.20,49.95,51.18,932500,48.27
2008-03-28,51.72,51.72,50.86,51.17,793900,48.26
2008-03-27,50.61,51.93,50.61,51.66,1165800,48.72
2008-03-26,51.15,51.58,50.65,50.89,1184500,47.99
2008-03-25,51.05,51.73,50.88,51.60,1680100,48.66
2008-03-24,50.55,50.55,50.55,50.55,000,47.67
2008-03-21,50.55,50.55,50.55,50.55,000,47.67
2008-03-20,50.22,51.38,49.91,50.55,2333000,47.67
2008-03-19,51.80,51.83,49.70,50.92,2909500,48.02
2008-03-18,55.40,55.40,51.21,51.53,5136100,48.60
2008-03-17,54.45,56.30,54.45,55.22,1972100,52.07
2008-03-14,56.40,56.76,55.06,55.90,1211800,52.72
2008-03-13,55.80,56.64,55.58,56.40,1195300,53.19
2008-03-12,56.55,56.85,55.79,56.57,1042800,53.35
2008-03-11,54.70,56.60,54.31,55.79,1653300,52.61
2008-03-10,54.75,55.55,54.20,54.41,769300,51.31
2008-03-07,54.81,55.26,54.16,54.76,1076700,51.64
2008-03-06,54.84,55.46,53.86,55.13,990700,51.99
2008-03-05,54.88,54.98,53.90,54.60,1107400,51.49
2008-03-04,54.91,55.32,53.61,54.15,1416600,51.07
2008-03-03,55.47,55.47,55.47,55.47,000,52.31
2008-02-29,56.21,56.59,54.90,55.47,1108200,52.31
2008-02-28,56.80,57.40,56.07,56.37,783400,53.16
2008-02-27,56.81,57.37,56.21,57.26,944500,54.00
2008-02-26,55.95,56.69,55.15,56.58,923700,53.36
2008-02-25,55.61,56.08,55.05,55.67,643300,52.50
2008-02-22,55.65,56.47,54.95,55.33,690700,52.18
2008-02-21,56.10,56.56,55.42,55.76,809100,52.58
2008-02-20,55.62,56.30,55.09,55.66,1206200,52.49
2008-02-19,55.90,56.80,54.90,55.97,2144600,52.78
2008-02-18,56.92,57.69,56.50,57.42,576000,54.15
2008-02-15,57.19,57.74,55.82,56.46,1210900,53.24
2008-02-14,57.99,58.25,56.60,56.91,1182200,53.67
2008-02-13,55.68,57.63,55.13,57.51,1738400,54.23
2008-02-12,54.40,56.09,54.37,56.03,1679800,52.84
2008-02-11,54.38,55.19,53.44,53.75,1427700,50.69
2008-02-08,55.16,55.39,54.28,54.80,853700,51.68
2008-02-07,55.78,56.04,53.65,54.59,1894400,51.48
2008-02-06,52.94,55.08,52.88,54.77,1412900,51.65
2008-02-05,55.25,55.25,53.61,53.82,1226500,50.75
2008-02-04,55.32,55.54,54.71,55.36,776900,52.21
2008-02-01,55.17,55.75,54.29,54.88,962800,51.75
2008-01-31,54.31,55.03,53.39,54.84,1341400,51.72
2008-01-30,56.52,56.56,55.09,55.37,935400,52.22
2008-01-29,55.59,57.19,55.05,56.65,1714600,53.42
2008-01-28,54.32,55.67,53.27,55.19,1395100,52.05
2008-01-25,54.74,55.60,54.34,55.24,2155100,52.09
2008-01-24,51.49,54.08,51.05,54.00,3039600,50.92
2008-01-23,53.09,53.45,49.89,49.95,3117100,47.11
2008-01-22,51.07,53.84,51.00,52.67,2915800,49.67
2008-01-21,53.32,53.71,51.44,52.88,2816600,49.87
2008-01-18,53.89,55.55,53.63,54.13,3069600,51.05
2008-01-17,52.74,53.76,52.50,52.65,1118700,49.65
2008-01-16,52.27,52.88,51.64,52.24,1865000,49.26
2008-01-15,55.53,55.53,52.61,52.84,2191300,49.83
2008-01-14,55.20,56.31,55.20,55.27,1283000,52.12
2008-01-11,54.90,55.85,54.89,55.29,2575500,52.14
2008-01-10,53.70,55.15,53.51,54.27,4674900,51.18
2008-01-09,53.80,54.00,50.68,51.08,4201000,48.17
2008-01-08,53.44,54.42,53.00,53.99,1563300,50.92
2008-01-07,53.54,53.93,52.52,53.18,1491300,50.15
2008-01-04,54.19,54.29,53.30,53.48,2251000,50.43
2008-01-03,55.08,55.29,53.80,53.99,2412600,50.92
2008-01-02,57.39,57.90,55.14,55.41,1648500,52.25
2008-01-01,57.44,57.44,57.44,57.44,000,54.17
2007-12-31,57.44,57.44,57.44,57.44,000,54.17
2007-12-28,57.20,57.91,57.06,57.44,394700,54.17
2007-12-27,57.46,58.16,57.41,57.71,623500,54.42
2007-12-26,57.57,57.57,57.57,57.57,000,54.29
2007-12-25,57.57,57.57,57.57,57.57,000,54.29
2007-12-24,57.57,57.57,57.57,57.57,000,54.29
2007-12-21,57.19,57.94,57.16,57.57,1969000,54.29
2007-12-20,57.01,57.76,56.92,57.06,941100,53.81
2007-12-19,57.80,57.80,56.51,56.85,1362700,53.61
2007-12-18,57.21,58.38,57.21,57.45,1781300,54.18
2007-12-17,58.21,58.48,57.23,57.45,1383200,54.18
2007-12-14,59.87,59.87,57.79,58.69,1620300,55.35
2007-12-13,60.10,60.39,59.22,59.50,1337500,56.11
2007-12-12,60.14,61.42,59.95,60.67,1065200,57.21
2007-12-11,61.23,61.28,60.70,60.75,778500,57.29
2007-12-10,61.00,61.29,60.68,61.00,1006700,57.53
2007-12-07,62.00,62.19,60.95,61.16,1028000,57.68
2007-12-06,62.71,62.71,61.13,61.80,1184200,58.28
2007-12-05,62.24,62.92,62.06,62.41,988500,58.86
2007-12-04,62.89,62.89,61.50,61.92,932300,58.39
2007-12-03,61.57,62.61,61.00,62.53,1013200,58.97
2007-11-30,62.73,63.22,61.54,61.79,1564200,58.27
2007-11-29,63.01,63.44,62.40,63.04,887600,59.45
2007-11-28,62.01,62.95,60.88,62.75,1329900,59.18
2007-11-27,60.94,61.94,60.91,61.71,892800,58.20
2007-11-26,62.25,62.71,61.09,61.31,1239200,57.82
2007-11-23,61.80,62.26,60.87,62.00,1011800,58.47
2007-11-22,62.09,62.89,61.17,61.78,1590400,58.26
2007-11-21,63.40,63.55,61.66,61.80,1993400,58.28
2007-11-20,64.80,65.25,63.61,64.35,1809000,60.68
2007-11-19,64.37,65.50,64.35,64.70,1777000,61.02
2007-11-16,62.12,64.25,61.82,64.19,2089600,60.53
2007-11-15,63.27,63.27,61.42,62.42,1327700,58.86
2007-11-14,62.76,63.43,62.15,62.88,1026600,59.30
2007-11-13,61.15,62.85,60.97,62.55,1201100,58.99
2007-11-12,61.27,61.72,61.00,61.42,928700,57.92
2007-11-09,61.73,64.37,61.30,61.53,2682300,58.03
2007-11-08,60.25,61.44,60.06,61.24,1496600,57.75
2007-11-07,62.43,62.43,60.25,60.73,1560000,57.27
2007-11-06,63.06,63.30,62.16,62.29,871700,58.74
2007-11-05,62.85,63.18,62.14,63.03,1046800,59.44
2007-11-02,62.51,64.47,62.25,63.52,2900100,59.90
2007-11-01,62.49,63.00,61.17,61.65,1249300,58.14
2007-10-31,61.21,62.83,61.06,62.64,1405300,59.07
2007-10-30,61.61,61.80,60.31,61.21,1503800,57.72
2007-10-29,59.87,61.84,59.84,61.09,2553500,57.61
2007-10-26,60.10,60.10,58.37,59.10,2049800,55.73
2007-10-25,60.49,60.70,59.53,59.63,1484000,56.23
2007-10-24,60.70,60.90,60.02,60.30,1117800,56.87
2007-10-23,60.22,60.96,60.11,60.69,825000,57.23
2007-10-22,60.47,60.83,59.84,60.06,1632500,56.64
2007-10-19,61.79,62.08,61.19,61.31,1484700,57.82
2007-10-18,62.53,62.68,61.72,62.03,1176700,58.50
2007-10-17,61.61,62.88,61.61,62.53,1180400,58.97
2007-10-16,61.41,62.00,61.30,61.78,1012000,58.26
2007-10-15,61.82,62.25,61.41,61.60,868200,58.09
2007-10-12,61.57,62.34,61.08,62.07,729300,58.53
2007-10-11,61.13,62.12,60.76,61.58,1516900,58.07
2007-10-10,62.76,62.99,61.13,61.29,1438400,57.80
2007-10-09,62.40,63.26,62.02,62.83,638600,59.25
2007-10-08,63.20,63.50,62.53,62.53,714300,58.97
2007-10-05,63.59,63.69,62.86,63.22,962800,59.62
2007-10-04,63.25,63.82,62.94,63.58,603200,59.96
2007-10-03,63.40,63.50,62.87,63.27,727000,59.67
2007-10-02,63.25,64.20,63.11,63.53,981900,59.91
2007-10-01,63.36,64.00,62.80,63.25,1103000,59.65
2007-09-28,63.68,64.00,62.74,63.34,1205200,59.73
2007-09-27,63.00,63.94,62.69,63.54,1807500,59.92
2007-09-26,64.13,64.13,62.81,62.92,1384200,59.34
2007-09-25,64.51,64.96,63.62,63.67,1954600,60.04
2007-09-24,65.01,66.50,63.85,65.41,3270500,61.68
2007-09-21,66.85,67.00,65.32,65.76,6919400,62.01
2007-09-20,65.95,68.60,65.50,66.70,6765800,62.90
2007-09-19,62.30,63.03,61.95,62.80,1782000,59.22
2007-09-18,61.08,61.77,61.08,61.50,1259900,58.00
2007-09-17,61.40,61.85,61.03,61.53,1261100,58.03
2007-09-14,62.71,62.99,61.21,61.64,1661600,58.13
2007-09-13,61.50,63.19,61.31,63.06,1369900,59.47
2007-09-12,62.00,62.00,61.08,61.54,1318300,58.03
2007-09-11,61.02,61.92,60.69,61.77,1052600,58.25
2007-09-10,60.39,61.05,60.12,60.69,1930500,57.23
2007-09-07,61.72,62.17,60.19,60.32,1314700,56.88
2007-09-06,62.10,62.43,60.93,62.05,1456500,58.52
2007-09-05,62.79,62.85,61.16,61.31,1434500,57.82
2007-09-04,63.00,63.19,62.20,62.85,1297500,59.27
2007-09-03,63.08,63.48,62.59,62.75,1370700,59.18
2007-08-31,66.10,66.50,62.93,63.60,5294800,59.98
2007-08-30,61.71,64.61,61.25,64.25,5712400,60.59
2007-08-29,59.44,61.47,59.27,61.46,3762800,57.96
2007-08-28,59.84,59.95,59.17,59.73,2560500,56.33
2007-08-27,59.64,59.92,59.14,59.85,893200,56.44
2007-08-24,58.14,59.63,58.10,59.63,1345400,56.23
2007-08-23,57.79,58.44,57.49,58.32,1326300,55.00
2007-08-22,57.05,57.74,56.90,57.40,2206100,54.13
2007-08-21,57.10,57.53,56.37,57.17,1079300,53.91
2007-08-20,56.51,57.27,56.48,56.99,1153800,53.74
2007-08-17,55.62,57.23,55.26,56.48,3118300,53.26
2007-08-16,56.04,56.66,55.70,55.93,3269300,52.74
2007-08-15,56.83,57.21,55.99,56.82,1380800,53.58
2007-08-14,56.68,57.49,56.64,57.10,1373500,53.85
2007-08-13,57.15,57.35,56.29,57.35,1477000,54.08
2007-08-10,55.41,57.19,55.21,56.77,2518200,53.54
2007-08-09,55.81,56.65,55.51,56.17,2645300,52.97
2007-08-08,56.17,56.42,55.60,56.19,2901600,52.99
2007-08-07,56.34,56.73,55.76,56.05,2261700,52.86
2007-08-06,56.45,56.94,55.80,56.10,1690200,52.90
2007-08-03,57.25,57.25,55.77,56.59,2228500,53.37
2007-08-02,57.70,57.94,56.80,57.03,1948600,53.78
2007-08-01,56.15,58.09,55.88,57.64,2804200,54.36
2007-07-31,57.35,57.90,56.25,57.27,1893400,54.01
2007-07-30,56.29,57.52,56.25,57.12,1853300,53.87
2007-07-27,57.35,58.13,55.90,56.09,4255500,52.90
2007-07-26,59.18,59.18,57.91,58.10,3189800,54.79
2007-07-25,59.50,60.15,58.90,59.05,2136800,55.69
2007-07-24,60.13,60.61,59.73,60.09,1634600,56.67
2007-07-23,60.89,61.29,60.36,60.72,1167700,57.26
2007-07-20,60.93,61.32,60.54,60.79,1170700,57.33
2007-07-19,60.93,61.33,60.51,60.91,1340200,57.44
2007-07-18,60.10,61.50,60.10,60.69,1808700,57.23
2007-07-17,61.05,61.45,60.66,60.97,1446000,57.50
2007-07-16,61.76,62.16,61.10,61.26,1734900,57.77
2007-07-13,62.50,62.67,61.63,61.65,2155600,58.14
2007-07-12,61.17,62.21,61.00,62.05,1353700,58.52
2007-07-11,61.64,61.67,60.67,61.27,1722000,57.78
2007-07-10,62.13,62.50,61.40,61.98,1928300,58.45
2007-07-09,61.98,62.38,61.52,62.04,2010800,58.51
2007-07-06,61.90,62.53,61.42,62.31,1371100,58.76
2007-07-05,62.05,62.43,61.43,61.95,1603600,58.42
2007-07-04,61.67,62.28,61.36,61.70,1071000,58.19
2007-07-03,61.46,62.05,61.14,61.93,1539800,58.40
2007-07-02,61.09,61.82,60.95,61.38,1219000,57.88
2007-06-29,60.67,61.53,60.20,61.48,1878200,57.98
2007-06-28,60.85,61.05,60.33,60.60,844300,57.15
2007-06-27,60.56,60.98,59.93,60.37,3601300,56.93
2007-06-26,61.33,61.60,60.61,61.13,1850300,57.65
2007-06-25,61.17,61.70,60.59,61.65,2141400,58.14
2007-06-22,62.40,62.75,61.64,61.77,1142300,58.25
2007-06-21,62.29,63.00,61.95,62.37,1813700,58.82
2007-06-20,61.93,62.98,61.55,62.41,3314700,58.86
2007-06-19,62.78,62.84,61.93,62.33,1123000,58.78
2007-06-18,63.00,63.13,62.25,62.60,1764900,59.03
2007-06-15,61.59,62.80,61.39,62.30,5596100,58.75
2007-06-14,61.80,61.90,61.17,61.65,1716600,58.14
2007-06-13,61.60,61.79,61.00,61.54,1150200,58.03
2007-06-12,61.20,61.91,60.80,61.75,1108500,58.23
2007-06-11,61.20,61.97,60.86,61.50,1142200,58.00
2007-06-08,60.83,61.29,59.92,61.01,2189600,57.54
2007-06-07,61.65,62.00,61.02,61.26,1409000,57.77
2007-06-06,63.24,63.48,61.26,61.58,3031600,58.07
2007-06-05,63.10,63.64,62.76,63.24,1824800,59.64
2007-06-04,62.34,63.69,61.52,62.87,2894500,59.29
2007-06-01,60.41,62.31,60.35,61.80,2756000,58.28
2007-05-31,59.80,60.29,59.76,60.11,1518200,56.69
2007-05-30,59.56,60.20,59.26,59.80,2178600,56.39
2007-05-29,59.47,60.27,59.45,59.86,2148000,56.45
2007-05-28,58.95,58.95,58.95,58.95,000,55.59
2007-05-25,57.87,59.13,57.87,58.95,1860000,55.59
2007-05-24,57.62,58.55,57.50,57.87,2922800,54.57
2007-05-23,59.00,59.80,58.76,59.48,2169600,55.04
2007-05-22,59.10,59.93,58.93,59.59,1893300,55.14
2007-05-21,59.97,59.97,58.93,59.13,1853100,54.71
2007-05-18,58.45,60.05,58.45,60.01,2423700,55.53
2007-05-17,58.83,58.95,58.41,58.46,895400,54.09
2007-05-16,58.61,59.14,58.39,58.69,1205200,54.31
2007-05-15,58.20,58.92,57.98,58.90,1448500,54.50
2007-05-14,58.83,58.94,57.82,58.23,1197900,53.88
2007-05-11,58.10,59.02,57.64,58.72,1933500,54.33
2007-05-10,58.28,58.98,58.01,58.44,1431300,54.07
2007-05-09,58.53,58.65,58.17,58.36,1027000,54.00
2007-05-08,58.46,58.62,57.84,57.95,1268200,53.62
2007-05-07,58.97,59.44,58.27,58.77,683500,54.38
2007-05-04,58.75,59.00,58.28,58.81,2055600,54.42
2007-05-03,58.20,59.27,57.47,58.75,2438900,54.36
2007-05-02,56.79,57.36,56.52,57.12,2085100,52.85
2007-05-01,56.73,56.73,56.73,56.73,000,52.49
2007-04-30,57.37,57.63,56.65,56.73,2072700,52.49
2007-04-27,58.11,58.45,57.55,57.55,1332700,53.25
2007-04-26,57.52,58.56,57.37,58.30,2809100,53.94
2007-04-25,57.37,57.37,56.70,57.14,1732100,52.87
2007-04-24,56.92,57.12,56.22,57.12,1665000,52.85
2007-04-23,56.64,57.65,56.51,57.00,2232700,52.74
2007-04-20,56.42,57.60,56.39,56.69,3941100,52.45
2007-04-19,55.38,55.97,55.09,55.83,1719500,51.66
2007-04-18,54.91,56.35,54.75,56.06,2935600,51.87
2007-04-17,55.62,55.66,54.96,55.12,1862400,51.00
2007-04-16,53.75,55.64,53.55,55.63,3851900,51.47
2007-04-13,52.90,53.01,52.57,52.89,1255900,48.94
2007-04-12,52.50,53.01,52.36,52.95,1660200,48.99
2007-04-11,52.78,52.89,52.34,52.45,1395600,48.53
2007-04-10,52.63,53.25,52.25,52.94,1747100,48.98
2007-04-09,52.72,52.72,52.72,52.72,000,48.78
2007-04-06,52.72,52.72,52.72,52.72,000,48.78
2007-04-05,53.10,53.34,52.61,52.72,1852800,48.78
2007-04-04,53.30,53.35,52.72,53.01,1738300,49.05
2007-04-03,52.95,53.25,52.62,53.15,1632000,49.18
2007-04-02,52.70,53.29,52.70,53.11,1325300,49.14
2007-03-30,52.64,53.28,52.15,53.01,2173500,49.05
2007-03-29,52.17,52.81,51.87,52.76,2816900,48.82
2007-03-28,52.25,52.29,51.81,52.18,1279300,48.28
2007-03-27,52.65,53.02,52.05,52.30,1554100,48.39
2007-03-26,54.00,54.00,52.26,52.46,2410100,48.54
2007-03-23,54.27,54.27,53.55,53.98,1745500,49.95
2007-03-22,54.75,54.80,53.07,54.02,3207500,49.98
2007-03-21,55.75,55.75,53.72,53.96,3045800,49.93
2007-03-20,56.43,56.43,55.64,56.11,1480600,51.92
2007-03-19,55.88,56.60,55.60,56.09,1940100,51.90
2007-03-16,53.82,55.59,53.82,55.42,4419800,51.28
2007-03-15,53.76,54.69,53.45,54.30,2179100,50.24
2007-03-14,53.00,54.12,52.62,52.99,2019700,49.03
2007-03-13,53.65,54.24,53.16,53.58,1559400,49.58
2007-03-12,54.00,54.15,53.44,53.55,997800,49.55
2007-03-09,53.53,54.10,53.25,53.68,1086800,49.67
2007-03-08,53.99,53.99,53.17,53.71,1056100,49.70
2007-03-07,53.37,55.35,53.37,53.55,2768900,49.55
2007-03-06,52.65,53.19,51.92,52.95,1742000,48.99
2007-03-05,51.02,52.45,50.46,52.10,2643800,48.21
2007-03-02,51.88,51.99,50.95,51.77,2051200,47.90
2007-03-01,52.95,53.36,51.45,51.63,2249700,47.77
2007-02-28,51.46,53.48,49.22,52.28,2381300,48.37
2007-02-27,54.03,54.16,52.07,52.11,2624200,48.22
2007-02-26,54.03,54.42,52.96,54.29,2501900,50.23
2007-02-23,54.22,54.50,53.84,54.07,642100,50.03
2007-02-22,54.43,54.64,54.03,54.14,713100,50.10
2007-02-21,54.05,54.55,53.90,54.42,1202800,50.35
2007-02-20,54.13,54.55,53.66,54.11,663000,50.07
2007-02-19,54.50,54.78,54.09,54.23,584000,50.18
2007-02-16,53.81,54.70,53.65,54.42,1249800,50.35
2007-02-15,54.00,54.92,53.65,53.92,1637500,49.89
2007-02-14,54.31,54.31,53.41,54.15,1191600,50.10
2007-02-13,53.45,54.59,53.45,54.03,1912900,49.99
2007-02-12,52.80,53.70,52.80,53.43,1005000,49.44
2007-02-09,53.66,53.89,52.99,53.30,1318700,49.32
2007-02-08,54.20,54.30,52.97,53.18,2094800,49.21
2007-02-07,54.40,54.66,54.02,54.40,839600,50.34
2007-02-06,53.80,54.51,53.74,54.35,1000200,50.29
2007-02-05,53.77,54.50,53.63,54.27,1693800,50.22
2007-02-02,52.32,54.89,52.32,53.99,5358300,49.96
2007-02-01,52.80,52.80,51.76,52.44,2465400,48.52
2007-01-31,53.15,53.15,52.41,52.51,2486300,48.59
2007-01-30,53.30,53.63,53.08,53.42,1512100,49.43
2007-01-29,53.19,53.44,53.00,53.33,1209900,49.35
2007-01-26,52.20,54.58,52.15,53.50,4161000,49.50
2007-01-25,52.46,52.81,52.01,52.20,1103700,48.30
2007-01-24,52.31,52.71,51.91,52.60,1060700,48.67
2007-01-23,52.55,52.86,51.70,52.27,1164900,48.36
2007-01-22,52.90,53.25,52.59,52.60,2221000,48.67
2007-01-19,52.39,53.34,52.12,53.12,1358500,49.15
2007-01-18,52.20,53.09,52.03,52.51,2556400,48.59
2007-01-17,51.55,52.12,51.43,52.05,2283000,48.16
2007-01-16,51.55,51.65,51.05,51.43,1627100,47.59
2007-01-15,50.90,52.04,50.60,51.73,2267100,47.87
2007-01-12,50.60,51.00,50.20,50.83,1453500,47.03
2007-01-11,50.50,51.25,50.03,50.42,2837400,46.65
2007-01-10,49.15,49.86,48.82,49.65,1362700,45.94
2007-01-09,49.58,49.98,49.34,49.34,1275400,45.65
2007-01-08,49.89,50.33,49.31,49.46,1231800,45.76
2007-01-05,49.80,50.51,49.77,49.95,1168600,46.22
2007-01-04,49.82,50.43,49.45,50.09,1695900,46.35
2007-01-03,50.80,51.00,49.95,49.97,2770600,46.24
2007-01-02,49.00,51.50,48.72,51.06,4866100,47.25
2007-01-01,48.31,48.31,48.31,48.31,000,44.70
2006-12-29,48.30,48.37,47.68,48.31,350200,44.70
2006-12-28,48.05,48.40,47.86,48.29,584900,44.68
2006-12-27,47.60,48.65,47.41,48.27,614200,44.66
2006-12-26,47.78,47.78,47.78,47.78,000,44.21
2006-12-25,47.78,47.78,47.78,47.78,000,44.21
2006-12-22,48.05,48.44,47.49,47.78,919500,44.21
2006-12-21,48.50,48.60,48.10,48.32,1817300,44.71
2006-12-20,48.80,48.95,48.22,48.67,899700,45.03
2006-12-19,48.50,48.88,48.34,48.62,1193600,44.99
2006-12-18,49.30,49.47,48.93,48.93,1624500,45.27
2006-12-15,49.45,49.50,48.96,49.20,1994000,45.52
2006-12-14,49.41,49.57,49.20,49.35,1620500,45.66
2006-12-13,48.78,49.48,48.78,49.36,1589400,45.67
2006-12-12,48.84,49.67,48.59,48.68,2035900,45.04
2006-12-11,46.99,49.11,46.94,48.66,3880600,45.02
2006-12-08,46.35,46.77,46.25,46.75,1050500,43.26
2006-12-07,46.19,46.77,45.99,46.64,1479100,43.16
2006-12-06,46.36,46.63,46.04,46.20,846200,42.75
2006-12-05,46.30,46.76,45.90,46.56,990800,43.08
2006-12-04,46.46,46.58,45.95,46.25,1161500,42.79
2006-12-01,47.44,47.52,45.81,46.11,1855100,42.67
2006-11-30,46.71,48.06,46.57,47.05,4026800,43.53
2006-11-29,45.57,46.66,45.55,46.60,2105400,43.12
2006-11-28,45.43,45.63,44.87,45.47,1335000,42.07
2006-11-27,46.10,46.45,45.38,45.38,1286300,41.99
2006-11-24,46.34,46.41,45.85,46.08,1054200,42.64
2006-11-23,46.34,46.52,46.03,46.35,907800,42.89
2006-11-22,46.40,46.71,46.00,46.14,1202300,42.69
2006-11-21,45.67,46.44,45.57,46.20,1882000,42.75
2006-11-20,44.76,45.68,44.60,45.57,1525600,42.17
2006-11-17,45.29,45.53,45.01,45.10,1467600,41.73
2006-11-16,45.77,45.90,45.14,45.38,2611700,41.99
2006-11-15,46.44,46.59,45.77,45.97,1184800,42.54
2006-11-14,46.51,46.61,46.12,46.34,850100,42.88
2006-11-13,46.25,46.71,45.88,46.58,588200,43.10
2006-11-10,46.04,46.54,45.72,46.40,1032000,42.93
2006-11-09,46.46,46.75,45.77,46.27,1038700,42.81
2006-11-08,45.80,46.71,45.80,46.49,1071900,43.02
2006-11-07,45.70,46.30,45.65,46.07,698700,42.63
2006-11-06,45.79,45.88,45.42,45.76,1285700,42.34
2006-11-03,45.83,46.05,45.28,45.58,964900,42.17
2006-11-02,46.17,46.47,45.59,45.87,1189600,42.44
2006-11-01,46.50,46.87,46.10,46.27,1766700,42.81
2006-10-31,45.50,46.57,45.33,46.55,2269300,43.07
2006-10-30,45.97,46.16,45.70,46.00,916500,42.56
2006-10-27,46.27,46.56,46.01,46.30,1051800,42.84
2006-10-26,46.15,46.50,46.00,46.21,1166900,42.76
2006-10-25,45.62,46.21,45.62,46.15,1547000,42.70
2006-10-24,45.95,45.95,45.29,45.86,1445900,42.43
2006-10-23,45.20,45.74,45.20,45.74,1034000,42.32
2006-10-20,45.39,45.59,45.06,45.45,1377900,42.05
2006-10-19,45.51,45.60,44.62,45.18,2656100,41.80
2006-10-18,45.99,46.10,44.94,45.68,1978200,42.27
2006-10-17,45.94,46.03,45.65,45.79,911300,42.37
2006-10-16,46.27,46.45,45.82,46.17,732700,42.72
2006-10-13,46.60,46.65,46.04,46.35,1869000,42.89
2006-10-12,47.35,47.35,45.97,46.48,3346700,43.01
2006-10-11,47.00,47.36,47.00,47.24,876700,43.71
2006-10-10,47.66,47.77,46.93,47.15,1311400,43.63
2006-10-09,47.38,47.83,47.05,47.62,1403200,44.06
2006-10-06,46.61,47.56,46.61,47.31,1287000,43.78
2006-10-05,47.00,47.18,46.68,46.98,1047800,43.47
2006-10-04,46.15,46.91,46.01,46.90,1349100,43.40
2006-10-03,46.54,46.69,45.74,46.13,1379300,42.68
2006-10-02,46.38,46.88,46.20,46.78,2064600,43.28
2006-09-29,45.81,46.26,45.81,46.09,1287700,42.65
2006-09-28,45.66,45.95,45.45,45.90,905700,42.47
2006-09-27,45.90,46.05,45.55,45.84,1486800,42.42
2006-09-26,45.09,45.73,44.87,45.70,1804700,42.29
2006-09-25,44.61,44.97,44.55,44.80,1244300,41.45
2006-09-22,44.60,44.80,44.42,44.61,1648200,41.28
2006-09-21,44.64,44.89,44.38,44.70,1738300,41.36
2006-09-20,43.87,44.67,43.87,44.55,1538100,41.22
2006-09-19,44.08,44.44,43.34,43.87,1942700,40.59
2006-09-18,44.10,44.39,43.84,44.00,1009000,40.71
2006-09-15,43.70,44.24,43.70,44.24,2965400,40.93
2006-09-14,44.00,44.18,43.52,43.76,1176700,40.49
2006-09-13,44.06,44.19,43.76,44.00,894300,40.71
2006-09-12,43.93,44.00,43.45,43.94,1385100,40.66
2006-09-11,43.40,43.90,43.30,43.85,2541700,40.57
2006-09-08,43.55,43.75,42.98,43.32,9711700,40.08
2006-09-07,45.06,45.25,44.47,45.03,1321200,41.67
2006-09-06,46.18,46.41,45.07,45.25,1221100,41.87
2006-09-05,45.85,46.07,45.36,46.00,1391100,42.56
2006-09-04,46.36,46.50,45.79,46.02,668000,42.58
2006-09-01,46.18,46.30,45.91,46.20,699900,42.75
2006-08-31,46.03,46.12,45.79,45.88,766500,42.45
2006-08-30,45.63,46.17,45.43,45.92,845300,42.49
2006-08-29,45.47,45.51,45.16,45.41,972600,42.02
2006-08-28,45.39,45.55,44.77,45.40,601900,42.01
2006-08-25,45.61,45.98,45.32,45.41,755200,42.02
2006-08-24,45.76,45.99,45.14,45.53,1396700,42.13
2006-08-23,46.23,46.23,45.61,45.76,619000,42.34
2006-08-22,46.33,46.44,45.76,46.18,794300,42.73
2006-08-21,45.97,46.26,45.63,46.03,575900,42.59
2006-08-18,46.38,46.40,45.80,45.95,809400,42.52
2006-08-17,45.84,46.44,45.55,46.38,1036700,42.91
2006-08-16,46.17,46.17,45.57,45.92,1036400,42.49
2006-08-15,45.63,46.40,45.56,46.21,579200,42.76
2006-08-14,45.88,46.23,45.68,45.97,764300,42.54
2006-08-11,45.30,45.70,45.00,45.44,902600,42.05
2006-08-10,44.96,45.12,44.42,45.05,790500,41.68
2006-08-09,45.10,45.48,44.60,45.39,852500,42.00
2006-08-08,45.23,45.34,44.49,44.86,697000,41.51
2006-08-07,44.55,45.17,44.50,44.85,729900,41.50
2006-08-04,44.82,46.08,44.68,45.24,1519100,41.86
2006-08-03,44.62,44.88,43.98,44.50,1009200,41.18
2006-08-02,43.85,45.05,43.82,44.62,1725600,41.29
2006-08-01,44.83,44.83,43.54,43.73,2497400,40.46
2006-07-31,45.13,45.13,43.92,44.65,1255300,41.31
2006-07-28,44.15,45.73,44.15,44.84,3137800,41.49
2006-07-27,43.61,43.92,43.34,43.80,1237700,40.53
2006-07-26,43.44,43.44,42.77,43.23,1327000,40.00
2006-07-25,43.29,43.67,43.05,43.34,1231200,40.10
2006-07-24,42.83,43.30,42.63,43.19,761900,39.96
2006-07-21,42.50,43.05,42.50,42.83,1224900,39.63
2006-07-20,42.70,43.10,42.56,42.74,1097600,39.55
2006-07-19,42.23,42.58,41.79,42.49,1311600,39.32
2006-07-18,42.40,42.76,41.85,42.11,927700,38.96
2006-07-17,42.19,42.79,42.00,42.42,1074100,39.25
2006-07-14,41.99,43.00,41.85,42.19,1057400,39.04
2006-07-13,42.89,43.03,42.47,42.57,1389200,39.39
2006-07-12,43.45,43.93,43.04,43.15,1207000,39.93
2006-07-11,43.48,43.48,42.77,43.16,1778100,39.94
2006-07-10,44.28,44.40,43.56,43.64,1368400,40.38
2006-07-07,45.25,45.42,44.10,44.31,970400,41.00
2006-07-06,43.66,45.00,43.66,45.00,1459700,41.64
2006-07-05,44.45,44.45,43.38,43.67,700400,40.41
2006-07-04,44.00,44.48,44.00,44.32,445300,41.01
2006-07-03,44.09,44.53,43.48,44.00,1236900,40.71
2006-06-30,43.50,44.45,43.50,44.32,937000,41.01
2006-06-29,42.75,43.90,42.67,43.58,1219900,40.32
2006-06-28,42.28,42.65,41.90,42.37,569000,39.20
2006-06-27,43.15,43.15,42.18,42.33,574000,39.17
2006-06-26,42.75,43.06,42.60,42.81,392600,39.61
2006-06-23,43.08,43.12,42.40,42.56,684800,39.38
2006-06-22,43.00,43.19,42.50,42.94,999500,39.73
2006-06-21,42.40,42.52,41.80,42.43,688800,39.26
2006-06-20,41.89,42.25,41.65,42.25,629100,39.09
2006-06-19,42.26,42.81,42.11,42.21,944100,39.06
2006-06-16,41.25,41.25,41.25,41.25,000,38.17
2006-06-15,41.25,41.25,41.25,41.25,000,38.17
2006-06-14,41.50,41.80,41.13,41.25,1232600,38.17
2006-06-13,41.93,42.20,41.38,41.55,1531000,38.45
2006-06-12,42.64,42.97,42.37,42.45,755300,39.28
2006-06-09,43.50,43.63,42.71,42.92,1428200,39.71
2006-06-08,42.70,43.40,42.05,42.87,1281500,39.67
2006-06-07,43.68,44.07,42.95,43.30,1346700,40.06
2006-06-06,43.75,44.62,43.23,43.46,1011100,40.21
2006-06-05,44.93,44.93,43.92,44.20,635500,40.90
2006-06-02,44.40,45.66,44.26,44.88,1779100,41.53
2006-06-01,43.71,44.19,43.26,44.14,801600,40.84
2006-05-31,43.13,44.20,43.03,44.02,1468300,40.73
2006-05-30,43.95,44.44,43.49,43.71,1041500,40.44
2006-05-29,44.60,44.79,44.17,44.19,345100,40.89
2006-05-26,44.46,44.56,43.90,44.46,1022400,41.14
2006-05-25,43.51,44.17,43.15,44.10,882000,40.81
2006-05-24,43.44,43.94,42.83,43.37,1213500,40.13
2006-05-23,43.62,44.37,43.31,44.08,1853600,40.79
2006-05-22,44.77,44.77,43.01,43.30,1953000,40.06
2006-05-19,44.55,45.00,44.30,44.76,1494900,41.42
2006-05-18,45.73,46.63,45.07,45.77,5589800,41.41
2006-05-17,46.60,46.98,45.36,45.60,8054400,41.25
2006-05-16,46.50,46.95,46.10,46.76,1322800,42.30
2006-05-15,46.80,47.25,45.80,46.61,1547500,42.17
2006-05-12,47.32,47.80,46.85,47.01,1647600,42.53
2006-05-11,47.30,48.07,47.28,47.40,1422000,42.88
2006-05-10,47.55,48.10,47.28,47.35,1657400,42.84
2006-05-09,47.35,47.99,46.61,47.83,1574500,43.27
2006-05-08,46.11,47.74,45.89,47.28,2583900,42.77
2006-05-05,45.42,46.26,45.25,45.98,1045600,41.60
2006-05-04,45.10,45.73,45.00,45.32,1018500,41.00
2006-05-03,45.79,45.79,43.91,45.20,1856300,40.89
2006-05-02,44.56,45.36,44.56,44.89,925100,40.61
2006-05-01,44.90,44.90,44.90,44.90,000,40.62
2006-04-28,44.92,45.27,44.33,44.90,787100,40.62
2006-04-27,45.27,45.29,44.62,45.00,1241000,40.71
2006-04-26,45.47,45.56,45.13,45.29,770700,40.97
2006-04-25,45.24,45.72,44.86,45.58,854000,41.23
2006-04-24,45.45,45.69,45.06,45.37,1111100,41.04
2006-04-21,45.21,45.95,45.06,45.93,1541700,41.55
2006-04-20,44.55,45.41,44.44,45.25,2132300,40.94
2006-04-19,44.20,44.66,44.08,44.37,1097800,40.14
2006-04-18,44.16,44.16,43.58,43.88,1088400,39.70
2006-04-17,43.78,43.78,43.78,43.78,000,39.61
2006-04-14,43.78,43.78,43.78,43.78,000,39.61
2006-04-13,43.20,44.03,43.20,43.78,1144200,39.61
2006-04-12,42.85,43.49,42.80,43.19,1506500,39.07
2006-04-11,44.00,44.19,43.11,43.26,1771200,39.14
2006-04-10,43.36,43.81,43.30,43.74,707900,39.57
2006-04-07,43.92,44.19,43.44,43.48,1676400,39.33
2006-04-06,43.44,44.39,43.21,44.04,2532700,39.84
2006-04-05,42.62,43.62,42.53,43.44,2183300,39.30
2006-04-04,42.35,42.60,42.29,42.36,916100,38.32
2006-04-03,42.55,42.78,42.31,42.54,744600,38.48
2006-03-31,42.53,42.79,42.05,42.31,1133500,38.28
2006-03-30,42.61,42.79,42.14,42.45,1129600,38.40
2006-03-29,42.20,43.14,41.98,42.39,1721200,38.35
2006-03-28,43.14,43.57,41.72,42.18,2768500,38.16
2006-03-27,43.05,43.60,42.67,42.87,1592400,38.78
2006-03-24,43.63,43.81,42.65,43.11,1843600,39.00
2006-03-23,43.47,44.10,43.41,43.59,1554100,39.43
2006-03-22,43.77,44.10,42.65,43.20,3019000,39.08
2006-03-21,44.35,44.70,43.84,44.66,1328200,40.40
2006-03-20,44.67,45.21,44.32,44.46,1432800,40.22
2006-03-17,44.73,45.00,44.52,44.65,2002000,40.39
2006-03-16,44.90,45.21,44.50,44.56,1060300,40.31
2006-03-15,45.00,45.06,44.64,44.80,1031400,40.53
2006-03-14,44.43,44.95,44.14,44.90,1198000,40.62
2006-03-13,44.50,45.02,44.40,44.57,1021800,40.32
2006-03-10,44.80,45.11,43.90,44.47,1479400,40.23
2006-03-09,44.33,44.82,44.12,44.75,984300,40.48
2006-03-08,44.75,44.89,43.46,43.93,1473300,39.74
2006-03-07,44.62,44.97,43.94,44.61,1819300,40.36
2006-03-06,45.90,46.19,44.60,45.43,1538800,41.10
2006-03-03,44.90,46.14,44.63,45.49,1832900,41.15
2006-03-02,44.87,46.60,44.71,44.86,2892800,40.58
2006-03-01,44.87,44.93,44.21,44.56,1301000,40.31
2006-02-28,45.00,45.28,44.61,44.61,2021500,40.36
2006-02-27,43.90,45.31,43.74,45.01,1503600,40.72
2006-02-24,44.21,44.74,43.55,43.64,1910100,39.48
2006-02-23,42.46,44.17,42.40,43.80,3656100,39.62
2006-02-22,41.80,42.38,41.80,42.20,897100,38.18
2006-02-21,42.50,42.50,41.75,41.90,1431400,37.91
2006-02-20,41.92,42.29,41.86,42.24,906700,38.21
2006-02-17,42.84,42.87,41.95,42.14,1415000,38.12
2006-02-16,42.75,42.80,42.42,42.70,698800,38.63
2006-02-15,42.36,42.70,41.80,42.57,1255900,38.51
2006-02-14,42.55,42.72,42.00,42.55,874700,38.49
2006-02-13,42.41,42.70,42.06,42.67,774900,38.60
2006-02-10,42.78,43.08,42.23,42.30,1214800,38.27
2006-02-09,42.46,43.14,42.13,43.05,1341000,38.95
2006-02-08,41.51,42.43,41.36,42.29,831500,38.26
2006-02-07,42.50,42.62,41.59,41.93,1810300,37.93
2006-02-06,42.61,42.95,42.27,42.35,801400,38.31
2006-02-03,42.21,42.82,42.01,42.60,1181700,38.54
2006-02-02,42.75,43.25,42.25,42.29,1942900,38.26
2006-02-01,41.70,43.09,41.70,42.83,2410900,38.75
2006-01-31,41.11,41.90,41.09,41.80,1201100,37.82
2006-01-30,41.31,42.12,41.15,41.46,1556000,37.51
2006-01-27,41.10,41.99,41.07,41.30,2861700,37.36
2006-01-26,40.50,40.81,40.06,40.50,3069800,36.64
2006-01-25,39.53,40.23,39.22,40.08,2321900,36.26
2006-01-24,39.06,39.75,39.06,39.51,1099200,35.74
2006-01-23,39.11,39.52,39.03,39.21,939600,35.47
2006-01-20,40.00,40.00,39.22,39.41,1708000,35.65
2006-01-19,39.91,40.41,39.83,39.92,1592200,36.11
2006-01-18,39.90,40.20,39.67,39.89,1127600,36.09
2006-01-17,40.25,40.59,39.95,40.34,1189300,36.49
2006-01-16,40.51,40.74,40.21,40.55,740200,36.68
2006-01-13,40.67,41.01,40.19,40.90,1271600,37.00
2006-01-12,40.61,40.90,40.45,40.61,2040300,36.74
2006-01-11,41.35,41.84,40.93,41.05,2856000,37.14
2006-01-10,41.80,42.33,41.58,42.11,903900,38.10
2006-01-09,42.00,42.15,41.63,41.87,940600,37.88
2006-01-06,41.89,41.89,41.28,41.65,2006900,37.68
2006-01-05,43.00,43.10,41.76,42.15,1954100,38.13
2006-01-04,42.83,43.15,42.40,43.10,2054100,38.99
2006-01-03,41.81,42.65,41.66,42.50,2648400,38.45
2006-01-02,41.03,41.97,41.03,41.81,892800,37.82
2005-12-30,41.00,41.14,40.67,40.80,356400,36.91
2005-12-29,40.84,41.22,40.71,41.06,680100,37.15
2005-12-28,40.68,40.75,40.37,40.69,561600,36.81
2005-12-27,40.51,40.70,40.32,40.62,257800,36.75
2005-12-26,40.51,40.51,40.51,40.51,000,36.65
2005-12-23,40.25,40.51,40.25,40.51,354000,36.65
2005-12-22,40.38,40.56,40.21,40.32,947400,36.48
2005-12-21,39.86,40.45,39.70,40.45,1047600,36.59
2005-12-20,39.46,40.12,39.42,39.86,1071400,36.06
2005-12-19,39.78,39.90,39.50,39.64,1281100,35.86
2005-12-16,39.25,39.95,39.25,39.81,1823600,36.01
2005-12-15,38.83,39.32,38.78,39.26,781200,35.52
2005-12-14,39.22,39.39,38.81,38.82,842500,35.12
2005-12-13,39.40,39.48,39.06,39.24,815900,35.50
2005-12-12,38.85,39.75,38.82,39.46,1955200,35.70
2005-12-09,38.52,38.96,38.37,38.54,1259700,34.87
2005-12-08,37.73,38.66,37.65,38.56,1201900,34.88
2005-12-07,38.59,38.76,37.63,37.80,1631600,34.20
2005-12-06,38.59,38.68,38.29,38.48,721300,34.81
2005-12-05,38.60,38.79,38.31,38.48,1121300,34.81
2005-12-02,38.55,38.57,38.13,38.50,964800,34.83
2005-12-01,38.20,38.54,37.99,38.30,1799000,34.65
2005-11-30,37.10,38.30,37.10,38.02,2201500,34.40
2005-11-29,37.25,37.48,36.80,37.20,1227500,33.65
2005-11-28,37.69,37.79,36.95,37.17,1120200,33.63
2005-11-25,37.60,37.60,37.16,37.32,625100,33.76
2005-11-24,37.60,37.62,37.21,37.59,714800,34.01
2005-11-23,37.40,37.61,37.20,37.53,1058900,33.95
2005-11-22,37.22,37.39,36.95,37.17,1002400,33.63
2005-11-21,37.30,37.40,37.00,37.31,1058400,33.75
2005-11-18,37.25,37.28,36.76,37.08,1427900,33.55
2005-11-17,37.47,37.67,36.52,37.10,2091200,33.56
2005-11-16,37.25,37.59,37.22,37.47,1064800,33.90
2005-11-15,37.25,37.82,37.25,37.45,911800,33.88
2005-11-14,37.27,37.84,37.27,37.43,1448800,33.86
2005-11-11,37.00,37.20,36.53,37.20,1289600,33.65
2005-11-10,37.11,37.19,36.45,36.68,976700,33.18
2005-11-09,37.20,37.40,36.69,36.75,1315700,33.25
2005-11-08,37.35,37.61,36.96,37.13,1819600,33.59
2005-11-07,37.00,37.69,36.90,37.35,1599600,33.79
2005-11-04,37.13,37.13,36.63,36.77,2049100,33.26
2005-11-03,36.70,37.07,36.40,37.00,2532100,33.47
2005-11-02,37.05,37.05,35.94,36.54,4821800,33.06
2005-11-01,37.70,37.94,36.92,37.80,2408900,34.20
2005-10-31,38.00,38.01,37.62,37.94,1231500,34.32
2005-10-28,37.92,38.00,37.30,37.67,1141900,34.08
2005-10-27,38.11,38.76,37.66,37.92,1395200,34.30
2005-10-26,38.69,38.89,38.15,38.44,1241600,34.78
2005-10-25,38.99,39.14,38.36,38.57,893300,34.89
2005-10-24,38.35,38.92,38.21,38.90,1097200,35.19
2005-10-21,38.71,38.99,38.25,38.45,1585700,34.78
2005-10-20,39.50,39.96,38.84,38.94,1166100,35.23
2005-10-19,39.81,39.88,39.17,39.23,1526000,35.49
2005-10-18,40.51,40.58,40.16,40.20,678800,36.37
2005-10-17,40.81,40.88,40.17,40.28,1115300,36.44
2005-10-14,40.45,41.04,40.33,40.68,852700,36.80
2005-10-13,40.50,41.04,40.48,40.48,920400,36.62
2005-10-12,40.57,41.07,40.33,40.80,1043400,36.91
2005-10-11,40.65,41.01,40.62,40.65,1104600,36.77
2005-10-10,40.67,40.99,40.41,40.45,658200,36.59
2005-10-07,40.38,40.75,40.27,40.65,546900,36.77
2005-10-06,40.50,40.85,40.39,40.47,961100,36.61
2005-10-05,41.37,41.45,40.85,40.90,755700,37.00
2005-10-04,41.18,41.71,41.01,41.63,910500,37.66
2005-10-03,40.97,41.17,40.65,41.11,681900,37.19
2005-09-30,40.94,41.04,40.75,40.97,742400,37.06
2005-09-29,41.09,41.15,40.56,40.76,860000,36.87
2005-09-28,41.16,41.42,40.80,41.16,950400,37.24
2005-09-27,41.22,41.40,41.01,41.14,644400,37.22
2005-09-26,40.70,41.44,40.58,41.40,835300,37.45
2005-09-23,40.25,40.61,40.20,40.46,457300,36.60
2005-09-22,40.17,40.57,40.06,40.19,1192900,36.36
2005-09-21,40.82,40.82,40.32,40.35,1182400,36.50
2005-09-20,40.86,41.17,40.60,40.99,563300,37.08
2005-09-19,40.65,41.27,40.52,40.88,986000,36.98
2005-09-16,41.14,41.85,41.13,41.42,1673900,37.47
2005-09-15,40.82,41.50,40.75,41.25,1069200,37.32
2005-09-14,40.71,41.15,40.71,40.85,707600,36.96
2005-09-13,41.41,41.46,40.80,40.85,958900,36.96
2005-09-12,41.82,42.12,41.33,41.52,872500,37.56
2005-09-09,41.07,41.86,41.07,41.64,1083300,37.67
2005-09-08,40.96,41.22,40.59,40.98,1229900,37.07
2005-09-07,41.12,41.23,40.75,40.91,1106200,37.01
2005-09-06,40.85,41.24,40.51,41.07,1437400,37.15
2005-09-05,41.04,41.24,40.61,40.95,867300,37.05
2005-09-02,41.23,41.55,40.73,41.02,692600,37.11
2005-09-01,41.25,41.60,40.93,41.16,702900,37.24
2005-08-31,40.58,41.18,40.56,41.03,923100,37.12
2005-08-30,41.43,41.44,40.56,40.72,935800,36.84
2005-08-29,41.01,41.46,40.82,41.22,614900,37.29
2005-08-26,41.57,42.06,41.01,41.07,676000,37.15
2005-08-25,41.70,42.09,41.54,41.64,1281700,37.67
2005-08-24,41.75,41.97,41.56,41.83,694100,37.84
2005-08-23,41.60,41.85,41.45,41.70,868900,37.72
2005-08-22,41.77,41.88,41.36,41.73,478200,37.75
2005-08-19,41.18,41.67,40.96,41.61,947600,37.64
2005-08-18,41.50,41.50,40.93,41.10,645400,37.18
2005-08-17,40.90,41.63,40.79,41.24,1224700,37.31
2005-08-16,41.54,41.88,40.95,41.00,1155400,37.09
2005-08-15,41.65,41.99,41.46,41.46,472900,37.51
2005-08-12,42.00,42.00,41.31,41.53,766800,37.57
2005-08-11,42.45,42.50,41.78,41.89,997600,37.90
2005-08-10,42.35,42.62,42.18,42.48,1181300,38.43
2005-08-09,42.15,42.45,41.87,42.40,770700,38.36
2005-08-08,42.38,42.59,41.99,41.99,645600,37.99
2005-08-05,42.08,42.72,41.82,42.22,1179700,38.20
2005-08-04,42.83,43.05,42.21,42.36,1304600,38.32
2005-08-03,42.30,42.92,42.21,42.84,1416100,38.76
2005-08-02,41.98,43.21,41.71,42.63,2973500,38.57
2005-08-01,41.57,42.29,41.32,42.17,1548200,38.15
2005-07-29,41.45,41.73,41.20,41.48,894800,37.53
2005-07-28,41.47,41.66,40.85,41.42,1414600,37.47
2005-07-27,41.25,41.79,40.97,41.28,1071600,37.34
2005-07-26,41.40,41.61,41.17,41.31,686100,37.37
2005-07-25,41.56,41.65,41.00,41.53,973100,37.57
2005-07-22,41.78,41.85,41.36,41.61,1305300,37.64
2005-07-21,41.80,42.08,41.58,41.64,1758300,37.67
2005-07-20,41.50,41.84,41.26,41.71,1150600,37.73
2005-07-19,40.93,41.58,40.81,41.52,1664100,37.56
2005-07-18,41.31,41.48,40.99,40.99,1162900,37.08
2005-07-15,41.75,42.02,41.30,41.30,1581800,37.36
2005-07-14,41.45,41.70,41.38,41.68,1384700,37.71
2005-07-13,41.41,41.51,41.18,41.45,2231100,37.50
2005-07-12,41.54,41.76,41.22,41.51,898000,37.55
2005-07-11,41.08,41.58,41.00,41.58,997900,37.62
2005-07-08,40.95,40.99,40.52,40.91,875300,37.01
2005-07-07,40.71,40.78,39.73,40.44,2100400,36.58
2005-07-06,40.90,41.38,40.85,41.07,831700,37.15
2005-07-05,41.50,41.50,40.80,40.95,761000,37.05
2005-07-04,41.69,41.79,41.23,41.34,457000,37.40
2005-07-01,40.73,41.66,40.73,41.42,923300,37.47
2005-06-30,41.37,41.37,40.50,41.01,1351100,37.10
2005-06-29,41.55,41.59,41.09,41.24,727500,37.31
2005-06-28,41.10,41.32,40.81,41.15,904500,37.23
2005-06-27,41.49,41.57,40.91,41.11,1008600,37.19
2005-06-24,42.19,42.25,41.53,41.62,1662800,37.65
2005-06-23,42.60,42.75,42.28,42.42,828000,38.38
2005-06-22,42.80,42.94,42.29,42.48,767700,38.43
2005-06-21,42.72,42.94,42.40,42.65,982300,38.58
2005-06-20,42.50,42.74,42.16,42.43,505600,38.39
2005-06-17,42.11,42.99,42.07,42.52,2062900,38.47
2005-06-16,42.20,42.66,42.05,42.21,731400,38.19
2005-06-15,42.22,42.85,41.99,42.01,1020500,38.01
2005-06-14,42.60,42.71,42.23,42.30,457800,38.27
2005-06-13,42.02,42.77,41.96,42.60,1093700,38.54
2005-06-10,42.60,43.07,41.94,41.95,1479000,37.95
2005-06-09,41.60,42.21,41.41,42.01,1484500,38.01
2005-06-08,41.20,41.49,40.86,41.49,1206900,37.53
2005-06-07,40.79,41.47,40.34,41.38,1260200,37.44
2005-06-06,40.50,40.73,40.41,40.55,434000,36.68
2005-06-03,40.90,40.93,40.41,40.66,504500,36.78
2005-06-02,40.48,40.84,40.48,40.67,797800,36.79
2005-06-01,40.75,40.81,40.27,40.68,874600,36.80
2005-05-31,40.74,41.00,40.43,40.50,1293300,36.64
2005-05-30,40.31,41.13,40.18,41.04,538900,37.13
2005-05-27,40.57,40.70,40.18,40.35,647000,36.50
2005-05-26,40.47,40.78,40.19,40.60,531200,36.73
2005-05-25,40.25,40.50,40.10,40.29,676100,36.45
2005-05-24,40.70,40.84,40.16,40.30,1150000,36.46
2005-05-23,41.06,41.50,40.67,40.71,1125300,36.83
2005-05-20,40.72,40.83,40.40,40.70,920500,36.82
2005-05-19,40.00,40.86,40.00,40.68,1360400,36.80
2005-05-18,40.32,41.00,40.32,40.86,1133400,36.04
2005-05-17,40.49,40.65,40.18,40.35,927700,35.59
2005-05-16,40.20,40.40,40.15,40.31,438900,35.56
2005-05-13,40.25,40.58,40.22,40.38,862700,35.62
2005-05-12,40.80,41.24,40.12,40.45,991700,35.68
2005-05-11,40.18,40.79,40.18,40.46,838400,35.69
2005-05-10,40.99,40.99,40.16,40.23,941000,35.49
2005-05-09,41.30,41.30,40.60,40.90,624700,36.08
2005-05-06,40.80,41.15,40.45,41.10,745200,36.25
2005-05-05,40.81,41.17,40.55,40.95,773600,36.12
2005-05-04,41.05,41.29,40.56,40.90,911300,36.08
2005-05-03,40.62,41.18,40.12,41.18,1137100,36.32
2005-05-02,40.93,41.26,40.78,41.02,429100,36.18
2005-04-29,40.10,41.16,40.10,40.83,945000,36.02
2005-04-28,40.67,41.16,40.08,40.30,1318400,35.55
2005-04-27,41.74,41.85,40.42,40.54,1945600,35.76
2005-04-26,42.50,42.50,41.60,41.95,1019400,37.00
2005-04-25,42.16,42.65,42.00,42.48,877400,37.47
2005-04-22,42.44,42.78,42.25,42.49,763200,37.48
2005-04-21,41.90,42.36,41.90,42.02,1215100,37.07
2005-04-20,42.37,42.40,42.15,42.32,798400,37.33
2005-04-19,42.01,42.44,42.00,42.08,868000,37.12
2005-04-18,42.08,42.39,41.63,42.10,1642400,37.14
2005-04-15,43.15,43.35,42.60,42.64,1208100,37.61
2005-04-14,43.57,43.87,43.38,43.47,792100,38.34
2005-04-13,44.02,44.05,43.62,43.70,690500,38.55
2005-04-12,43.76,44.01,43.56,43.72,899300,38.56
2005-04-11,44.00,44.25,43.35,43.55,1322200,38.41
2005-04-08,43.48,44.36,43.47,44.20,1573100,38.99
2005-04-07,43.18,43.50,42.89,43.38,915400,38.26
2005-04-06,42.62,43.30,42.34,43.18,1022000,38.09
2005-04-05,42.25,42.57,42.23,42.45,673100,37.44
2005-04-04,42.32,42.63,41.92,42.20,1072100,37.22
2005-04-01,41.50,42.86,41.50,42.48,1847100,37.47
2005-03-31,41.13,41.59,41.13,41.41,826900,36.53
2005-03-30,40.99,41.42,40.79,40.94,1073000,36.11
2005-03-29,41.50,41.60,40.82,41.25,1025600,36.39
2005-03-28,41.50,41.50,41.50,41.50,000,36.61
2005-03-25,41.50,41.50,41.50,41.50,000,36.61
2005-03-24,41.58,41.58,41.16,41.50,496400,36.61
2005-03-23,40.97,41.78,40.96,41.45,1062600,36.56
2005-03-22,40.50,41.94,40.36,41.35,2244300,36.47
2005-03-21,40.58,41.25,40.53,40.80,1078000,35.99
2005-03-18,40.09,40.50,39.87,40.45,1616400,35.68
2005-03-17,40.40,40.52,39.77,40.09,907000,35.36
2005-03-16,40.57,40.74,40.09,40.30,882900,35.55
2005-03-15,41.01,41.18,40.60,40.81,792700,36.00
2005-03-14,40.85,41.24,40.83,41.08,630600,36.24
2005-03-11,40.75,41.20,40.33,41.11,1188400,36.26
2005-03-10,40.90,41.00,40.59,40.69,1043500,35.89
2005-03-09,41.80,41.85,40.95,41.14,2120800,36.29
2005-03-08,42.35,42.47,42.04,42.18,932400,37.21
2005-03-07,42.72,42.84,42.13,42.40,1000200,37.40
2005-03-04,43.20,43.20,42.41,42.78,792500,37.74
2005-03-03,42.63,43.06,42.51,42.93,770400,37.87
2005-03-02,42.90,43.06,42.55,42.75,1124300,37.71
2005-03-01,42.70,42.97,42.49,42.82,1415700,37.77
2005-02-28,41.92,42.60,41.82,42.40,1011100,37.40
2005-02-25,41.71,42.05,41.70,42.02,750600,37.07
2005-02-24,41.60,41.97,41.40,41.60,911000,36.69
2005-02-23,41.49,41.89,41.35,41.75,1345100,36.83
2005-02-22,41.75,42.14,41.51,42.09,907800,37.13
2005-02-21,41.65,42.20,41.54,41.93,1075400,36.99
2005-02-18,41.48,41.98,41.35,41.60,1377100,36.69
2005-02-17,41.52,41.65,41.25,41.42,882100,36.54
2005-02-16,41.21,41.85,41.20,41.44,1697900,36.55
2005-02-15,40.85,41.20,40.72,41.01,832800,36.17
2005-02-14,40.40,41.16,40.31,40.99,1151600,36.16
2005-02-11,40.00,40.48,39.96,40.40,660100,35.64
2005-02-10,40.00,40.20,39.68,40.00,862100,35.28
2005-02-09,40.50,40.65,39.94,40.08,719200,35.35
2005-02-08,40.48,40.61,40.13,40.51,700800,35.73
2005-02-07,40.44,40.71,39.99,40.58,771500,35.79
2005-02-04,40.95,41.05,40.06,40.41,1219100,35.65
2005-02-03,40.82,41.20,40.55,40.90,1296000,36.08
2005-02-02,40.28,40.77,40.16,40.72,1020700,35.92
2005-02-01,40.00,40.46,39.89,40.35,1012200,35.59
2005-01-31,40.19,40.80,39.96,40.08,1644300,35.35
2005-01-28,39.46,40.16,39.32,39.88,1742900,35.18
2005-01-27,39.18,39.47,38.82,39.45,1799700,34.80
2005-01-26,39.34,39.55,39.07,39.22,769400,34.60
2005-01-25,38.97,39.56,38.90,39.34,714600,34.70
2005-01-24,39.05,39.27,38.85,39.11,861100,34.50
2005-01-21,39.06,39.64,38.76,39.34,1133200,34.70
2005-01-20,39.27,39.36,38.95,39.12,1332600,34.51
2005-01-19,40.29,40.29,39.38,39.47,1476000,34.82
2005-01-18,40.25,40.25,39.57,40.21,979800,35.47
2005-01-17,39.89,40.50,39.70,40.12,668500,35.39
2005-01-14,39.31,39.94,39.30,39.80,1456100,35.11
2005-01-13,39.34,39.79,39.34,39.64,1024000,34.97
2005-01-12,40.26,40.43,39.15,39.30,3934500,34.67
2005-01-11,41.57,41.62,41.00,41.20,1226700,36.34
2005-01-10,41.72,42.05,41.15,41.31,1604600,36.44
2005-01-07,41.60,41.77,40.92,41.62,2069300,36.71
2005-01-06,41.90,42.19,41.59,41.70,2066800,36.78
2005-01-05,41.90,42.23,41.71,42.01,1293200,37.06
2005-01-04,41.43,42.14,41.31,42.08,1548300,37.12
2005-01-03,40.65,41.82,40.55,41.56,1125400,36.66
2004-12-31,40.49,40.49,40.49,40.49,000,35.72
2004-12-30,40.62,40.62,40.16,40.49,255800,35.72
2004-12-29,40.63,40.70,40.23,40.39,409500,35.63
2004-12-28,40.58,40.90,39.78,40.43,686500,35.66
2004-12-27,40.52,40.79,40.26,40.34,369900,35.58
2004-12-24,40.34,40.34,40.34,40.34,000,35.58
2004-12-23,40.23,40.41,40.00,40.34,630800,35.58
2004-12-22,39.82,40.40,39.71,40.10,1052700,35.37
2004-12-21,39.48,39.93,39.40,39.80,790600,35.11
2004-12-20,39.53,39.85,39.36,39.42,1020700,34.77
2004-12-17,39.44,40.04,39.37,39.47,2746500,34.82
2004-12-16,38.80,39.60,38.57,39.33,1563400,34.69
2004-12-15,38.98,39.12,38.53,38.57,992700,34.02
2004-12-14,38.52,38.83,38.52,38.83,674000,34.25
2004-12-13,38.39,38.74,37.95,38.65,736000,34.09
2004-12-10,38.24,38.35,37.91,38.08,608100,33.59
2004-12-09,38.25,38.51,37.67,38.12,1177200,33.63
2004-12-08,38.20,38.67,38.06,38.42,968900,33.89
2004-12-07,38.27,38.85,38.25,38.43,501200,33.90
2004-12-06,38.48,38.71,38.09,38.26,555400,33.75
2004-12-03,38.95,39.33,38.38,38.50,1048600,33.96
2004-12-02,38.33,39.15,38.16,38.90,1191000,34.31
2004-12-01,37.71,38.23,37.43,38.18,1627300,33.68
2004-11-30,38.18,38.38,37.75,37.84,838500,33.38
2004-11-29,38.75,38.95,38.14,38.16,1016300,33.66
2004-11-26,38.69,38.80,38.48,38.60,534200,34.05
2004-11-25,38.89,39.30,38.55,38.93,796200,34.34
2004-11-24,39.30,39.31,38.37,38.60,1147600,34.05
2004-11-23,39.29,39.75,38.89,39.03,709200,34.43
2004-11-22,38.90,39.19,38.55,39.02,857800,34.42
2004-11-19,39.60,39.69,38.95,38.94,842600,34.35
2004-11-18,39.52,39.90,39.35,39.49,1525200,34.83
2004-11-17,38.40,39.77,38.40,39.74,2442100,35.05
2004-11-16,38.62,38.62,37.93,38.25,855700,33.74
2004-11-15,38.65,38.73,38.28,38.48,712800,33.94
2004-11-12,38.30,38.59,38.14,38.34,874000,33.82
2004-11-11,37.62,38.20,37.59,38.20,853300,33.70
2004-11-10,37.12,38.23,37.10,37.69,1395800,33.25
2004-11-09,37.27,37.62,37.00,37.14,778600,32.76
2004-11-08,36.92,37.40,36.86,37.11,969300,32.73
2004-11-05,36.94,37.36,36.62,37.04,1239700,32.67
2004-11-04,37.00,37.00,36.30,36.51,1063700,32.20
2004-11-03,37.20,37.37,36.55,37.00,1031300,32.64
2004-11-02,36.82,37.05,36.76,36.97,1372800,32.61
2004-11-01,37.50,37.50,36.56,36.80,1803400,32.46
2004-10-29,37.31,37.83,36.80,37.43,3251600,33.02
2004-10-28,38.60,38.65,37.65,38.22,2205700,33.71
2004-10-27,37.44,38.60,37.22,38.30,1682000,33.78
2004-10-26,36.43,37.35,36.30,37.16,1014900,32.78
2004-10-25,36.94,37.26,36.13,36.30,1501000,32.02
2004-10-22,36.96,37.93,36.80,37.12,2278600,32.74
2004-10-21,36.32,36.48,36.09,36.40,883900,32.11
2004-10-20,36.10,36.50,36.00,36.31,1502500,32.03
2004-10-19,35.37,36.69,35.37,36.43,2491500,32.13
2004-10-18,34.83,35.22,34.75,35.22,957100,31.07
2004-10-15,35.00,35.18,34.20,34.95,1982000,30.83
2004-10-14,35.11,35.42,34.98,35.06,833700,30.93
2004-10-13,35.10,35.47,34.83,35.44,3083400,31.26
2004-10-12,36.19,36.19,35.10,35.22,2002300,31.07
2004-10-11,36.55,36.59,36.11,36.21,860600,31.94
2004-10-08,35.95,36.80,35.91,36.36,1233900,32.07
2004-10-07,36.25,36.54,36.10,36.14,1088000,31.88
2004-10-06,36.98,37.03,35.94,36.25,1719800,31.98
2004-10-05,37.27,37.38,36.66,36.98,1200200,32.62
2004-10-04,37.09,37.78,36.81,37.15,1597700,32.77
2004-10-01,35.90,36.90,35.78,36.76,2233200,32.43
2004-09-30,37.06,37.06,35.71,35.93,2397500,31.69
2004-09-29,36.90,37.02,36.73,36.84,1330000,32.50
2004-09-28,37.18,37.40,36.56,36.79,979000,32.45
2004-09-27,37.29,37.45,36.86,37.30,819800,32.90
2004-09-24,37.02,37.50,36.83,37.45,648500,33.03
2004-09-23,37.20,37.38,37.05,37.09,966800,32.72
2004-09-22,37.94,37.97,37.11,37.20,1042500,32.81
2004-09-21,37.95,38.11,37.70,37.81,615700,33.35
2004-09-20,38.23,38.57,37.89,37.94,655500,33.47
2004-09-17,38.25,38.54,38.10,38.21,1798300,33.70
2004-09-16,38.17,38.45,38.00,38.37,699300,33.85
2004-09-15,38.56,38.56,37.93,38.10,1341400,33.61
2004-09-14,38.33,38.64,38.33,38.47,706300,33.93
2004-09-13,38.09,38.51,37.87,38.45,896100,33.92
2004-09-10,37.59,38.18,37.41,37.90,732200,33.43
2004-09-09,37.61,37.77,37.30,37.44,834200,33.03
2004-09-08,37.67,38.08,37.55,37.75,665200,33.30
2004-09-07,37.93,38.12,37.76,37.78,945600,33.33
2004-09-06,38.17,38.35,37.91,37.91,615700,33.44
2004-09-03,37.99,38.10,37.61,37.98,1184300,33.50
2004-09-02,38.17,38.19,37.67,37.89,960200,33.42
2004-09-01,38.59,38.59,37.75,38.13,1022600,33.63
2004-08-31,38.21,38.58,37.86,38.15,681600,33.65
2004-08-30,38.39,38.60,38.32,38.44,502800,33.91
2004-08-27,38.66,39.01,38.20,38.35,931400,33.83
2004-08-26,38.19,38.70,38.00,38.48,946400,33.94
2004-08-25,38.00,38.00,37.64,37.90,492800,33.43
2004-08-24,37.59,38.05,37.54,37.72,498300,33.27
2004-08-23,37.08,38.10,37.00,37.60,1029700,33.17
2004-08-20,37.04,37.18,36.62,36.95,724600,32.59
2004-08-19,36.88,37.11,36.60,37.00,1116200,32.64
2004-08-18,37.15,37.26,36.40,36.81,1560300,32.47
2004-08-17,37.09,37.62,36.83,37.00,949700,32.64
2004-08-16,36.69,37.26,36.50,37.06,673200,32.69
2004-08-13,36.95,37.09,36.45,36.79,1004500,32.45
2004-08-12,37.08,37.53,36.81,37.08,1010500,32.71
2004-08-11,37.40,37.42,36.80,37.15,592500,32.77
2004-08-10,36.69,37.74,36.69,37.32,1195800,32.92
2004-08-09,37.20,37.25,36.39,36.67,1026600,32.35
2004-08-06,38.11,38.71,36.94,37.33,1603300,32.93
2004-08-05,38.21,39.08,38.21,38.74,1526300,34.17
2004-08-04,38.00,38.38,37.84,38.21,1007100,33.70
2004-08-03,37.99,38.50,37.99,38.47,974600,33.93
2004-08-02,37.98,38.18,37.67,38.02,903200,33.54
2004-07-30,36.45,38.19,36.19,38.13,1458600,33.63
2004-07-29,37.64,37.74,36.91,36.91,1439400,32.56
2004-07-28,37.07,37.85,37.07,37.33,1459600,32.93
2004-07-27,36.23,37.15,36.19,37.05,864600,32.68
2004-07-26,36.54,36.81,35.72,36.00,776800,31.76
2004-07-23,36.76,37.07,36.47,36.68,660900,32.35
2004-07-22,36.26,36.88,36.25,36.65,870100,32.33
2004-07-21,37.17,37.40,36.62,36.83,1750700,32.49
2004-07-20,36.42,36.99,36.42,36.92,797900,32.57
2004-07-19,36.86,37.09,36.70,36.70,593900,32.37
2004-07-16,36.75,37.07,36.50,36.95,1096600,32.59
2004-07-15,37.02,37.40,36.61,36.86,1008700,32.51
2004-07-14,36.68,37.19,36.36,37.02,667400,32.65
2004-07-13,37.07,37.24,36.83,37.14,707400,32.76
2004-07-12,37.00,37.70,36.84,37.09,857600,32.72
2004-07-09,37.68,37.80,36.92,37.32,1039900,32.92
2004-07-08,37.21,38.15,37.17,37.92,1157900,33.45
2004-07-07,37.83,38.51,37.72,37.90,1047200,33.43
2004-07-06,38.09,38.10,37.37,37.73,652800,33.28
2004-07-05,37.70,38.16,37.57,37.83,546600,33.37
2004-07-02,38.17,38.73,37.39,37.88,1093000,33.41
2004-07-01,38.96,39.10,38.02,38.38,1404900,33.85
2004-06-30,39.38,39.45,38.87,38.96,1059400,34.37
2004-06-29,39.17,39.69,38.88,39.31,923000,34.67
2004-06-28,38.37,39.59,38.25,39.09,1022000,34.48
2004-06-25,39.00,39.24,38.25,38.38,1441000,33.85
2004-06-24,39.00,39.40,38.81,39.00,700100,34.40
2004-06-23,38.85,38.98,38.37,38.86,815800,34.28
2004-06-22,38.50,38.98,38.30,38.59,775100,34.04
2004-06-21,39.34,39.34,38.65,38.77,921400,34.20
2004-06-18,39.21,39.35,38.67,39.01,1869700,34.41
2004-06-17,39.09,39.70,39.01,39.41,676700,34.76
2004-06-16,39.80,39.80,38.92,39.05,1421200,34.45
2004-06-15,39.09,39.80,39.01,39.50,1050200,34.84
2004-06-14,39.22,39.50,38.82,39.00,856000,34.40
2004-06-11,39.79,39.79,39.21,39.30,510000,34.67
2004-06-10,39.01,39.75,39.01,39.69,753500,35.01
2004-06-09,40.00,40.00,39.00,39.08,1025600,34.47
2004-06-08,40.12,40.12,39.45,39.85,992700,35.15
2004-06-07,40.33,40.49,39.50,39.85,1167500,35.15
2004-06-04,39.70,40.60,39.67,40.52,1388800,34.84
2004-06-03,39.63,39.82,39.40,39.65,980300,34.09
2004-06-02,40.42,40.48,39.30,39.72,1676100,34.15
2004-06-01,40.68,41.19,40.20,40.25,2374100,34.61
2004-05-31,39.88,40.59,39.57,40.48,502800,34.81
2004-05-28,39.91,40.05,39.52,39.64,1039100,34.09
2004-05-27,39.80,39.84,39.42,39.67,1027200,34.11
2004-05-26,39.60,39.78,39.45,39.75,1232600,34.18
2004-05-25,39.00,39.25,38.62,38.91,1104300,33.46
2004-05-24,38.71,39.72,38.62,39.14,1049100,33.66
2004-05-21,38.45,38.74,38.19,38.59,1168400,33.18
2004-05-20,38.32,38.59,37.98,38.37,679900,32.99
2004-05-19,37.56,38.88,37.45,38.65,1641500,33.23
2004-05-18,36.45,37.55,36.45,37.25,1930800,32.03
2004-05-17,36.51,37.00,36.21,36.38,1200500,31.28
2004-05-14,36.82,37.28,36.60,36.95,939600,31.77
2004-05-13,37.40,37.89,37.04,37.07,1374700,31.88
2004-05-12,37.57,37.79,36.90,37.31,1292700,32.08
2004-05-11,37.60,37.98,37.08,37.52,1399100,32.26
2004-05-10,37.30,38.10,37.03,37.37,2295500,32.13
2004-05-07,38.02,38.47,37.74,38.20,2095900,32.85
2004-05-06,38.50,39.13,37.80,38.07,2395500,32.74
2004-05-05,36.95,38.03,36.90,37.98,1631800,32.66
2004-05-04,36.89,37.37,36.89,37.20,1588200,31.99
2004-05-03,36.88,37.20,36.75,37.09,344100,31.89
2004-04-30,37.30,37.70,36.82,36.99,1117600,31.81
2004-04-29,37.36,37.60,36.42,36.85,1391100,31.69
2004-04-28,38.10,38.10,37.03,37.48,1015500,32.23
2004-04-27,37.85,38.38,37.51,37.91,1553500,32.60
2004-04-26,37.50,38.30,37.33,37.93,1758400,32.62
2004-04-23,37.20,37.63,36.99,37.50,942200,32.25
2004-04-22,36.37,37.10,36.16,36.99,1163700,31.81
2004-04-21,36.21,36.68,36.16,36.37,865500,31.27
2004-04-20,36.57,37.08,36.38,36.65,1146000,31.51
2004-04-19,36.72,36.95,36.40,36.54,575700,31.42
2004-04-16,36.40,37.00,36.26,36.91,1043900,31.74
2004-04-15,36.53,36.88,35.79,36.54,1133800,31.42
2004-04-14,36.42,36.94,36.04,36.72,1133600,31.57
2004-04-13,37.03,37.10,36.53,36.71,702200,31.57
2004-04-12,36.70,36.70,36.70,36.70,000,31.56
2004-04-09,36.70,36.70,36.70,36.70,000,31.56
2004-04-08,36.39,37.06,36.03,36.70,1010100,31.56
2004-04-07,36.27,36.39,36.00,36.23,962300,31.15
2004-04-06,36.48,36.67,36.05,36.22,1085400,31.14
2004-04-05,36.10,36.50,35.77,36.35,877600,31.26
2004-04-02,35.50,36.22,35.00,36.00,1717600,30.96
2004-04-01,35.18,35.66,34.80,35.60,747900,30.61
2004-03-31,34.70,35.13,34.58,34.84,800400,29.96
2004-03-30,34.90,35.20,34.42,34.65,1140000,29.79
2004-03-29,34.73,35.28,34.22,34.95,1315300,30.05
2004-03-26,34.21,34.66,34.06,34.52,1148900,29.68
2004-03-25,33.96,34.62,33.96,34.06,2081000,29.29
2004-03-24,32.30,33.81,32.20,33.25,3857700,28.59
2004-03-23,31.72,32.39,31.36,31.78,1613100,27.33
2004-03-22,32.80,32.80,31.67,31.82,1627600,27.36
2004-03-19,33.79,33.86,32.88,33.03,2656100,28.40
2004-03-18,33.62,34.19,33.36,33.61,1287600,28.90
2004-03-17,33.34,33.89,33.00,33.67,2218900,28.95
2004-03-16,33.00,33.84,32.62,33.45,1659400,28.76
2004-03-15,34.41,34.64,33.03,33.37,1567800,28.69
2004-03-12,33.16,35.10,33.13,34.72,1504100,29.86
2004-03-11,35.26,35.68,33.82,34.50,1798800,29.67
2004-03-10,36.49,36.49,35.38,36.04,1152900,30.99
2004-03-09,37.20,37.23,36.56,36.76,710900,31.61
2004-03-08,37.40,37.59,36.85,37.42,673900,32.18
2004-03-05,37.30,37.90,37.11,37.35,1504000,32.12
2004-03-04,36.86,37.18,36.35,37.06,906200,31.87
2004-03-03,36.60,37.07,36.33,36.68,788900,31.54
2004-03-02,36.51,36.96,36.40,36.84,1247700,31.68
2004-03-01,36.32,36.39,35.46,36.14,1175200,31.08
2004-02-27,36.48,36.48,35.63,36.01,1438200,30.96
2004-02-26,35.45,36.45,35.45,36.17,1787200,31.10
2004-02-25,35.34,35.50,34.70,34.87,978000,29.98
2004-02-24,36.20,36.20,34.80,35.29,1051100,30.35
2004-02-23,35.81,36.40,35.81,36.05,641400,31.00
2004-02-20,36.10,36.50,35.71,35.81,1243800,30.79
2004-02-19,35.50,36.54,35.35,36.38,1644900,31.28
2004-02-18,35.15,35.35,34.67,35.17,829100,30.24
2004-02-17,34.44,35.00,34.27,34.98,790400,30.08
2004-02-16,34.30,34.39,34.10,34.39,562900,29.57
2004-02-13,34.70,34.91,34.07,34.40,940600,29.58
2004-02-12,34.65,35.07,34.50,34.79,1157600,29.92
2004-02-11,34.70,34.96,34.20,34.49,919000,29.66
2004-02-10,35.25,35.33,34.50,34.75,909800,29.88
2004-02-09,34.77,35.10,34.53,35.09,912700,30.17
2004-02-06,35.54,35.54,34.51,34.78,1199100,29.91
2004-02-05,34.54,35.70,34.34,35.35,1213600,30.40
2004-02-04,34.77,35.31,34.72,34.80,1012100,29.92
2004-02-03,35.25,35.25,34.52,34.76,824600,29.89
2004-02-02,35.41,35.59,34.51,34.91,955600,30.02
2004-01-30,35.65,35.80,35.00,35.19,1116700,30.26
2004-01-29,35.30,35.97,35.18,35.77,885200,30.76
2004-01-28,35.05,35.90,35.05,35.80,1098100,30.78
2004-01-27,35.10,35.82,35.00,35.40,1116300,30.44
2004-01-26,35.60,35.80,34.77,35.04,812800,30.13
2004-01-23,35.85,36.34,35.60,35.71,1407900,30.71
2004-01-22,35.20,35.74,34.93,35.65,1884400,30.65
2004-01-21,34.48,35.12,34.15,34.45,1291100,29.62
2004-01-20,34.56,34.82,34.10,34.33,819700,29.52
2004-01-19,34.75,35.09,34.53,34.84,776700,29.96
2004-01-16,34.14,34.80,34.05,34.60,1354100,29.75
2004-01-15,33.39,34.46,33.06,34.11,1356700,29.33
2004-01-14,34.22,34.22,32.97,33.34,1841400,28.67
2004-01-13,34.53,34.73,33.67,33.98,1048400,29.22
2004-01-12,34.70,34.80,34.05,34.21,1564800,29.42
2004-01-09,35.20,35.30,34.30,34.75,1572300,29.88
2004-01-08,35.12,35.58,34.81,35.11,1414300,30.19
2004-01-07,35.14,35.14,34.21,35.07,1563000,30.16
2004-01-06,34.85,35.10,34.52,35.10,946700,30.18
2004-01-05,35.62,35.90,34.56,34.71,1433900,29.85
2004-01-02,35.25,36.00,34.97,35.75,863600,30.74
2004-01-01,34.95,34.95,34.95,34.95,000,30.05
2003-12-31,34.95,34.95,34.95,34.95,000,30.05
2003-12-30,34.83,35.14,34.50,34.95,356800,30.05
2003-12-29,33.56,34.44,33.56,34.44,432000,29.61
2003-12-26,34.05,34.05,34.05,34.05,000,29.28
2003-12-25,34.05,34.05,34.05,34.05,000,29.28
2003-12-24,34.05,34.05,34.05,34.05,000,29.28
2003-12-23,33.82,34.40,33.75,34.05,725600,29.28
2003-12-22,34.20,34.39,32.68,33.70,1436200,28.98
2003-12-19,34.90,34.91,34.30,34.58,2279500,29.73
2003-12-18,34.88,35.09,34.50,34.80,1182400,29.92
2003-12-17,35.55,35.77,35.01,35.01,985900,30.10
2003-12-16,35.47,35.88,35.23,35.50,797200,30.53
2003-12-15,37.22,37.47,35.62,36.01,1586600,30.96
2003-12-12,36.97,37.20,36.11,36.50,993900,31.39
2003-12-11,36.53,36.90,36.25,36.80,1306300,31.64
2003-12-10,36.91,37.26,36.03,36.40,1115500,31.30
2003-12-09,37.89,37.90,37.12,37.15,892700,31.94
2003-12-08,37.35,37.66,36.92,37.15,592100,31.94
2003-12-05,37.82,38.11,37.40,37.85,913900,32.55
2003-12-04,38.10,38.29,37.50,37.87,1182000,32.56
2003-12-03,37.50,38.62,37.33,38.44,1994200,33.05
2003-12-02,37.40,37.40,36.88,37.32,1178000,32.09
2003-12-01,36.00,37.60,36.00,37.25,2054500,32.03
2003-11-28,35.90,35.98,35.22,35.75,502600,30.74
2003-11-27,35.74,35.90,35.66,35.80,970200,30.78
2003-11-26,35.88,36.10,35.50,35.56,1552200,30.58
2003-11-25,36.05,36.05,35.60,35.62,1061600,30.63
2003-11-24,35.51,36.10,35.50,35.85,1226000,30.83
2003-11-21,34.99,35.73,34.99,35.60,1370600,30.61
2003-11-20,35.84,36.00,34.42,35.04,1250700,30.13
2003-11-19,35.00,36.00,34.85,35.74,1909300,30.73
2003-11-18,35.30,35.71,34.91,35.66,1328900,30.66
2003-11-17,35.02,35.50,34.76,34.80,1171900,29.92
2003-11-14,35.50,35.89,35.28,35.88,648100,30.85
2003-11-13,35.36,35.83,35.16,35.49,1087800,30.52
2003-11-12,35.23,35.49,34.32,34.78,1149600,29.91
2003-11-11,35.21,35.53,34.73,35.00,1132600,30.10
2003-11-10,35.36,35.73,35.17,35.47,915500,30.50
2003-11-07,35.49,36.10,35.44,35.85,1018400,30.83
2003-11-06,35.75,35.95,35.26,35.45,769600,30.48
2003-11-05,36.13,36.28,35.31,35.79,920700,30.78
2003-11-04,35.73,36.35,35.23,36.34,1160400,31.25
2003-11-03,35.20,35.99,34.93,35.81,1159000,30.79
2003-10-31,34.58,35.60,34.20,35.20,1686500,30.27
2003-10-30,34.39,35.00,33.28,35.18,2183500,30.25
2003-10-29,34.50,34.73,33.91,34.15,758100,29.36
2003-10-28,34.14,34.48,33.65,34.25,706000,29.45
2003-10-27,33.53,34.79,33.53,34.08,874500,29.30
2003-10-24,33.10,34.40,32.95,33.75,1000000,29.02
2003-10-23,33.12,33.91,32.33,33.30,1341100,28.63
2003-10-22,34.22,34.25,33.26,33.39,1393400,28.71
2003-10-21,34.83,35.12,34.12,34.35,764600,29.54
2003-10-20,34.68,35.15,33.92,34.85,1088400,29.97
2003-10-17,35.50,35.89,34.45,34.67,1133400,29.81
2003-10-16,35.21,35.71,34.90,35.58,817000,30.59
2003-10-15,35.12,35.94,34.59,35.40,1103300,30.44
2003-10-14,34.38,34.89,34.01,34.62,738900,29.77
2003-10-13,34.18,35.03,33.85,34.40,1115300,29.58
2003-10-10,34.63,34.63,33.75,33.88,1151500,29.13
2003-10-09,33.50,34.49,33.36,34.44,1317300,29.61
2003-10-08,33.02,33.65,32.78,33.57,836800,28.87
2003-10-07,33.30,33.30,32.55,32.83,694500,28.23
2003-10-06,32.45,33.36,32.44,33.15,902600,28.51
2003-10-03,31.65,33.05,31.55,33.10,1047200,28.46
2003-10-02,32.00,32.40,31.74,31.79,1256600,27.34
2003-10-01,30.80,31.98,30.48,31.50,1324600,27.09
2003-09-30,31.00,31.68,30.77,31.28,1245100,26.90
2003-09-29,31.50,32.18,31.12,31.40,883600,27.00
2003-09-26,31.27,32.05,30.64,31.90,1309900,27.43
2003-09-25,29.50,31.78,29.50,31.58,1946900,27.15
2003-09-24,31.30,31.80,28.62,29.11,1646500,25.03
2003-09-23,31.38,32.05,30.60,31.24,1799100,26.86
2003-09-22,31.45,31.69,30.66,31.12,1110400,26.76
2003-09-19,32.39,32.48,31.66,31.82,2484400,27.36
2003-09-18,32.36,32.58,31.87,32.20,1154200,27.69
2003-09-17,33.15,33.15,32.21,32.51,678500,27.95
2003-09-16,32.23,33.20,31.78,32.97,634700,28.35
2003-09-15,32.00,32.32,31.25,32.23,1232700,27.71
2003-09-12,32.58,32.74,32.05,32.57,582200,28.01
2003-09-11,32.50,32.88,31.82,32.58,985900,28.01
2003-09-10,33.52,33.53,32.47,32.46,1427000,27.91
2003-09-09,33.30,33.60,33.02,33.46,691800,28.77
2003-09-08,33.48,33.59,33.05,33.08,627800,28.44
2003-09-05,33.45,33.78,32.72,33.32,770300,28.65
2003-09-04,32.95,33.79,32.94,33.69,794300,28.97
2003-09-03,32.90,33.25,32.65,33.38,1022000,28.70
2003-09-02,32.86,33.24,32.59,32.80,656800,28.20
2003-09-01,33.29,33.29,32.26,32.84,960200,28.24
2003-08-29,33.40,33.44,32.48,32.81,864400,28.21
2003-08-28,32.57,33.59,32.49,33.00,1211500,28.38
2003-08-27,32.50,32.63,31.91,32.20,903300,27.69
2003-08-26,32.72,32.80,31.78,32.20,1052800,27.69
2003-08-25,32.70,32.78,32.35,32.47,539500,27.92
2003-08-22,33.40,33.40,32.25,32.71,1974100,28.13
2003-08-21,33.50,34.12,33.06,33.75,1191800,29.02
2003-08-20,34.33,34.38,33.31,34.05,1113000,29.28
2003-08-19,33.82,34.83,33.72,34.07,964400,29.30
2003-08-18,32.70,33.59,32.48,33.59,701500,28.88
2003-08-15,32.79,32.79,31.60,32.55,1087300,27.99
2003-08-14,32.87,32.99,32.01,32.90,1421000,28.29
2003-08-13,33.01,33.20,32.08,32.77,849300,28.18
2003-08-12,32.63,33.27,32.40,33.01,634000,28.38
2003-08-11,32.45,32.91,31.88,32.59,874600,28.02
2003-08-08,31.92,32.35,31.70,32.15,827900,27.65
2003-08-07,32.49,32.49,31.28,31.81,1609300,27.35
2003-08-06,32.70,33.14,31.69,33.00,893600,28.38
2003-08-05,33.20,33.40,32.72,33.25,1069100,28.59
2003-08-04,32.56,33.55,32.32,32.85,962800,28.25
2003-08-01,32.46,33.79,32.46,32.87,1674300,28.26
2003-07-31,31.24,33.28,31.10,32.80,3374900,28.20
2003-07-30,31.05,31.05,29.86,30.38,932200,26.12
2003-07-29,31.35,31.41,30.35,31.15,826800,26.79
2003-07-28,30.75,31.28,30.40,31.65,944100,27.22
2003-07-25,30.39,30.39,29.54,30.10,1019000,25.88
2003-07-24,30.90,31.14,30.21,30.80,1048900,26.48
2003-07-23,31.10,31.29,30.32,31.00,736100,26.66
2003-07-22,29.87,31.07,29.67,30.95,1643900,26.61
2003-07-21,30.96,30.96,29.12,29.80,909500,25.62
2003-07-18,30.50,30.70,29.95,30.73,894400,26.42
2003-07-17,30.50,30.96,30.20,30.37,750500,26.11
2003-07-16,30.84,31.32,30.02,30.76,968900,26.45
2003-07-15,31.33,31.90,30.53,30.50,1692300,26.23
2003-07-14,30.21,32.00,30.01,31.50,1219900,27.09
2003-07-11,28.68,30.71,28.55,30.19,1457100,25.96
2003-07-10,29.51,29.69,28.36,28.86,1255600,24.82
2003-07-09,30.07,30.28,29.07,29.15,1218100,25.07
2003-07-08,30.62,30.90,29.35,30.11,1065800,25.89
2003-07-07,29.40,31.04,29.10,30.70,1404800,26.40
2003-07-04,28.75,29.34,28.17,29.50,1176900,25.37
2003-07-03,28.50,28.95,27.99,28.55,812800,24.55
2003-07-02,27.81,28.90,27.80,28.81,909100,24.77
2003-07-01,27.81,28.18,27.02,27.48,1098400,23.63
2003-06-30,27.85,28.30,27.44,28.13,874600,24.19
2003-06-27,27.35,27.90,26.84,27.33,624100,23.50
2003-06-26,26.55,27.65,26.42,27.33,809600,23.50
2003-06-25,26.50,27.70,26.22,26.75,1157700,23.00
2003-06-24,26.01,26.43,25.60,26.25,1070500,22.57
2003-06-23,27.35,27.50,26.37,26.10,884400,22.44
2003-06-20,27.50,27.98,27.16,27.35,2880000,23.52
2003-06-19,28.75,28.75,27.50,28.13,850300,24.19
2003-06-18,28.80,29.00,28.30,28.70,1055300,24.68
2003-06-17,28.34,29.00,27.66,28.83,1991000,24.79
2003-06-16,26.58,28.24,26.33,28.10,1064700,24.16
2003-06-13,26.73,27.70,26.50,27.00,1372200,23.22
2003-06-12,26.70,26.85,26.08,26.79,1558000,23.04
2003-06-11,26.87,26.87,25.60,26.06,1950800,22.41
2003-06-10,27.30,27.49,26.17,26.70,1179500,22.96
2003-06-09,27.23,27.98,27.01,27.28,225500,23.46
2003-06-06,27.68,28.21,26.94,27.07,999600,23.28
2003-06-05,27.10,27.63,26.60,27.47,903700,23.62
2003-06-04,26.70,27.48,26.60,27.19,673700,23.38
2003-06-03,26.98,26.98,25.86,26.39,1378700,22.69
2003-06-02,27.15,28.10,26.66,27.24,1986800,23.42
2003-05-30,26.06,28.23,26.02,26.52,1651300,22.80
2003-05-29,26.22,27.00,26.04,26.20,477300,22.53
2003-05-28,25.42,27.10,25.31,26.50,1775900,22.79
2003-05-27,24.85,25.68,24.22,25.42,1068900,21.86
2003-05-26,24.08,25.20,24.08,25.04,651600,21.53
2003-05-23,24.68,24.90,23.90,23.87,1610700,20.53
2003-05-22,25.50,25.50,24.99,25.45,1921800,21.01
2003-05-21,26.64,26.65,24.99,25.27,1791800,20.86
2003-05-20,25.75,26.66,25.72,26.35,1536400,21.75
2003-05-19,26.48,26.48,25.56,25.78,1420800,21.28
2003-05-16,25.88,27.04,25.40,26.99,2003300,22.28
2003-05-15,24.51,25.99,24.10,25.72,1621900,21.23
2003-05-14,24.55,24.97,24.00,24.60,1212400,20.31
2003-05-13,24.89,24.89,23.90,24.57,988400,20.28
2003-05-12,24.65,24.76,23.85,24.42,841100,20.16
2003-05-09,23.50,24.45,23.44,24.44,1129000,20.17
2003-05-08,24.75,24.75,23.31,23.18,1003700,19.13
2003-05-07,25.49,25.49,24.44,24.67,1119200,20.36
2003-05-06,25.45,25.50,24.80,25.36,1180500,20.93
2003-05-05,25.50,25.79,24.85,25.40,862600,20.97
2003-05-02,25.00,26.26,24.71,24.95,2111800,20.59
2003-05-01,24.65,24.65,24.65,24.65,000,20.35
2003-04-30,23.50,25.12,23.45,24.89,3536500,20.54
2003-04-29,23.31,23.40,22.50,22.59,621000,18.65
2003-04-28,22.20,23.25,22.16,23.05,581900,19.03
2003-04-25,22.95,23.54,22.24,22.50,741500,18.57
2003-04-24,23.32,23.79,23.05,23.34,863000,19.27
2003-04-23,23.59,23.95,23.33,23.98,1064800,19.79
2003-04-22,22.50,23.45,22.12,23.02,857900,19.00
2003-04-21,22.48,22.48,22.48,22.48,000,18.56
2003-04-18,22.48,22.48,22.48,22.48,000,18.56
2003-04-17,22.59,22.78,21.80,22.48,1315300,18.56
2003-04-16,23.85,23.85,22.20,22.57,1401800,18.63
2003-04-15,22.50,23.40,21.70,22.51,1090200,18.58
2003-04-14,22.00,22.40,21.53,22.08,687900,18.23
2003-04-11,21.07,22.49,21.05,21.71,947800,17.92
2003-04-10,21.50,21.50,20.68,20.79,1069400,17.16
2003-04-09,21.75,22.06,21.12,21.34,1933000,17.61
2003-04-08,21.55,22.28,21.43,22.23,829100,18.35
2003-04-07,22.00,22.49,21.58,22.10,1456700,18.24
2003-04-04,21.12,21.66,20.70,21.56,827400,17.80
2003-04-03,20.60,21.50,20.25,20.84,1722400,17.20
2003-04-02,20.07,20.85,19.42,20.64,1135400,17.04
2003-04-01,19.40,19.65,18.40,19.50,927700,16.10
2003-03-31,20.00,20.16,19.19,19.32,1157700,15.95
2003-03-28,20.12,20.50,19.47,20.18,1196000,16.66
2003-03-27,19.85,20.52,19.33,20.52,1043800,16.94
2003-03-26,19.50,20.72,19.35,19.73,2141300,16.29
2003-03-25,19.75,19.78,18.32,19.50,2019100,16.10
2003-03-24,20.71,20.71,18.68,18.82,1579100,15.53
2003-03-21,19.90,21.06,19.86,20.63,3318500,17.03
2003-03-20,19.08,20.02,19.05,19.75,1174300,16.30
2003-03-19,18.75,20.09,18.32,19.25,2070400,15.89
2003-03-18,17.30,18.95,17.17,19.00,2401300,15.68
2003-03-17,17.04,17.55,16.70,17.25,1638200,14.24
2003-03-14,17.10,17.89,16.91,17.01,2273300,14.04
2003-03-13,16.38,16.83,16.00,16.83,1023500,13.89
2003-03-12,16.60,16.79,15.72,15.93,1170000,13.15
2003-03-11,16.00,16.70,15.95,15.60,914900,12.88
2003-03-10,16.63,16.86,15.98,16.00,968600,13.21
2003-03-07,16.75,17.10,16.35,16.32,1191800,13.47
2003-03-06,17.51,17.60,16.51,16.54,898500,13.65
2003-03-05,17.10,17.78,17.00,17.37,977800,14.34
2003-03-04,17.49,17.67,17.03,17.30,1045400,14.28
2003-03-03,17.50,17.84,17.05,17.51,848500,14.45
2003-02-28,17.50,17.98,17.05,17.38,1027000,14.35
2003-02-27,16.47,17.77,16.47,17.77,1863400,14.67
2003-02-26,16.80,17.14,16.24,16.84,1583000,13.90
2003-02-25,17.60,17.87,16.20,16.51,2014400,13.63
2003-02-24,18.25,18.25,17.50,17.80,907700,14.69
2003-02-21,18.39,18.39,17.85,18.41,876900,15.20
2003-02-20,18.41,18.70,18.15,18.64,700700,15.39
2003-02-19,18.36,18.90,18.00,18.23,655600,15.05
2003-02-18,18.75,18.95,18.19,18.61,1111100,15.36
2003-02-17,19.36,19.40,18.52,18.68,693900,15.42
2003-02-14,18.29,19.28,18.23,19.05,1344500,15.72
2003-02-13,18.15,18.30,17.84,17.94,615500,14.81
2003-02-12,18.07,18.74,17.93,18.50,1068400,15.27
2003-02-11,18.50,18.79,18.17,18.21,1010800,15.03
2003-02-10,18.32,18.79,18.15,18.66,1036400,15.40
2003-02-07,19.27,19.49,18.25,18.47,1761200,15.25
2003-02-06,18.60,19.45,18.51,19.29,1700900,15.92
2003-02-05,17.89,18.92,17.65,18.65,1381700,15.39
2003-02-04,18.75,18.75,17.60,17.95,1166300,14.82
2003-02-03,18.99,19.05,18.51,19.00,1087100,15.68
2003-01-31,19.00,19.39,18.54,18.93,1299600,15.63
2003-01-30,19.33,19.85,19.01,19.38,1253600,16.00
2003-01-29,18.27,19.36,18.00,19.10,1455600,15.77
2003-01-28,18.60,18.85,18.06,18.45,1083700,15.23
2003-01-27,19.88,20.00,18.20,18.27,1481000,15.08
2003-01-24,19.80,20.40,19.52,19.89,804100,16.42
2003-01-23,20.48,20.67,19.63,19.73,932600,16.29
2003-01-22,20.51,20.84,19.43,19.67,1157900,16.24
2003-01-21,21.40,21.40,20.55,20.73,972200,17.11
2003-01-20,20.96,21.34,20.65,21.07,618300,17.39
2003-01-17,21.50,21.79,20.40,20.51,1023500,16.93
2003-01-16,21.50,22.00,21.09,21.88,1335000,18.06
2003-01-15,22.17,22.50,21.54,21.68,803500,17.90
2003-01-14,22.39,23.05,21.84,22.11,991600,18.25
2003-01-13,22.00,22.42,21.99,22.30,1068100,18.41
2003-01-10,22.49,22.93,21.82,22.60,1682900,18.65
2003-01-09,21.92,22.35,21.24,22.30,2766200,18.41
2003-01-08,23.01,23.32,22.25,22.78,1628800,18.80
2003-01-07,23.80,24.00,22.95,23.52,1063900,19.41
2003-01-06,24.01,24.30,23.35,24.07,1069600,19.87
2003-01-03,24.80,24.80,23.75,24.03,1342300,19.83
2003-01-02,22.70,24.86,22.70,24.81,624800,20.48
2003-01-01,22.75,22.75,22.75,22.75,000,18.78