Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,105.05,105.28,103.91,103.91,1208000,103.91
2009-11-25,106.18,106.18,104.03,105.25,1398400,105.25
2009-11-24,105.00,106.15,104.71,105.21,1029100,105.21
2009-11-23,105.38,105.81,104.70,105.81,961500,105.81
2009-11-20,104.90,105.32,103.53,104.03,1405100,104.03
2009-11-19,105.54,105.90,104.65,104.96,1186500,104.96
2009-11-18,106.39,107.42,105.33,106.17,1461300,106.17
2009-11-17,107.36,107.72,106.70,106.91,801500,106.91
2009-11-16,107.90,107.95,106.23,107.87,1186100,107.87
2009-11-13,106.51,107.20,105.85,107.09,784900,107.09
2009-11-11,107.37,108.56,106.97,107.55,1120400,107.55
2009-11-10,106.78,107.19,105.92,106.45,883500,106.45
2009-11-09,105.36,107.00,105.34,106.49,1343400,106.49
2009-11-06,106.25,106.77,104.12,105.31,1821000,105.31
2009-11-05,105.25,107.25,104.88,106.20,1329300,106.20
2009-11-04,107.50,108.06,106.30,107.38,899400,107.38
2009-11-03,107.60,107.60,104.68,105.95,1694500,105.95
2009-11-02,108.13,108.41,106.24,107.98,1080600,107.98
2009-10-30,110.51,110.67,107.64,107.64,1591800,107.64
2009-10-29,110.50,111.51,109.85,111.00,962700,111.00
2009-10-28,112.13,112.79,110.55,111.10,1453400,111.10
2009-10-27,110.40,112.67,110.05,111.50,1278900,111.50
2009-10-26,111.18,111.71,108.33,109.92,1017800,109.92
2009-10-23,112.90,113.49,110.54,110.54,1085200,110.54
2009-10-22,111.85,112.47,111.02,112.01,1002600,112.01
2009-10-21,114.40,114.70,112.24,113.87,929900,113.87
2009-10-20,114.38,114.81,112.95,113.55,1072800,113.55
2009-10-19,111.19,113.47,111.15,113.20,765900,113.20
2009-10-16,112.60,113.23,110.83,110.83,1883300,110.83
2009-10-15,114.30,114.58,112.12,112.96,1036000,112.96
2009-10-14,113.20,115.76,113.20,114.20,1396300,114.20
2009-10-13,113.99,114.45,112.56,112.71,1014100,112.71
2009-10-12,113.84,114.95,113.15,113.79,955100,113.79
2009-10-09,112.06,113.78,111.90,113.31,821300,113.31
2009-10-08,111.52,112.60,111.15,112.45,1060600,112.45
2009-10-07,111.70,112.00,110.46,110.95,761400,110.95
2009-10-06,110.60,111.90,110.10,111.45,1402400,111.45
2009-10-05,111.00,111.26,109.79,110.32,1023000,110.32
2009-10-02,109.85,112.00,108.90,110.42,1857600,110.42
2009-10-01,111.00,113.15,109.90,109.90,2160700,109.90
2009-09-30,108.23,110.25,107.92,109.03,1090100,109.03
2009-09-29,107.26,109.75,107.23,108.19,1005500,108.19
2009-09-28,107.50,108.06,105.70,107.96,857500,107.96
2009-09-25,107.54,108.03,106.23,106.35,833500,106.35
2009-09-24,109.20,109.94,106.75,107.03,1424300,107.03
2009-09-23,108.50,109.53,107.90,109.29,1426700,109.29
2009-09-22,105.40,108.70,105.40,107.81,1607200,107.81
2009-09-21,105.14,105.14,103.40,104.44,896400,104.44
2009-09-18,104.00,105.56,104.00,104.99,2641700,104.99
2009-09-17,105.30,106.23,103.73,104.00,1461000,104.00
2009-09-16,104.10,104.81,103.55,104.25,1220000,104.25
2009-09-15,103.20,104.10,103.10,103.63,1003300,103.63
2009-09-14,103.49,104.68,103.11,103.66,1180300,103.66
2009-09-11,105.64,105.73,103.45,103.79,1261000,103.79
2009-09-10,104.07,105.52,103.64,105.03,1054800,105.03
2009-09-09,103.00,104.16,102.90,104.07,988700,104.07
2009-09-08,103.85,104.51,103.33,104.00,689500,104.00
2009-09-07,103.60,105.12,103.39,104.35,705700,104.35
2009-09-04,105.07,105.18,103.40,104.50,775900,104.50
2009-09-03,104.06,105.00,102.62,104.35,1262300,104.35
2009-09-02,103.49,105.42,102.60,104.24,1580000,104.24
2009-09-01,104.78,105.00,101.80,102.38,863400,102.38
2009-08-31,103.01,104.65,102.99,104.03,551800,104.03
2009-08-28,104.18,105.58,103.62,103.73,731600,103.73
2009-08-27,104.76,105.66,102.44,104.09,946000,104.09
2009-08-26,106.66,107.32,105.37,105.55,763700,105.55
2009-08-25,105.00,106.75,104.95,105.86,915100,105.86
2009-08-24,103.29,107.05,102.05,106.48,1619000,106.48
2009-08-21,99.35,102.20,98.90,102.00,1487000,102.00
2009-08-20,100.65,100.65,98.72,99.49,571700,99.49
2009-08-19,98.82,99.57,97.99,98.80,742800,98.80
2009-08-18,99.31,100.20,98.37,100.00,672100,100.00
2009-08-17,99.84,100.44,98.15,98.82,1179600,98.82
2009-08-14,101.03,101.77,100.05,100.27,942800,100.27
2009-08-13,102.00,102.20,100.12,101.71,894700,101.71
2009-08-12,101.23,102.75,100.55,101.30,996200,101.30
2009-08-11,103.10,104.15,101.12,101.58,896900,101.58
2009-08-10,102.00,103.80,100.95,103.10,767100,103.10
2009-08-07,101.57,102.24,99.80,101.97,1349700,101.97
2009-08-06,101.98,103.20,101.59,102.08,764400,102.08
2009-08-05,101.50,103.54,100.33,101.31,1564300,101.31
2009-08-04,105.50,107.27,101.82,102.40,1629800,102.40
2009-08-03,105.40,106.60,103.35,104.71,1007200,104.71
2009-07-31,105.07,107.58,105.05,106.09,872900,106.09
2009-07-30,104.49,106.78,103.70,105.60,1198600,105.60
2009-07-29,100.89,104.24,100.23,103.06,771400,103.06
2009-07-28,101.96,103.44,101.34,101.40,690300,101.40
2009-07-27,101.90,103.61,100.81,101.45,630000,101.45
2009-07-24,101.97,103.72,100.31,101.39,785900,101.39
2009-07-23,99.00,102.29,98.40,101.46,892000,101.46
2009-07-22,98.20,99.49,96.26,98.89,903300,98.89
2009-07-21,99.70,99.70,96.51,97.65,1138700,97.65
2009-07-20,99.00,100.29,97.99,98.88,595500,98.88
2009-07-17,100.02,100.48,98.42,98.60,782300,98.60
2009-07-16,98.05,100.27,97.89,99.52,850200,99.52
2009-07-15,97.28,98.45,96.90,98.45,891000,98.45
2009-07-14,96.20,97.61,95.60,96.67,582500,96.67
2009-07-13,93.35,96.68,92.85,96.40,744300,96.40
2009-07-10,94.15,94.72,93.58,94.20,550500,94.20
2009-07-09,94.82,95.52,93.92,94.75,576500,94.75
2009-07-08,93.90,95.65,93.30,93.92,816600,93.92
2009-07-07,95.73,96.29,94.01,94.70,711800,94.70
2009-07-06,93.63,95.82,93.63,95.59,738400,95.59
2009-07-03,96.58,96.98,94.96,95.25,554800,95.25
2009-07-02,97.63,97.88,95.51,95.75,692000,95.75
2009-07-01,96.50,98.75,96.09,98.12,714600,98.12
2009-06-30,96.95,97.79,95.52,96.19,917900,96.19
2009-06-29,94.99,98.15,94.32,97.05,1163900,97.05
2009-06-26,93.74,94.66,92.25,93.46,777900,93.46
2009-06-25,92.31,93.40,91.50,93.28,727500,93.28
2009-06-24,91.41,93.60,90.81,93.16,775400,93.16
2009-06-23,91.85,93.52,91.00,91.70,721600,91.70
2009-06-22,93.40,93.98,92.11,92.35,885100,92.35
2009-06-19,95.49,95.80,93.37,93.37,2514500,93.37
2009-06-18,93.00,95.15,91.63,94.93,878700,94.93
2009-06-17,92.80,93.93,92.01,92.71,938200,92.71
2009-06-16,93.60,94.65,92.60,92.78,743000,92.78
2009-06-15,95.74,95.94,93.11,93.14,914400,93.14
2009-06-12,96.70,97.00,95.80,96.45,563900,96.45
2009-06-11,96.39,97.43,95.22,97.25,528400,97.25
2009-06-10,97.48,98.15,95.74,95.90,786500,95.90
2009-06-09,98.01,98.30,95.39,95.88,716700,95.88
2009-06-08,98.40,98.50,95.00,96.09,745200,96.09
2009-06-05,99.37,99.89,97.34,97.80,670900,97.80
2009-06-04,96.98,98.42,96.85,97.94,622700,97.94
2009-06-03,97.54,97.71,96.00,96.51,610800,96.51
2009-06-02,100.00,100.12,97.00,97.10,1053400,97.10
2009-06-01,100.85,102.24,99.40,100.49,793300,100.49
2009-05-29,99.00,99.89,97.58,99.00,1179000,99.00
2009-05-28,96.00,98.24,96.00,97.66,727200,97.66
2009-05-27,96.50,97.97,95.70,97.71,824600,97.71
2009-05-26,93.46,96.31,92.45,96.10,1046700,96.10
2009-05-25,94.32,94.32,91.38,93.50,1023800,93.50
2009-05-22,93.81,94.90,93.00,93.85,1054000,93.85
2009-05-21,95.85,96.17,92.84,93.50,1341800,93.50
2009-05-20,97.50,98.53,95.67,96.25,2037000,96.25
2009-05-19,99.00,100.63,97.75,98.53,1134600,98.53
2009-05-18,94.55,98.68,93.02,98.39,1120100,98.39
2009-05-15,98.60,99.17,95.50,95.50,1401900,95.50
2009-05-14,95.65,98.39,94.78,97.51,996500,97.51
2009-05-13,99.90,101.97,95.91,96.38,1403800,96.38
2009-05-12,98.15,102.44,96.01,99.93,1645700,99.93
2009-05-11,100.44,100.83,97.15,98.09,1478200,98.09
2009-05-08,103.93,103.93,99.60,101.85,1929800,101.85
2009-05-07,103.90,108.79,102.20,102.20,1765000,102.20
2009-05-06,101.35,106.33,99.66,105.05,1514000,105.05
2009-05-05,102.72,103.45,100.81,101.42,1120200,101.42
2009-05-04,105.15,105.77,101.11,103.71,1215400,103.71
2009-04-30,98.40,105.10,98.40,104.63,2168100,104.63
2009-04-29,93.97,99.29,93.31,98.23,1755500,98.23
2009-04-28,91.51,94.29,90.06,92.18,1223400,92.18
2009-04-27,93.10,94.10,91.51,92.73,1606000,92.73
2009-04-24,95.92,96.59,93.71,94.15,1596900,94.15
2009-04-23,98.50,99.60,94.74,94.74,1593900,94.74
2009-04-22,101.50,105.96,101.04,103.75,3199900,98.25
2009-04-21,102.00,103.06,100.10,103.06,1764500,97.60
2009-04-20,100.54,102.80,100.33,101.75,1137800,96.36
2009-04-17,100.90,102.97,99.87,102.30,1291700,96.88
2009-04-16,101.20,102.44,100.10,101.46,765600,96.08
2009-04-15,98.84,101.40,97.51,101.28,735600,95.91
2009-04-14,99.00,100.97,97.33,99.34,1205000,94.07
2009-04-09,99.09,99.95,96.82,99.55,1059200,94.27
2009-04-08,96.66,99.72,96.50,97.69,811500,92.51
2009-04-07,98.88,99.35,96.50,98.70,1030400,93.47
2009-04-06,99.40,100.03,96.05,99.38,920900,94.11
2009-04-03,97.70,102.25,97.10,98.78,1096500,93.54
2009-04-02,94.00,100.50,94.00,99.38,1592700,94.11
2009-04-01,92.90,93.94,89.87,93.73,793600,88.76
2009-03-31,90.24,92.24,90.24,91.80,1037800,86.93
2009-03-30,94.28,94.28,89.01,89.31,1342000,84.58
2009-03-27,97.39,97.50,92.25,95.04,962300,90.00
2009-03-26,98.25,99.26,95.32,96.31,1223900,91.20
2009-03-25,93.65,98.16,93.36,95.78,1100500,90.70
2009-03-24,96.98,98.46,93.49,94.24,1614500,89.24
2009-03-23,96.80,96.89,94.12,96.45,1439900,91.34
2009-03-20,98.70,99.32,95.00,95.00,3263600,89.96
2009-03-19,94.60,101.00,93.44,99.20,2427600,93.94
2009-03-18,94.75,96.20,92.11,93.91,1405800,88.93
2009-03-17,94.00,95.45,91.64,92.83,1045900,87.91
2009-03-16,91.95,94.34,91.20,94.34,1276100,89.34
2009-03-13,90.99,92.90,89.45,89.88,1362800,85.12
2009-03-12,86.01,89.14,83.29,89.14,1247700,84.41
2009-03-11,85.47,89.58,84.20,85.96,1448700,81.40
2009-03-10,82.50,86.99,81.40,86.35,1898400,81.77
2009-03-09,82.62,82.62,79.01,81.03,1602500,76.73
2009-03-06,83.20,85.98,81.14,82.21,2982100,77.85
2009-03-05,92.10,92.40,82.56,82.61,3131900,78.23
2009-03-04,92.00,93.00,88.55,93.00,1964900,88.07
2009-03-03,91.00,93.53,90.25,91.66,1723900,86.80
2009-03-02,94.70,95.00,91.40,92.16,1487600,87.27
2009-02-27,97.05,98.53,94.56,96.96,1730900,91.82
2009-02-26,91.85,99.66,91.85,98.22,2166200,93.01
2009-02-25,93.60,94.24,89.08,90.24,1494600,85.46
2009-02-24,94.01,95.43,91.10,92.07,1789600,87.19
2009-02-23,97.50,100.36,95.59,95.89,1296800,90.81
2009-02-20,102.61,102.97,96.65,96.65,2408200,91.53
2009-02-19,102.30,105.01,101.42,103.63,1019400,98.14
2009-02-18,101.97,102.30,99.50,101.32,984800,95.95
2009-02-17,102.66,103.64,99.52,100.91,1187400,95.56
2009-02-16,104.05,106.11,102.75,104.31,591800,98.78
2009-02-13,105.00,105.81,103.43,104.60,863100,99.05
2009-02-12,103.77,104.66,100.55,102.76,1086600,97.31
2009-02-11,104.00,105.95,103.49,104.15,849700,98.63
2009-02-10,108.81,110.14,105.20,105.43,1177600,99.84
2009-02-09,108.83,110.85,108.54,110.00,1002300,104.17
2009-02-06,111.58,111.58,107.41,109.88,1287000,104.06
2009-02-05,101.77,109.90,101.61,109.39,1803200,103.59
2009-02-04,104.50,107.00,102.56,104.37,2215500,98.84
2009-02-03,100.05,108.22,100.05,107.48,1338400,101.78
2009-02-02,103.18,103.18,99.50,102.15,997600,96.73
2009-01-30,106.01,108.30,103.30,103.70,1299800,98.20
2009-01-29,110.31,110.31,106.96,107.70,1015000,101.99
2009-01-28,105.00,110.44,104.66,110.31,1355500,104.46
2009-01-27,104.10,104.99,101.50,103.46,764900,97.98
2009-01-26,96.82,106.91,96.52,104.34,1855800,98.81
2009-01-23,103.00,103.00,94.77,98.45,2823400,93.23
2009-01-22,105.00,107.77,99.80,101.35,1678500,95.98
2009-01-21,107.49,110.50,98.79,102.17,2392000,96.75
2009-01-20,107.10,109.37,103.50,105.49,1586000,99.90
2009-01-19,114.24,114.45,107.19,108.50,1117200,102.75
2009-01-16,109.00,113.85,108.20,112.00,1604000,106.06
2009-01-15,113.36,113.36,105.94,106.74,1852400,101.08
2009-01-14,114.90,115.76,110.88,112.36,1670800,106.40
2009-01-13,116.00,116.00,112.37,113.68,1169800,107.65
2009-01-12,113.49,116.45,113.06,115.72,1041000,109.59
2009-01-09,113.00,116.80,110.81,113.51,1486700,107.49
2009-01-08,108.00,112.20,108.00,110.97,1202000,105.09
2009-01-07,109.89,110.78,107.80,110.16,915300,104.32
2009-01-06,110.80,113.44,107.06,109.42,1248700,103.62
2009-01-05,114.00,115.78,110.85,110.95,969000,105.07
2009-01-02,111.85,113.19,109.03,112.53,792100,106.56
2008-12-30,108.03,111.00,107.55,111.00,598400,105.12
2008-12-29,107.99,109.50,106.63,108.38,698300,102.63
2008-12-23,106.00,109.80,105.62,108.01,881700,102.28
2008-12-22,105.00,108.24,104.66,106.57,1660100,100.92
2008-12-19,106.59,109.90,104.82,106.37,3937600,100.73
2008-12-18,112.36,113.00,107.97,107.97,2290500,102.25
2008-12-17,116.32,116.74,111.12,112.00,2247400,106.06
2008-12-16,119.99,119.99,114.87,115.82,1878100,109.68
2008-12-15,120.51,120.98,116.23,118.19,1523300,111.92
2008-12-12,118.72,120.73,116.24,118.98,1786400,112.67
2008-12-11,116.29,122.26,116.00,122.26,1952900,115.78
2008-12-10,119.90,120.75,116.47,118.07,1585300,111.81
2008-12-09,115.86,120.00,114.86,117.80,2065800,111.56
2008-12-08,116.20,119.45,115.69,119.30,2619100,112.98
2008-12-05,112.00,115.34,111.01,112.40,1940600,106.44
2008-12-04,111.04,118.48,108.62,112.71,3367000,106.74
2008-12-03,107.00,110.98,105.10,109.90,1995600,104.07
2008-12-02,104.45,109.50,103.55,107.83,2343800,102.11
2008-12-01,107.75,107.98,102.70,103.80,1546000,98.30
2008-11-28,106.45,107.92,104.06,106.96,1469600,101.29
2008-11-27,107.33,109.11,106.00,107.25,1341800,101.56
2008-11-26,104.43,107.72,103.50,105.80,1727400,100.19
2008-11-25,108.00,109.10,104.53,106.58,2140700,100.93
2008-11-24,102.40,109.23,102.40,108.32,2776600,102.58
2008-11-21,100.97,103.45,98.41,102.30,2483500,96.88
2008-11-20,93.25,103.83,93.00,98.03,2964200,92.83
2008-11-19,101.50,101.99,96.15,96.17,2089500,91.07
2008-11-18,101.50,103.40,98.30,101.50,1742900,96.12
2008-11-17,105.20,106.73,101.42,102.54,1611900,97.10
2008-11-14,106.50,109.35,105.61,106.06,1655300,100.44
2008-11-13,107.80,107.80,103.60,104.63,1866900,99.08
2008-11-12,107.00,108.20,102.35,106.64,1911000,100.99
2008-11-11,106.50,108.47,104.52,106.00,1792200,100.38
2008-11-10,105.98,110.50,105.40,108.50,2430400,102.75
2008-11-07,97.10,106.15,97.10,102.97,3075500,97.51
2008-11-06,99.00,103.35,95.37,96.36,2008300,91.25
2008-11-05,102.00,104.60,101.01,101.93,1658300,96.53
2008-11-04,98.50,104.63,98.50,101.57,2078200,96.19
2008-11-03,105.00,105.00,98.17,101.46,2233800,96.08
2008-10-31,93.68,105.00,93.59,102.90,3646700,97.45
2008-10-30,95.70,97.97,92.04,95.59,2445900,90.52
2008-10-29,97.00,99.00,87.33,92.25,4133700,87.36
2008-10-28,88.00,89.67,76.17,81.12,5669800,76.82
2008-10-27,84.42,88.10,79.22,86.49,2939900,81.90
2008-10-24,88.00,90.45,81.50,90.26,2818400,85.48
2008-10-23,86.50,92.67,85.14,92.50,2349000,87.60
2008-10-22,90.00,90.99,86.03,86.06,2254600,81.50
2008-10-21,96.89,98.87,90.23,92.20,2262000,87.31
2008-10-20,97.40,97.40,91.00,94.33,1580800,89.33
2008-10-17,93.93,96.50,88.36,94.51,3378600,89.50
2008-10-16,87.60,98.25,86.15,90.00,3526700,85.23
2008-10-15,98.60,98.90,90.00,92.17,2625000,87.28
2008-10-14,100.50,101.20,95.26,98.40,2567200,93.18
2008-10-13,92.49,98.07,89.32,98.07,3735500,92.87
2008-10-10,87.65,89.02,79.97,85.68,5490800,81.14
2008-10-09,96.12,102.74,91.20,95.00,3104900,89.96
2008-10-08,96.83,109.96,93.80,95.51,4275300,90.45
2008-10-07,105.00,105.00,99.40,101.52,2371200,96.14
2008-10-06,102.70,107.84,100.60,102.85,2856900,97.40
2008-10-03,106.60,109.62,105.01,108.00,1830300,102.27
2008-10-02,108.10,109.80,105.23,106.27,1598700,100.64
2008-10-01,108.00,108.88,106.52,108.00,1580000,102.27
2008-09-30,106.68,109.43,105.61,106.21,2509600,100.58
2008-09-29,110.10,110.84,105.10,109.30,2488000,103.51
2008-09-26,115.00,115.00,110.30,112.25,2485800,106.30
2008-09-25,108.60,114.97,108.60,114.00,3325200,107.96
2008-09-24,106.01,110.20,106.01,108.80,2675200,103.03
2008-09-23,102.45,105.46,102.45,104.00,1638500,98.49
2008-09-22,105.50,108.64,102.22,104.10,2841300,98.58
2008-09-19,103.94,106.40,100.37,104.10,6407900,98.58
2008-09-18,96.06,98.48,95.24,97.21,3255400,92.06
2008-09-17,97.40,99.47,95.10,96.85,4075900,91.72
2008-09-16,98.20,98.50,94.50,95.77,5066400,90.69
2008-09-15,102.06,102.56,98.98,99.40,5015400,94.13
2008-09-12,105.87,106.23,104.05,105.17,1394000,99.59
2008-09-11,106.49,106.49,102.89,105.00,1647700,99.43
2008-09-10,106.44,107.87,104.87,106.66,1797500,101.01
2008-09-09,105.29,107.82,105.29,106.36,1639600,100.72
2008-09-08,105.45,108.21,105.12,105.74,2393200,100.13
2008-09-05,103.30,103.79,102.30,102.88,2014000,97.43
2008-09-04,106.89,107.32,104.27,104.59,1599900,99.05
2008-09-03,107.05,108.31,106.86,107.18,1021100,101.50
2008-09-02,105.70,109.56,105.33,108.43,1539400,102.68
2008-09-01,105.10,106.59,104.33,105.95,709200,100.33
2008-08-29,105.42,107.33,105.27,106.18,1051600,100.55
2008-08-28,104.15,106.34,102.82,105.70,1428700,100.10
2008-08-27,104.01,104.54,103.20,104.29,1030900,98.76
2008-08-26,104.30,105.41,102.98,104.75,828000,99.20
2008-08-25,104.02,105.27,103.65,104.31,534300,98.78
2008-08-22,102.83,104.69,102.45,104.24,1053400,98.71
2008-08-21,103.00,104.15,102.11,103.00,1094400,97.54
2008-08-20,103.99,104.63,103.01,104.17,851900,98.65
2008-08-19,104.59,105.09,103.40,103.70,1666600,98.20
2008-08-18,105.42,107.01,105.04,106.18,845500,100.55
2008-08-15,108.55,108.63,105.55,106.43,1748800,100.79
2008-08-14,108.65,108.82,106.54,107.58,1205700,101.88
2008-08-13,108.65,109.46,107.83,108.48,1377500,102.73
2008-08-12,109.00,110.76,108.60,109.50,1054300,103.70
2008-08-11,108.91,110.70,108.91,110.41,990600,104.56
2008-08-08,110.86,111.27,107.79,109.31,1841900,103.52
2008-08-07,111.49,112.47,110.26,111.00,1786200,105.12
2008-08-06,112.00,113.25,108.64,112.93,2400500,106.94
2008-08-05,107.21,111.56,106.20,110.37,2319100,104.52
2008-08-04,106.22,107.20,105.36,106.56,1131900,100.91
2008-08-01,105.70,108.71,105.70,106.94,1543200,101.27
2008-07-31,105.60,107.75,105.51,106.80,1781500,101.14
2008-07-30,105.82,107.12,104.76,105.95,1587300,100.33
2008-07-29,103.26,106.96,102.75,105.79,2070200,100.18
2008-07-28,106.70,106.70,104.32,105.29,2612400,99.71
2008-07-25,113.55,114.19,101.54,107.88,11685600,102.16
2008-07-24,116.44,117.03,115.62,116.43,1476700,110.26
2008-07-23,114.77,116.47,114.48,115.61,1864300,109.48
2008-07-22,111.83,114.17,111.05,114.10,1327300,108.05
2008-07-21,111.30,114.09,110.50,112.55,1626800,106.58
2008-07-18,107.92,112.40,106.92,112.33,3097200,106.38
2008-07-17,108.41,109.07,107.25,108.06,1962300,102.33
2008-07-16,107.97,108.01,104.73,106.83,2531100,101.17
2008-07-15,107.51,108.48,105.01,107.45,3029200,101.75
2008-07-14,108.93,110.15,108.53,109.00,1151800,103.22
2008-07-11,110.72,110.99,107.77,108.35,2233800,102.61
2008-07-10,108.61,110.52,108.59,109.97,1450400,104.14
2008-07-09,109.86,110.98,108.96,110.16,1763000,104.32
2008-07-08,107.72,109.05,107.22,108.86,2101200,103.09
2008-07-07,108.50,109.83,108.02,109.34,1001700,103.54
2008-07-04,109.34,109.60,107.96,108.16,927300,102.43
2008-07-03,107.72,110.03,107.26,109.34,2149200,103.54
2008-07-02,110.01,110.69,108.42,108.62,2205300,102.86
2008-07-01,110.15,110.45,108.60,109.76,1699000,103.94
2008-06-30,111.49,112.11,109.56,111.26,2119400,105.36
2008-06-27,113.60,113.95,110.85,111.50,2333700,105.59
2008-06-26,115.70,115.97,113.87,113.92,1724800,107.88
2008-06-25,115.89,116.70,115.23,116.49,1397700,110.31
2008-06-24,116.31,116.77,114.74,115.35,2329900,109.24
2008-06-23,118.79,119.21,116.30,116.75,1956900,110.56
2008-06-20,121.10,121.10,118.01,118.59,4233500,112.30
2008-06-19,120.02,121.08,119.82,119.90,1518900,113.54
2008-06-18,121.19,121.24,120.01,120.77,1298200,114.37
2008-06-17,122.00,122.42,121.10,121.19,1143700,114.77
2008-06-16,121.94,122.36,120.80,121.72,1425600,115.27
2008-06-13,119.25,121.88,119.21,121.45,1628700,115.01
2008-06-12,118.51,120.85,118.31,120.15,2332800,113.78
2008-06-11,118.34,119.95,117.65,118.26,2158200,111.99
2008-06-10,118.01,119.06,117.30,118.54,1501400,112.26
2008-06-06,120.82,120.85,118.82,119.18,2116700,112.86
2008-06-05,119.55,120.79,118.57,119.89,1629400,113.53
2008-06-04,118.55,119.68,118.05,119.38,1380700,113.05
2008-06-03,119.00,119.65,118.45,119.55,1054900,113.21
2008-06-02,119.83,120.12,119.01,119.34,881800,113.01
2008-05-30,120.79,121.42,120.10,120.50,1067500,114.11
2008-05-29,119.81,120.77,119.37,120.20,1316000,113.83
2008-05-28,118.25,120.35,117.76,119.74,1431900,113.39
2008-05-27,117.87,118.90,117.01,117.93,1069800,111.68
2008-05-26,117.52,118.41,117.51,118.01,533200,111.75
2008-05-23,118.27,119.72,117.67,118.27,1540100,112.00
2008-05-22,118.59,119.07,117.51,118.74,974700,112.45
2008-05-21,120.49,120.65,118.05,119.24,1600100,112.92
2008-05-20,120.00,121.05,119.55,120.02,1249800,113.66
2008-05-19,121.22,121.88,120.12,120.90,1310100,114.49
2008-05-16,121.22,122.45,121.07,121.47,1720100,115.03
2008-05-15,122.10,122.10,120.82,120.82,1373900,114.42
2008-05-14,122.51,122.96,121.21,122.65,1333000,116.15
2008-05-13,122.04,123.10,121.18,122.12,1180400,115.65
2008-05-12,122.23,122.98,121.95,122.25,617900,115.77
2008-05-09,120.40,122.36,120.00,122.00,1494800,115.53
2008-05-08,123.10,123.21,120.35,121.45,3253300,115.01
2008-05-07,125.66,125.67,123.87,124.64,1051000,118.03
2008-05-06,126.82,127.23,123.33,125.00,1936000,118.37
2008-05-05,126.25,127.37,126.25,127.24,607400,120.49
2008-05-02,125.59,127.77,124.79,127.03,2280900,120.30
2008-04-30,122.39,124.70,122.12,124.26,1603800,117.67
2008-04-29,123.38,123.55,121.68,121.94,1459700,115.48
2008-04-28,122.80,124.64,122.31,123.66,1287000,117.10
2008-04-25,122.63,124.03,122.45,122.81,1329900,116.30
2008-04-24,122.71,123.07,121.11,122.20,1555700,115.72
2008-04-23,123.85,124.39,121.04,123.38,1670700,116.84
2008-04-22,123.70,124.70,122.56,123.47,1199100,116.92
2008-04-21,123.77,124.21,122.70,123.88,1180100,117.31
2008-04-18,122.32,124.72,122.02,124.45,2651600,117.85
2008-04-17,127.93,128.30,126.11,126.75,2525100,114.82
2008-04-16,125.32,127.56,124.98,126.98,2154700,115.03
2008-04-15,125.00,125.44,123.40,124.85,1528400,113.10
2008-04-14,124.72,125.23,123.75,124.42,1580300,112.71
2008-04-11,128.93,129.77,125.15,125.60,1969900,113.78
2008-04-10,124.50,128.68,122.50,128.00,3659200,115.95
2008-04-09,126.09,126.15,123.60,123.90,1746200,112.24
2008-04-08,127.47,127.47,125.31,126.48,1598700,114.58
2008-04-07,129.39,129.40,126.92,127.63,1649800,115.62
2008-04-04,127.81,128.91,126.60,128.31,1475500,116.24
2008-04-03,130.60,130.90,126.71,127.69,2394800,115.67
2008-04-02,129.11,131.50,129.06,131.08,2254100,118.74
2008-04-01,122.26,129.38,122.26,128.87,2936700,116.74
2008-03-31,122.09,123.88,121.39,123.88,1622700,112.22
2008-03-28,123.99,124.64,122.75,123.84,1251600,112.19
2008-03-27,122.56,123.95,121.71,123.92,1827600,112.26
2008-03-26,119.99,121.95,119.57,121.68,2333300,110.23
2008-03-25,119.25,121.30,118.53,120.34,3353900,109.02
2008-03-24,115.94,115.94,115.94,115.94,000,105.03
2008-03-21,115.94,115.94,115.94,115.94,000,105.03
2008-03-20,110.27,115.94,110.20,115.94,7106600,105.03
2008-03-19,112.40,112.51,109.70,110.88,2811200,100.45
2008-03-18,109.39,111.96,108.95,111.08,2058200,100.63
2008-03-17,109.75,110.53,106.84,107.88,3647700,97.73
2008-03-14,112.88,115.31,110.60,112.07,2476800,101.52
2008-03-13,112.54,113.47,110.24,112.51,2377000,101.92
2008-03-12,113.67,115.23,112.72,113.68,2267600,102.98
2008-03-11,110.81,114.40,110.51,112.00,2350400,101.46
2008-03-10,110.89,111.87,109.66,110.22,1842700,99.85
2008-03-07,111.20,112.09,109.87,110.71,2483300,100.29
2008-03-06,114.78,115.09,111.83,112.11,2222000,101.56
2008-03-05,113.66,115.53,113.56,115.53,1759200,104.66
2008-03-04,115.51,116.12,112.70,113.35,1881000,102.68
2008-03-03,116.39,116.39,116.39,116.39,000,105.44
2008-02-29,117.89,119.15,115.35,116.39,2673800,105.44
2008-02-28,120.08,120.80,118.75,119.08,1642100,107.87
2008-02-27,121.50,121.74,118.57,120.38,2270100,109.05
2008-02-26,118.48,120.10,118.30,119.37,1575200,108.14
2008-02-25,117.71,119.49,117.54,118.42,1853100,107.28
2008-02-22,116.33,118.00,115.43,116.60,2296600,105.63
2008-02-21,115.00,118.40,114.08,116.23,2998800,105.29
2008-02-20,114.01,115.69,113.10,113.93,1568000,103.21
2008-02-19,114.25,117.05,113.44,115.08,1789300,104.25
2008-02-18,113.56,115.42,113.12,114.93,1863100,104.11
2008-02-15,114.40,114.92,111.93,112.54,2918000,101.95
2008-02-14,114.40,115.15,112.76,113.45,2614700,102.77
2008-02-13,113.42,114.74,111.30,113.45,2651100,102.77
2008-02-12,112.77,114.31,109.15,114.04,3989100,103.31
2008-02-11,113.00,113.20,109.99,111.85,2986100,101.32
2008-02-08,115.73,116.50,113.88,113.88,2648800,103.16
2008-02-07,117.26,117.30,114.00,114.82,2713100,104.01
2008-02-06,115.21,117.95,115.15,117.70,2929800,106.62
2008-02-05,120.60,120.60,115.93,116.51,3218400,105.55
2008-02-04,122.88,122.88,118.56,119.70,2333200,108.44
2008-02-01,121.01,123.80,120.08,121.67,2947200,110.22
2008-01-31,120.85,121.49,116.50,120.27,4315200,108.95
2008-01-30,116.32,121.49,115.85,120.86,5830700,109.49
2008-01-29,114.40,114.96,112.46,114.16,3373600,103.42
2008-01-28,111.04,114.64,111.04,113.98,3110600,103.25
2008-01-25,118.00,118.47,111.96,112.42,3721500,101.84
2008-01-24,110.35,117.26,109.30,115.74,6448600,104.85
2008-01-23,115.62,116.99,107.11,107.11,6311700,97.03
2008-01-22,109.70,115.98,107.85,113.93,7009400,103.21
2008-01-21,118.95,119.81,113.36,113.65,6443800,102.96
2008-01-18,124.99,125.84,119.92,120.58,5186200,109.23
2008-01-17,127.24,127.85,125.00,125.06,2280400,113.29
2008-01-16,124.10,128.61,123.74,126.65,3934600,114.73
2008-01-15,130.70,130.91,126.89,127.22,3169300,115.25
2008-01-14,130.45,133.06,130.45,130.71,1734000,118.41
2008-01-11,130.74,132.00,130.69,130.97,1968900,118.65
2008-01-10,130.97,131.88,130.15,130.55,2516800,118.26
2008-01-09,129.50,131.00,128.96,130.15,1982400,117.90
2008-01-08,131.40,131.77,128.93,129.94,2680900,117.71
2008-01-07,132.19,132.61,130.84,131.22,2611400,118.87
2008-01-04,133.24,133.24,131.12,131.91,2485500,119.50
2008-01-03,131.96,132.86,130.79,131.94,1665900,119.52
2008-01-02,132.69,133.47,132.41,132.76,1347900,120.27
2008-01-01,132.94,132.94,132.94,132.94,000,120.43
2007-12-31,132.94,132.94,132.94,132.94,000,120.43
2007-12-28,131.96,133.15,131.51,132.94,473600,120.43
2007-12-27,132.42,133.36,131.66,132.26,902700,119.81
2007-12-26,131.04,131.04,131.04,131.04,000,118.71
2007-12-25,131.04,131.04,131.04,131.04,000,118.71
2007-12-24,131.04,131.04,131.04,131.04,000,118.71
2007-12-21,131.48,131.95,130.31,131.04,3853500,118.71
2007-12-20,129.46,130.50,128.74,129.84,1320600,117.62
2007-12-19,129.30,129.62,127.55,129.50,1476400,117.31
2007-12-18,128.49,130.18,128.32,129.28,1688500,117.11
2007-12-17,128.83,128.91,127.69,128.70,1827400,116.59
2007-12-14,130.50,130.54,128.63,129.73,1628500,117.52
2007-12-13,131.00,131.22,129.02,129.54,2397300,117.35
2007-12-12,130.40,133.16,129.95,131.42,2417900,119.05
2007-12-11,132.80,133.25,129.92,131.00,2093800,118.67
2007-12-10,131.16,134.57,130.85,132.12,3276900,119.69
2007-12-07,128.47,132.76,128.00,131.60,9047400,119.22
2007-12-06,125.98,126.46,124.45,125.14,1851300,113.36
2007-12-05,124.13,125.87,123.97,125.37,1850100,113.57
2007-12-04,124.10,124.75,123.21,124.00,1483800,112.33
2007-12-03,124.40,125.10,123.75,124.50,1004500,112.78
2007-11-30,123.85,125.77,123.42,124.52,1820700,112.80
2007-11-29,123.20,124.37,123.02,123.73,1538400,112.09
2007-11-28,120.80,122.90,120.09,122.69,2109200,111.14
2007-11-27,119.00,121.00,118.98,120.77,1496500,109.41
2007-11-26,121.09,121.51,120.02,120.34,1631200,109.02
2007-11-23,119.50,121.05,118.83,120.02,1563300,108.73
2007-11-22,118.12,119.57,116.51,118.97,1659800,107.77
2007-11-21,118.87,119.19,116.87,118.11,2558900,107.00
2007-11-20,120.30,120.86,118.30,119.69,2077500,108.43
2007-11-19,120.55,120.80,118.53,119.17,2301800,107.96
2007-11-16,120.76,121.37,118.85,121.00,2877000,109.61
2007-11-15,123.50,123.69,121.27,122.03,2037100,110.55
2007-11-14,124.76,125.52,123.03,123.35,2141500,111.74
2007-11-13,123.79,124.36,122.78,123.33,1376300,111.72
2007-11-12,122.44,123.65,122.06,123.60,1433100,111.97
2007-11-09,125.58,126.12,121.90,122.81,3101500,111.25
2007-11-08,125.20,125.22,123.80,124.78,2385100,113.04
2007-11-07,127.30,127.30,125.00,125.84,2010700,114.00
2007-11-06,128.25,129.39,126.38,126.64,2068700,114.72
2007-11-05,129.50,130.08,127.80,128.23,2621100,116.16
2007-11-02,130.90,131.27,130.00,130.63,1727300,118.34
2007-11-01,132.00,132.87,130.76,131.33,1650900,118.97
2007-10-31,133.10,133.42,131.70,132.42,2398500,119.96
2007-10-30,132.83,134.21,132.83,133.52,817100,120.96
2007-10-29,135.16,135.20,133.32,133.51,1526600,120.95
2007-10-26,133.48,135.22,133.26,134.21,1396700,121.58
2007-10-25,132.60,134.50,132.00,134.10,1870200,121.48
2007-10-24,133.57,133.60,131.78,132.28,1456900,119.83
2007-10-23,133.75,134.37,132.82,133.35,1005600,120.80
2007-10-22,131.80,133.67,131.52,133.29,1259900,120.75
2007-10-19,133.65,133.96,133.00,133.31,1781100,120.76
2007-10-18,135.72,135.88,133.61,134.04,1985700,121.43
2007-10-17,135.85,136.63,135.12,135.46,1660200,122.71
2007-10-16,136.52,137.02,135.48,136.54,1481000,123.69
2007-10-15,138.01,138.48,136.57,136.81,1398400,123.94
2007-10-12,137.26,138.46,136.63,138.39,1409700,125.37
2007-10-11,136.40,139.00,136.12,137.95,2015700,124.97
2007-10-10,136.60,136.99,135.86,136.35,1301000,123.52
2007-10-09,136.39,137.60,135.69,137.11,1256400,124.21
2007-10-08,136.00,136.90,135.80,136.31,1064000,123.48
2007-10-05,135.80,136.50,135.12,135.70,1770400,122.93
2007-10-04,133.70,134.91,133.70,134.40,1090600,121.75
2007-10-03,135.22,135.27,134.50,134.79,963900,122.11
2007-10-02,134.62,135.50,134.16,134.93,2170400,122.23
2007-10-01,134.21,134.90,133.78,134.59,1728800,121.92
2007-09-28,133.27,135.34,132.13,134.77,2490200,122.09
2007-09-27,133.30,133.66,132.52,132.96,1832700,120.45
2007-09-26,131.30,132.57,130.46,132.11,1997400,119.68
2007-09-25,129.99,131.12,129.02,130.67,1836100,118.37
2007-09-24,129.61,130.88,129.15,130.23,1591000,117.97
2007-09-21,129.89,130.52,129.41,130.01,4789900,117.78
2007-09-20,129.58,130.50,128.75,129.69,1475200,117.49
2007-09-19,129.31,130.52,128.89,129.80,3168200,117.59
2007-09-18,125.02,127.75,125.02,127.26,1990100,115.28
2007-09-17,125.10,126.32,124.52,125.60,1110800,113.78
2007-09-14,126.05,126.47,124.94,125.93,1635600,114.08
2007-09-13,127.00,127.45,125.70,126.75,2073500,114.82
2007-09-12,126.48,128.04,125.80,127.80,1912400,115.77
2007-09-11,126.01,126.92,125.28,126.14,1207100,114.27
2007-09-10,126.16,126.30,125.05,125.49,1281200,113.68
2007-09-07,127.98,128.47,125.67,126.00,2153100,114.14
2007-09-06,127.99,127.99,125.81,127.90,1517600,115.86
2007-09-05,128.49,129.44,127.03,127.30,1602000,115.32
2007-09-04,126.85,129.28,126.62,128.89,1617500,116.76
2007-09-03,127.00,127.93,126.32,127.26,1051100,115.28
2007-08-31,127.04,127.52,126.09,126.78,1994500,114.85
2007-08-30,126.05,126.75,125.21,126.31,2000500,114.42
2007-08-29,125.49,126.12,124.85,125.76,1496700,113.93
2007-08-28,126.61,127.04,125.70,126.20,1600900,114.32
2007-08-27,127.32,128.62,126.93,127.17,967100,115.20
2007-08-24,127.90,128.64,126.44,127.23,1582200,115.26
2007-08-23,129.44,129.44,128.15,128.40,1644900,116.32
2007-08-22,127.27,128.94,126.89,128.36,1806100,116.28
2007-08-21,130.40,130.40,126.31,127.47,3353700,115.47
2007-08-20,131.29,131.35,129.47,130.00,2101200,117.77
2007-08-17,128.50,134.00,127.21,129.82,5511000,117.60
2007-08-16,127.25,129.53,126.41,128.20,4714700,116.14
2007-08-15,127.97,129.80,127.30,129.43,1876600,117.25
2007-08-14,127.99,129.96,127.86,128.98,1803900,116.84
2007-08-13,128.82,130.49,127.91,129.30,2917800,117.13
2007-08-10,123.85,127.07,122.90,125.95,3592800,114.10
2007-08-09,128.40,128.66,125.20,126.42,3544600,114.52
2007-08-08,127.90,130.12,127.88,129.30,2306400,117.13
2007-08-07,126.46,127.60,125.64,127.31,2021700,115.33
2007-08-06,123.78,125.97,122.60,124.88,1934900,113.13
2007-08-03,126.07,126.09,123.51,124.22,1532000,112.53
2007-08-02,125.90,125.90,124.00,125.29,2167700,113.50
2007-08-01,123.50,125.30,123.41,124.53,2678100,112.81
2007-07-31,126.38,127.25,125.78,126.84,2207100,114.90
2007-07-30,125.11,125.21,122.65,124.56,2266900,112.84
2007-07-27,122.70,125.24,122.16,124.41,3080900,112.70
2007-07-26,127.65,127.94,124.64,124.85,4135900,113.10
2007-07-25,129.20,129.59,126.90,127.64,3452100,115.63
2007-07-24,131.25,131.88,129.21,129.62,2732000,117.42
2007-07-23,131.70,132.53,130.70,132.06,1145900,119.63
2007-07-20,132.06,132.81,131.54,131.77,2259900,119.37
2007-07-19,131.97,132.73,131.54,132.38,1576500,119.92
2007-07-18,132.50,132.50,131.12,131.46,2103900,119.09
2007-07-17,134.05,134.69,133.03,133.48,1777600,120.92
2007-07-16,134.67,135.75,134.09,134.74,1197100,122.06
2007-07-13,134.77,134.90,133.78,134.21,1809500,121.58
2007-07-12,133.28,133.70,132.15,133.27,2162800,120.73
2007-07-11,133.44,133.48,131.48,133.01,2153500,120.49
2007-07-10,136.50,137.50,134.50,134.93,1741100,122.23
2007-07-09,136.70,137.25,136.05,136.50,1196200,123.65
2007-07-06,135.10,135.78,134.03,135.78,1083100,123.00
2007-07-05,137.39,137.39,134.67,135.05,1737500,122.34
2007-07-04,137.15,137.40,136.25,136.39,907500,123.56
2007-07-03,135.64,137.87,135.26,137.42,1672400,124.49
2007-07-02,135.16,136.82,134.81,135.25,1548200,122.52
2007-06-29,135.97,136.41,134.20,136.19,1672100,123.37
2007-06-28,135.60,135.80,134.70,135.00,1241600,122.30
2007-06-27,134.87,134.87,133.75,134.59,2493200,121.92
2007-06-26,134.81,135.50,133.19,135.20,2338700,122.48
2007-06-25,135.34,136.17,132.72,135.30,2412000,122.57
2007-06-22,137.23,138.40,136.50,136.85,1376500,123.97
2007-06-21,137.80,138.93,136.28,137.23,1864600,124.32
2007-06-20,138.52,139.79,138.52,138.90,2392800,125.83
2007-06-19,137.57,138.33,136.85,137.65,1743400,124.70
2007-06-18,136.08,138.41,135.21,136.61,2397500,123.75
2007-06-15,134.90,137.15,134.04,135.95,9484600,123.16
2007-06-14,133.30,133.81,132.00,133.81,2483100,121.22
2007-06-13,132.27,132.88,130.78,131.72,1749500,119.32
2007-06-12,132.77,134.17,131.50,132.40,2202200,119.94
2007-06-11,133.05,134.31,132.59,133.51,2117200,120.95
2007-06-08,133.84,134.34,130.50,132.45,4157000,119.99
2007-06-07,137.25,137.75,133.67,134.65,3582100,121.98
2007-06-06,140.62,140.70,136.47,137.01,4847900,124.12
2007-06-05,142.30,142.75,140.41,140.50,2849400,127.28
2007-06-04,140.50,142.35,140.29,142.29,2330900,128.90
2007-06-01,140.00,142.11,139.57,141.10,3040300,127.82
2007-05-31,139.19,139.90,138.36,139.90,2416000,126.73
2007-05-30,139.03,139.03,137.52,138.50,2937500,125.47
2007-05-29,138.76,139.94,138.18,139.72,2438800,126.57
2007-05-28,138.37,138.37,138.37,138.37,000,125.35
2007-05-25,135.00,138.48,134.15,138.37,3766700,125.35
2007-05-24,135.50,136.28,134.61,135.20,2447700,122.48
2007-05-23,136.29,136.59,135.75,136.10,1652300,123.29
2007-05-22,136.42,137.25,135.69,136.65,1664300,123.79
2007-05-21,136.12,136.34,134.81,135.90,1555400,123.11
2007-05-18,135.79,136.58,135.11,135.88,2281200,123.09
2007-05-17,135.12,136.25,135.12,135.78,1183300,123.00
2007-05-16,134.30,135.46,133.85,134.90,2027300,122.21
2007-05-15,133.90,135.73,132.83,135.00,2216100,122.30
2007-05-14,135.70,135.90,133.82,134.00,1487200,121.39
2007-05-11,132.73,134.96,131.60,134.88,2176400,122.19
2007-05-10,135.00,135.20,133.47,134.20,1725300,121.57
2007-05-09,134.15,134.82,131.50,134.44,2451700,121.79
2007-05-08,135.50,136.49,132.69,132.95,3139500,120.44
2007-05-07,133.50,135.13,132.05,135.08,1693700,122.37
2007-05-04,134.00,134.75,131.56,132.28,3891500,119.83
2007-05-03,133.50,133.90,131.42,133.70,2469500,121.12
2007-05-02,131.33,133.01,131.14,132.74,2307000,120.25
2007-05-01,131.09,131.09,131.09,131.09,000,118.75
2007-04-30,130.20,132.07,130.12,131.09,1357800,118.75
2007-04-27,131.22,132.46,130.45,130.58,2563300,118.29
2007-04-26,135.00,136.37,134.80,135.15,3310400,118.36
2007-04-25,133.12,134.80,132.56,134.58,2481000,117.86
2007-04-24,133.63,133.82,130.82,132.60,2151400,116.12
2007-04-23,134.07,134.07,132.11,133.50,1569400,116.91
2007-04-20,132.10,134.24,131.59,133.04,2950000,116.51
2007-04-19,129.89,131.95,129.00,131.66,1936200,115.30
2007-04-18,132.75,132.89,130.38,131.21,3058700,114.90
2007-04-17,132.60,133.31,131.50,133.00,2147000,116.47
2007-04-16,129.30,132.58,129.02,132.40,2825100,115.95
2007-04-13,128.65,129.18,128.15,128.70,1634900,112.71
2007-04-12,128.20,128.90,127.35,128.50,1608500,112.53
2007-04-11,128.00,128.80,127.24,128.00,2217500,112.09
2007-04-10,128.50,128.93,127.41,128.10,1805900,112.18
2007-04-09,128.50,128.50,128.50,128.50,000,112.53
2007-04-06,128.50,128.50,128.50,128.50,000,112.53
2007-04-05,127.84,128.63,126.77,128.50,1439800,112.53
2007-04-04,127.80,128.22,126.98,127.99,1712200,112.09
2007-04-03,127.22,127.78,125.65,127.52,2268500,111.67
2007-04-02,126.72,127.23,125.33,126.75,2569300,111.00
2007-03-30,126.95,127.88,126.06,126.61,1774100,110.88
2007-03-29,125.81,127.80,125.41,127.25,3081300,111.44
2007-03-28,123.42,125.50,123.42,124.60,3448700,109.12
2007-03-27,121.92,124.23,121.80,124.23,3745400,108.79
2007-03-26,121.40,123.48,119.38,120.79,3745400,105.78
2007-03-23,118.80,121.20,118.40,120.85,3351300,105.83
2007-03-22,117.99,120.09,117.10,119.28,4285300,104.46
2007-03-21,114.91,116.70,114.80,115.66,1409300,101.29
2007-03-20,115.15,115.78,114.25,115.35,1835000,101.02
2007-03-19,114.80,115.48,114.20,115.34,1835200,101.01
2007-03-16,113.30,114.63,112.60,113.68,5645400,99.55
2007-03-15,114.01,114.45,112.75,113.93,3289000,99.77
2007-03-14,114.50,114.70,112.35,112.52,4614100,98.54
2007-03-13,117.28,117.60,115.85,116.00,1956600,101.59
2007-03-12,118.23,118.65,117.05,117.50,1613500,102.90
2007-03-09,118.10,118.39,116.60,118.22,1806100,103.53
2007-03-08,117.80,118.04,116.28,117.87,2308200,103.22
2007-03-07,117.41,117.63,116.20,117.00,1894600,102.46
2007-03-06,117.20,117.31,116.23,117.12,2302200,102.57
2007-03-05,115.06,116.70,114.87,116.31,3730600,101.86
2007-03-02,119.00,120.00,116.47,117.67,3968200,103.05
2007-03-01,120.80,121.67,117.02,118.50,5984400,103.77
2007-02-28,123.00,123.50,118.51,120.43,7013900,105.46
2007-02-27,127.59,128.00,124.12,124.67,4464400,109.18
2007-02-26,126.50,129.25,125.86,128.54,3835300,112.57
2007-02-23,126.35,126.65,125.18,125.39,2424100,109.81
2007-02-22,125.12,127.90,125.12,126.35,3630400,110.65
2007-02-21,127.30,127.40,124.20,124.63,3122100,109.14
2007-02-20,123.99,125.81,123.52,125.50,3488000,109.90
2007-02-19,123.20,123.99,123.20,123.71,1840400,108.34
2007-02-16,122.95,123.87,122.32,123.15,2853500,107.85
2007-02-15,123.27,123.51,122.62,123.03,1828400,107.74
2007-02-14,123.75,123.91,122.70,123.61,2040600,108.25
2007-02-13,123.00,123.59,122.91,123.40,2632500,108.07
2007-02-12,121.70,122.86,121.62,122.64,3148300,107.40
2007-02-09,121.75,122.48,121.75,122.16,2463800,106.98
2007-02-08,122.25,122.88,121.71,122.00,2703000,106.84
2007-02-07,121.87,122.64,121.69,122.20,2469200,107.01
2007-02-06,122.99,123.43,121.39,122.00,2964100,106.84
2007-02-05,123.35,123.35,122.51,122.60,2335200,107.36
2007-02-02,123.40,123.94,122.60,123.60,2768200,108.24
2007-02-01,121.90,123.33,121.13,122.71,4144200,107.46
2007-01-31,121.50,121.89,120.28,121.00,4212300,105.96
2007-01-30,122.38,122.96,121.56,121.81,3477000,106.67
2007-01-29,122.38,124.32,121.03,123.25,2584800,107.93
2007-01-26,123.50,124.08,122.40,122.90,2428300,107.63
2007-01-25,126.00,126.25,124.04,124.04,2607100,108.63
2007-01-24,126.87,127.40,125.76,126.30,1969500,110.61
2007-01-23,126.00,126.72,125.08,126.08,2316000,110.41
2007-01-22,127.65,127.65,126.08,126.14,2285700,110.46
2007-01-19,127.50,127.95,126.50,127.70,2442900,111.83
2007-01-18,129.50,129.50,127.06,127.68,2307000,111.81
2007-01-17,128.79,129.11,128.16,129.11,1610000,113.07
2007-01-16,129.80,129.99,128.64,129.10,1497900,113.06
2007-01-15,130.10,130.45,129.68,129.68,1157400,113.57
2007-01-12,129.66,129.82,129.03,129.75,1480400,113.63
2007-01-11,128.50,129.94,127.15,129.52,2184300,113.42
2007-01-10,129.35,129.35,127.58,128.15,2174400,112.23
2007-01-09,130.06,130.50,129.71,129.71,1742400,113.59
2007-01-08,130.10,130.50,129.52,130.05,1372400,113.89
2007-01-05,131.35,131.60,129.51,129.75,1935200,113.63
2007-01-04,131.05,131.59,130.52,131.53,1363700,115.19
2007-01-03,131.20,132.12,130.43,131.74,1565100,115.37
2007-01-02,131.55,131.68,130.36,131.05,1174100,114.76
2007-01-01,130.42,130.42,130.42,130.42,000,114.21
2006-12-29,131.20,131.40,130.17,130.42,467400,114.21
2006-12-28,131.99,131.99,130.58,130.99,729500,114.71
2006-12-27,130.52,131.78,130.52,131.54,1446300,115.19
2006-12-26,130.15,130.15,130.15,130.15,000,113.98
2006-12-25,130.15,130.15,130.15,130.15,000,113.98
2006-12-22,129.67,130.90,129.39,130.15,1799600,113.98
2006-12-21,129.97,130.28,129.09,129.33,1225300,113.26
2006-12-20,129.51,130.38,128.80,130.23,2023100,114.05
2006-12-19,128.00,128.88,127.12,128.62,1904500,112.64
2006-12-18,127.81,129.19,127.27,128.83,1604100,112.82
2006-12-15,128.74,128.90,127.18,127.18,3407300,111.38
2006-12-14,127.22,128.41,126.93,128.05,1753600,112.14
2006-12-13,126.69,127.00,126.05,126.97,1681200,111.19
2006-12-12,126.50,126.50,125.70,125.99,1235400,110.33
2006-12-11,126.32,126.86,125.35,125.97,1589100,110.32
2006-12-08,124.95,126.10,123.70,125.33,1848800,109.76
2006-12-07,124.14,125.85,124.14,124.99,1402700,109.46
2006-12-06,125.50,125.71,124.15,124.86,1356200,109.34
2006-12-05,123.61,125.71,123.61,125.33,2216000,109.76
2006-12-04,123.34,123.90,122.44,123.30,1867400,107.98
2006-12-01,123.25,124.30,121.00,122.49,2328600,107.27
2006-11-30,123.30,124.32,122.99,123.00,2796600,107.72
2006-11-29,122.70,123.50,122.00,122.87,2071100,107.60
2006-11-28,120.71,122.86,120.30,121.75,2538000,106.62
2006-11-27,122.31,122.31,120.80,121.04,2822500,106.00
2006-11-24,124.40,124.40,122.24,122.41,2486100,107.20
2006-11-23,125.88,125.89,123.97,124.45,1482200,108.98
2006-11-22,126.50,126.92,124.32,125.36,2155300,109.78
2006-11-21,125.83,126.80,125.55,125.95,1678100,110.30
2006-11-20,124.00,126.16,122.50,125.67,2751600,110.05
2006-11-17,125.82,125.95,124.15,124.35,2889500,108.90
2006-11-16,125.30,125.87,124.76,125.49,3239000,109.90
2006-11-15,128.20,128.40,126.44,126.95,2364900,111.17
2006-11-14,128.12,128.38,126.72,127.61,1605500,111.75
2006-11-13,127.06,128.32,127.06,127.70,1538400,111.83
2006-11-10,128.20,128.24,126.34,126.98,1776000,111.20
2006-11-09,129.80,129.80,127.40,128.20,1846600,112.27
2006-11-08,127.57,129.39,126.81,129.30,1837600,113.23
2006-11-07,131.20,131.40,128.01,128.50,4348000,112.53
2006-11-06,127.50,131.20,127.30,131.00,3213600,114.72
2006-11-03,127.60,128.48,126.43,126.70,1329400,110.96
2006-11-02,127.70,128.18,125.52,126.51,1984800,110.79
2006-11-01,126.93,129.00,126.68,127.75,1547500,111.87
2006-10-31,126.71,128.23,126.12,127.18,1453200,111.38
2006-10-30,124.89,126.65,123.76,126.65,1728800,110.91
2006-10-27,127.99,128.25,125.07,125.90,1823000,110.25
2006-10-26,126.70,127.97,126.70,127.70,1450100,111.83
2006-10-25,127.93,127.93,126.38,126.38,1603700,110.68
2006-10-24,128.30,128.79,127.34,127.87,1458900,111.98
2006-10-23,128.00,128.96,127.12,128.76,1111600,112.76
2006-10-20,127.50,128.37,126.36,127.70,2084900,111.83
2006-10-19,127.20,128.40,125.92,127.64,1407800,111.78
2006-10-18,126.75,128.44,126.73,127.49,1442800,111.65
2006-10-17,127.54,127.80,125.58,126.23,1782800,110.54
2006-10-16,128.35,128.36,127.29,128.15,734700,112.23
2006-10-13,127.70,128.38,127.33,127.75,1347900,111.87
2006-10-12,126.80,127.66,126.42,127.66,1386400,111.80
2006-10-11,126.10,126.73,125.51,126.61,1436800,110.88
2006-10-10,125.65,126.52,125.00,126.15,1625100,110.47
2006-10-09,125.60,125.60,124.36,125.03,1241800,109.49
2006-10-06,126.35,126.63,125.20,125.92,1315400,110.27
2006-10-05,127.10,127.35,126.00,126.53,1676300,110.81
2006-10-04,125.95,126.67,124.79,126.18,2289300,110.50
2006-10-03,124.20,125.60,123.70,125.60,1538200,109.99
2006-10-02,124.75,125.80,123.23,124.46,1346700,108.99
2006-09-29,124.87,125.51,124.30,124.71,1817000,109.21
2006-09-28,124.50,125.23,123.91,124.20,1691500,108.77
2006-09-27,126.05,126.75,123.76,124.32,2667300,108.87
2006-09-26,124.22,126.40,124.00,125.45,2800100,109.86
2006-09-25,122.15,123.54,122.10,123.23,1734100,107.92
2006-09-22,122.45,122.91,121.15,121.70,1557900,106.58
2006-09-21,122.68,123.70,122.20,123.03,2022400,107.74
2006-09-20,119.65,122.69,119.51,122.67,2683700,107.43
2006-09-19,121.00,121.25,119.32,119.45,2344800,104.61
2006-09-18,120.37,121.92,119.90,121.28,2189000,106.21
2006-09-15,119.15,120.81,119.11,120.62,4263700,105.63
2006-09-14,118.55,119.36,118.05,119.11,1991800,104.31
2006-09-13,118.20,118.55,117.52,118.31,1715200,103.61
2006-09-12,117.40,118.18,117.00,117.85,2054100,103.21
2006-09-11,116.50,117.45,116.26,117.10,1473600,102.55
2006-09-08,116.20,117.30,116.20,116.71,1531100,102.21
2006-09-07,115.38,116.46,114.50,115.90,2099200,101.50
2006-09-06,116.93,117.43,115.36,115.71,1683200,101.33
2006-09-05,118.31,118.54,116.50,117.13,1654500,102.57
2006-09-04,118.58,119.00,118.32,118.60,907800,103.86
2006-09-01,117.99,118.68,117.58,118.26,1338600,103.56
2006-08-31,117.36,117.86,116.93,117.58,1365500,102.97
2006-08-30,117.25,117.75,116.82,117.35,1233900,102.77
2006-08-29,116.53,117.44,116.16,116.65,1142100,102.15
2006-08-28,115.07,116.51,114.50,116.30,688300,101.85
2006-08-25,115.94,116.28,114.63,115.20,1175200,100.88
2006-08-24,116.00,116.94,114.62,115.82,1507100,101.43
2006-08-23,116.00,116.83,115.01,115.52,1657500,101.16
2006-08-22,116.50,117.00,115.22,115.92,1924400,101.51
2006-08-21,115.55,116.71,115.51,116.20,930400,101.76
2006-08-18,116.70,116.80,115.41,116.37,1722500,101.91
2006-08-17,116.70,117.40,115.39,116.77,2045600,102.26
2006-08-16,117.88,118.18,116.06,117.04,2550000,102.50
2006-08-15,115.65,117.75,114.66,117.57,2244300,102.96
2006-08-14,114.75,116.00,114.75,115.65,2205600,101.28
2006-08-11,113.35,114.40,113.06,114.07,2166300,99.89
2006-08-10,113.00,114.02,111.29,112.79,2896200,98.77
2006-08-09,112.40,114.72,112.18,114.43,2087200,100.21
2006-08-08,112.68,113.65,112.08,112.70,2082800,98.70
2006-08-07,112.00,112.22,110.75,111.70,1904500,97.82
2006-08-04,110.20,113.10,109.84,112.82,3571200,98.80
2006-08-03,110.90,111.24,109.07,109.63,2667100,96.01
2006-08-02,107.35,109.62,107.06,109.60,2022500,95.98
2006-08-01,107.50,108.25,106.76,107.30,1846500,93.97
2006-07-31,107.60,108.22,107.26,107.83,908900,94.43
2006-07-28,106.56,108.23,105.99,107.80,1379100,94.40
2006-07-27,107.45,107.95,106.90,107.35,1695200,94.01
2006-07-26,106.87,107.00,106.00,106.75,848200,93.48
2006-07-25,107.45,107.45,105.85,106.40,1508500,93.18
2006-07-24,105.95,107.30,105.52,107.30,1455500,93.97
2006-07-21,105.56,106.36,104.52,105.14,1729300,92.07
2006-07-20,105.12,106.90,105.12,106.00,1762700,92.83
2006-07-19,103.10,105.32,103.00,105.14,2231500,92.07
2006-07-18,102.75,103.44,101.27,102.55,1384200,89.81
2006-07-17,101.70,103.34,100.88,102.98,1744000,90.18
2006-07-14,103.50,104.15,101.90,101.90,2412100,89.24
2006-07-13,105.10,105.63,103.80,104.51,2391700,91.52
2006-07-12,106.75,107.40,105.23,105.80,1904900,92.65
2006-07-11,106.58,107.18,105.70,106.18,1601900,92.99
2006-07-10,106.50,106.87,105.94,106.76,894000,93.49
2006-07-07,106.50,106.78,105.41,106.44,1509700,93.21
2006-07-06,105.42,106.90,105.32,106.62,1235500,93.37
2006-07-05,106.11,106.50,105.21,105.35,1402100,92.26
2006-07-04,107.28,107.28,105.90,107.00,925500,93.70
2006-07-03,106.43,107.37,105.99,106.86,922600,93.58
2006-06-30,107.45,107.45,105.50,106.81,2347900,93.54
2006-06-29,104.31,106.00,103.68,105.43,1877800,92.33
2006-06-28,102.65,104.85,102.32,103.82,1741200,90.92
2006-06-27,104.68,104.84,102.71,103.19,1588500,90.37
2006-06-26,104.10,104.37,103.11,103.95,1199500,91.03
2006-06-23,104.46,104.94,103.00,103.59,1247500,90.72
2006-06-22,105.50,105.50,103.82,104.46,1486300,91.48
2006-06-21,103.79,103.95,101.94,103.75,1737700,90.86
2006-06-20,101.62,103.75,100.90,103.39,1907100,90.54
2006-06-19,100.80,103.36,100.77,102.50,2311800,89.76
2006-06-16,99.40,99.40,99.40,99.40,000,87.05
2006-06-15,99.40,99.40,99.40,99.40,000,87.05
2006-06-14,99.30,100.06,97.15,99.40,3126400,87.05
2006-06-13,97.93,98.77,97.25,98.46,2910300,86.22
2006-06-12,101.00,101.77,99.42,99.92,2129500,87.50
2006-06-09,101.50,102.20,100.25,101.75,2048200,89.11
2006-06-08,100.60,101.50,99.22,99.68,3326300,87.29
2006-06-07,102.10,103.08,100.89,102.16,1839400,89.46
2006-06-06,102.10,104.15,101.24,102.02,2502300,89.34
2006-06-05,104.40,105.07,103.50,104.15,1081800,91.21
2006-06-02,106.95,107.10,104.15,104.85,1960300,91.82
2006-06-01,104.90,105.75,103.63,105.54,1765500,92.42
2006-05-31,102.60,106.18,101.72,105.75,3254500,92.61
2006-05-30,106.29,106.31,102.81,103.56,2457500,90.69
2006-05-29,106.70,106.70,105.13,106.20,728800,93.00
2006-05-26,107.20,107.47,105.57,107.22,1316000,93.90
2006-05-25,104.87,106.33,103.99,106.20,1532000,93.00
2006-05-24,106.13,106.78,103.82,104.32,2475600,91.36
2006-05-23,104.68,107.78,104.68,107.05,2385000,93.75
2006-05-22,106.54,106.81,103.81,104.88,2401800,91.85
2006-05-19,106.70,107.93,106.02,107.00,2088500,93.70
2006-05-18,108.30,108.88,104.33,107.13,3554600,93.82
2006-05-17,111.50,111.69,107.25,107.35,2339100,94.01
2006-05-16,110.78,111.91,109.50,110.61,1678500,96.86
2006-05-15,110.60,111.87,108.44,110.62,2403800,96.87
2006-05-12,113.00,114.30,111.10,111.15,2392000,97.34
2006-05-11,113.83,115.68,113.28,113.28,1730100,99.20
2006-05-10,114.30,115.30,113.52,113.65,1318700,99.53
2006-05-09,116.25,116.44,113.74,114.73,2184700,100.47
2006-05-08,114.80,116.34,114.62,115.55,1552000,101.19
2006-05-05,111.10,114.84,111.05,114.80,2628500,100.53
2006-05-04,110.29,111.25,109.55,111.20,1238800,97.38
2006-05-03,112.16,112.31,109.73,110.16,2055800,96.47
2006-05-02,112.50,113.30,111.06,111.53,2202200,97.67
2006-05-01,112.32,112.32,112.32,112.32,000,98.36
2006-04-28,113.67,114.20,112.02,112.32,1361100,98.36
2006-04-27,113.20,114.52,112.36,113.85,1929000,99.70
2006-04-26,112.80,113.50,112.23,112.54,1155100,98.55
2006-04-25,113.36,113.66,112.03,112.60,1366100,98.61
2006-04-24,113.55,114.06,112.09,112.85,1429500,98.83
2006-04-21,114.45,115.04,114.20,114.59,1564300,100.35
2006-04-20,112.75,115.02,112.75,114.30,2362800,100.10
2006-04-19,115.90,116.10,115.00,115.74,2567200,98.64
2006-04-18,115.17,115.30,113.64,114.84,1664000,97.88
2006-04-17,114.60,114.60,114.60,114.60,000,97.67
2006-04-14,114.60,114.60,114.60,114.60,000,97.67
2006-04-13,114.40,115.18,113.40,114.60,1361100,97.67
2006-04-12,113.66,114.67,112.37,114.20,1650700,97.33
2006-04-11,116.00,116.34,113.34,114.17,2251500,97.30
2006-04-10,115.90,116.26,114.46,115.87,1525900,98.75
2006-04-07,118.28,118.40,115.44,115.81,1814100,98.70
2006-04-06,119.00,119.19,117.86,118.02,1464700,100.59
2006-04-05,118.05,119.08,117.71,118.65,1763300,101.12
2006-04-04,118.38,118.50,117.50,117.76,1395800,100.36
2006-04-03,117.80,118.25,116.95,117.82,1397900,100.42
2006-03-31,118.00,118.34,116.68,117.00,1518800,99.72
2006-03-30,118.55,118.99,117.37,118.58,1285000,101.06
2006-03-29,117.07,118.50,116.61,118.23,1255500,100.76
2006-03-28,118.05,118.74,116.28,116.90,1969100,99.63
2006-03-27,117.00,118.95,116.62,117.00,2811500,99.72
2006-03-24,116.20,117.47,115.80,117.18,2855800,99.87
2006-03-23,116.00,116.00,114.41,115.09,1630200,98.09
2006-03-22,113.80,115.81,113.57,115.65,1935300,98.57
2006-03-21,114.55,114.84,112.82,114.82,1565800,97.86
2006-03-20,113.00,114.95,113.00,114.76,1858700,97.81
2006-03-17,112.23,114.45,111.99,112.50,3146200,95.88
2006-03-16,113.73,113.99,110.97,112.43,2154900,95.82
2006-03-15,114.40,114.70,113.29,113.29,1660800,96.55
2006-03-14,113.98,115.69,113.20,113.80,2580900,96.99
2006-03-13,113.95,114.37,112.89,114.20,1704300,97.33
2006-03-10,111.07,113.25,110.55,113.25,2076500,96.52
2006-03-09,111.48,111.50,110.13,110.86,1702400,94.48
2006-03-08,112.88,112.95,109.42,110.03,2614500,93.78
2006-03-07,110.63,112.62,110.25,112.22,1790300,95.64
2006-03-06,111.42,112.00,110.55,111.60,1464500,95.11
2006-03-03,112.89,113.10,110.10,110.39,2497000,94.08
2006-03-02,115.00,115.52,111.68,112.39,2820300,95.79
2006-03-01,114.30,115.52,113.65,115.52,1504100,98.46
2006-02-28,115.30,117.02,113.22,113.75,3239000,96.95
2006-02-27,114.44,115.87,114.35,115.87,1447100,98.75
2006-02-24,115.65,115.70,113.90,114.32,1126700,97.43
2006-02-23,115.50,115.93,114.29,115.45,1290700,98.40
2006-02-22,113.65,115.72,113.41,115.72,1399100,98.63
2006-02-21,115.67,115.87,113.52,113.82,1585100,97.01
2006-02-20,115.73,115.73,114.08,114.84,1121800,97.88
2006-02-17,116.67,117.03,115.50,115.76,1920600,98.66
2006-02-16,114.70,116.80,114.12,116.75,3219000,99.50
2006-02-15,113.90,114.80,113.35,113.94,2300700,97.11
2006-02-14,113.80,114.85,112.12,112.85,2113900,96.18
2006-02-13,111.88,113.39,111.28,113.30,1821100,96.56
2006-02-10,113.00,115.00,112.33,112.53,2137200,95.91
2006-02-09,111.70,113.26,111.34,113.26,2095800,96.53
2006-02-08,109.30,110.85,109.10,110.61,1432500,94.27
2006-02-07,110.72,111.20,109.64,110.45,1878000,94.13
2006-02-06,111.60,111.68,109.85,110.10,1734900,93.84
2006-02-03,110.59,111.33,109.81,111.00,1617400,94.60
2006-02-02,111.97,112.50,109.41,110.19,2132300,93.91
2006-02-01,110.87,111.85,110.28,111.29,2424000,94.85
2006-01-31,113.30,113.40,110.72,111.73,3484400,95.22
2006-01-30,113.97,114.83,113.17,113.72,1249500,96.92
2006-01-27,114.50,115.40,113.00,114.03,3177000,97.19
2006-01-26,109.00,112.40,108.62,112.17,2469700,95.60
2006-01-25,107.50,108.77,107.11,108.65,1719700,92.60
2006-01-24,108.32,108.45,106.76,107.25,1417600,91.41
2006-01-23,106.60,107.99,105.64,107.90,1917700,91.96
2006-01-20,110.05,111.12,107.11,107.33,2778600,91.47
2006-01-19,110.00,111.04,109.97,110.31,1713900,94.01
2006-01-18,109.70,109.70,108.54,109.00,2303600,92.90
2006-01-17,110.94,111.39,110.12,111.20,1591800,94.77
2006-01-16,110.99,112.30,110.10,111.94,1043600,95.40
2006-01-13,113.80,113.94,111.60,111.95,2470300,95.41
2006-01-12,111.70,113.94,111.39,113.83,2307100,97.01
2006-01-11,111.49,112.14,110.57,111.43,2799200,94.97
2006-01-10,112.10,112.10,108.87,110.40,3321400,94.09
2006-01-09,113.50,114.00,112.71,112.90,1733100,96.22
2006-01-06,114.34,114.69,112.65,113.60,1751900,96.82
2006-01-05,114.90,114.99,113.57,113.98,2215500,97.14
2006-01-04,116.44,116.80,114.11,114.60,3260000,97.67
2006-01-03,115.05,116.81,114.72,115.45,1703000,98.40
2006-01-02,114.50,115.27,114.38,115.10,465600,98.10
2005-12-30,115.45,115.58,113.55,114.38,1015600,97.48
2005-12-29,116.50,117.29,115.79,115.96,1046600,98.83
2005-12-28,116.19,116.34,115.75,115.87,581200,98.75
2005-12-27,116.00,116.48,115.81,116.10,444300,98.95
2005-12-26,115.72,115.72,115.72,115.72,000,98.63
2005-12-23,115.80,116.40,115.40,115.72,677800,98.63
2005-12-22,115.80,116.10,115.53,115.74,1124000,98.64
2005-12-21,114.42,115.73,114.42,115.55,1632500,98.48
2005-12-20,114.10,114.50,113.41,113.82,1371700,97.01
2005-12-19,114.60,114.88,114.05,114.59,1893000,97.66
2005-12-16,112.46,114.45,112.12,114.35,4837100,97.46
2005-12-15,113.10,113.10,111.56,111.84,1910000,95.32
2005-12-14,113.49,113.50,111.65,112.37,2546900,95.77
2005-12-13,114.05,114.54,112.75,112.95,2011100,96.26
2005-12-12,114.69,116.04,113.51,113.95,1853400,97.12
2005-12-09,114.18,115.10,113.61,114.05,1565000,97.20
2005-12-08,114.10,114.64,112.10,114.50,4029000,97.59
2005-12-07,116.70,116.75,114.60,115.00,5761900,98.01
2005-12-06,118.48,118.70,117.22,118.20,2566700,100.74
2005-12-05,120.50,121.88,117.94,118.30,4356800,100.82
2005-12-02,117.45,120.20,116.61,119.92,4348300,102.21
2005-12-01,111.40,116.79,111.23,116.61,5099800,99.38
2005-11-30,110.50,111.18,110.15,110.86,1748000,94.48
2005-11-29,109.85,110.86,109.56,110.86,2293700,94.48
2005-11-28,109.89,111.95,109.62,110.05,2204500,93.79
2005-11-25,109.00,109.25,108.52,109.19,706900,93.06
2005-11-24,109.31,109.60,108.40,108.75,1151700,92.69
2005-11-23,109.70,109.90,108.52,108.97,1032300,92.87
2005-11-22,109.46,109.49,108.50,109.06,1520400,92.95
2005-11-21,107.55,109.74,107.55,109.24,2074500,93.10
2005-11-18,106.60,108.40,105.82,107.59,3004400,91.70
2005-11-17,106.30,106.88,105.61,106.00,1331800,90.34
2005-11-16,106.13,106.45,104.89,105.44,1257200,89.86
2005-11-15,105.74,106.28,104.92,105.97,1663000,90.32
2005-11-14,106.20,106.44,105.28,105.34,1544700,89.78
2005-11-11,104.95,106.82,104.42,106.65,3199800,90.90
2005-11-10,103.50,104.45,103.32,103.90,2115500,88.55
2005-11-09,103.37,103.69,102.56,103.38,1437400,88.11
2005-11-08,103.30,103.78,102.55,102.95,2221700,87.74
2005-11-07,102.75,103.70,101.42,103.55,2446400,88.25
2005-11-04,101.40,103.60,101.40,102.73,3911400,87.55
2005-11-03,100.30,101.92,99.91,101.92,2935000,86.86
2005-11-02,99.68,100.24,98.82,99.95,2589800,85.19
2005-11-01,97.65,99.77,97.60,99.18,2473800,84.53
2005-10-31,97.30,98.13,97.21,98.00,2199400,83.52
2005-10-28,96.75,97.41,95.72,96.32,2181500,82.09
2005-10-27,97.72,98.25,96.43,96.58,1928900,82.31
2005-10-26,98.75,98.75,97.77,98.29,1562900,83.77
2005-10-25,98.50,98.98,97.76,97.94,1447300,83.47
2005-10-24,97.00,98.16,96.99,98.00,1480100,83.52
2005-10-21,96.55,97.75,96.50,97.20,1884600,82.84
2005-10-20,97.80,97.85,96.68,97.03,1734400,82.70
2005-10-19,97.10,97.65,96.35,96.83,3214700,82.53
2005-10-18,98.34,99.09,98.10,98.30,2195000,83.78
2005-10-17,99.30,99.50,98.40,98.50,1981300,83.95
2005-10-14,97.42,99.55,96.80,99.00,4146800,84.38
2005-10-13,97.45,97.90,96.25,97.25,2619400,82.88
2005-10-12,97.40,98.14,96.62,97.45,2035900,83.05
2005-10-11,96.20,98.36,96.15,97.50,4464800,83.10
2005-10-10,95.53,96.30,95.06,95.50,2291800,81.39
2005-10-07,94.40,95.49,94.30,94.65,1798800,80.67
2005-10-06,94.60,95.17,94.17,94.90,1863400,80.88
2005-10-05,95.60,96.04,95.25,95.40,1548100,81.31
2005-10-04,95.35,96.41,95.00,96.14,2381300,81.94
2005-10-03,95.00,95.47,94.76,95.09,1274400,81.04
2005-09-30,95.19,95.39,94.70,95.00,1887000,80.97
2005-09-29,94.76,95.28,94.17,94.85,1982500,80.84
2005-09-28,94.35,95.00,94.01,94.71,3203900,80.72
2005-09-27,92.55,93.70,92.25,93.12,2484100,79.36
2005-09-26,92.08,92.85,92.06,92.41,2865600,78.76
2005-09-23,89.25,90.43,89.25,90.00,2343800,76.70
2005-09-22,88.80,89.09,87.71,88.77,4173100,75.66
2005-09-21,91.25,91.90,90.00,90.00,2705800,76.70
2005-09-20,91.61,92.25,91.20,91.70,1538700,78.15
2005-09-19,90.75,92.02,90.42,91.66,2014600,78.12
2005-09-16,91.36,92.70,91.36,92.28,3075800,78.65
2005-09-15,91.26,92.13,91.06,91.53,1195700,78.01
2005-09-14,91.20,92.00,91.20,91.52,1399500,78.00
2005-09-13,92.35,92.49,90.65,91.31,2582600,77.82
2005-09-12,93.35,93.35,92.01,92.35,1919400,78.71
2005-09-09,93.11,93.47,92.10,92.95,1354100,79.22
2005-09-08,92.73,93.44,92.23,92.76,1596400,79.06
2005-09-07,92.30,93.20,92.20,92.53,2048500,78.86
2005-09-06,91.10,92.24,90.60,91.65,1435000,78.11
2005-09-05,89.62,91.05,89.62,90.84,998700,77.42
2005-09-02,90.42,90.75,89.20,89.94,2437100,76.65
2005-09-01,90.98,91.44,90.15,90.90,1822600,77.47
2005-08-31,91.00,91.27,89.68,90.80,2543700,77.39
2005-08-30,91.20,91.88,90.77,91.00,1555300,77.56
2005-08-29,88.98,90.93,88.51,90.73,2554400,77.33
2005-08-26,92.17,92.48,90.77,91.20,1866300,77.73
2005-08-25,92.22,92.49,91.60,91.92,1457400,78.34
2005-08-24,93.15,93.33,91.51,92.88,1844600,79.16
2005-08-23,93.81,93.91,93.00,93.45,1080400,79.65
2005-08-22,94.39,95.09,93.92,94.08,966700,80.18
2005-08-19,93.39,94.45,93.10,94.05,1438900,80.16
2005-08-18,94.35,94.50,92.73,93.39,1425800,79.59
2005-08-17,94.39,94.69,93.16,94.00,1359000,80.11
2005-08-16,94.96,96.13,94.03,94.34,2106500,80.40
2005-08-15,95.00,95.28,94.14,94.45,696600,80.50
2005-08-12,95.70,95.72,94.26,94.80,1233600,80.80
2005-08-11,94.50,95.69,94.42,95.28,1706500,81.20
2005-08-10,94.60,95.45,94.50,95.10,2602200,81.05
2005-08-09,92.61,94.00,92.51,93.84,1294300,79.98
2005-08-08,92.80,93.65,92.40,92.71,1024700,79.01
2005-08-05,93.10,93.97,92.45,92.86,1468300,79.14
2005-08-04,95.00,95.71,93.31,93.89,2715800,80.02
2005-08-03,96.40,96.65,94.50,95.13,2808000,81.08
2005-08-02,96.33,96.50,95.99,96.23,1089500,82.01
2005-08-01,96.03,96.50,95.90,96.15,1198300,81.95
2005-07-29,96.20,96.70,95.77,96.03,1295200,81.84
2005-07-28,95.66,96.55,95.35,95.94,2083500,81.77
2005-07-27,94.30,95.30,94.30,95.01,2065300,80.97
2005-07-26,93.55,94.35,93.35,94.12,1384500,80.22
2005-07-25,94.28,94.48,93.05,93.77,1316000,79.92
2005-07-22,93.57,94.39,93.42,93.65,1164000,79.82
2005-07-21,93.85,94.99,93.14,93.76,3535400,79.91
2005-07-20,92.60,93.93,92.60,93.16,3597200,79.40
2005-07-19,90.94,92.48,90.81,92.48,5822900,78.82
2005-07-18,89.95,89.95,89.00,89.30,1018200,76.11
2005-07-15,89.40,89.92,88.81,89.62,1781500,76.38
2005-07-14,89.24,89.60,88.90,89.29,1818900,76.10
2005-07-13,88.25,88.88,88.04,88.80,1674900,75.68
2005-07-12,88.95,88.95,88.10,88.35,1574700,75.30
2005-07-11,89.00,89.33,88.29,88.98,1557900,75.84
2005-07-08,87.98,88.59,87.56,88.35,1889800,75.30
2005-07-07,88.60,88.71,84.07,87.00,6664800,74.15
2005-07-06,87.51,89.40,87.50,89.10,2216400,75.94
2005-07-05,88.07,88.15,87.21,87.37,1366700,74.46
2005-07-04,88.50,88.50,88.00,88.00,585800,75.00
2005-07-01,87.97,88.50,87.84,88.21,1019400,75.18
2005-06-30,88.40,88.84,87.93,88.12,1616900,75.10
2005-06-29,88.25,88.94,87.82,88.48,1704900,75.41
2005-06-28,87.50,88.06,87.32,87.86,1346300,74.88
2005-06-27,88.00,88.26,86.95,87.30,1995200,74.40
2005-06-24,89.15,89.25,87.86,88.21,3008100,75.18
2005-06-23,90.88,91.05,89.95,90.30,1292700,76.96
2005-06-22,91.00,91.19,90.53,90.65,1734800,77.26
2005-06-21,90.17,91.10,90.17,90.60,1550800,77.22
2005-06-20,90.40,90.50,89.57,90.03,1375600,76.73
2005-06-17,90.21,90.84,89.85,90.75,4108100,77.34
2005-06-16,90.45,90.57,89.70,90.05,1725900,76.75
2005-06-15,90.30,91.11,89.75,89.87,2279300,76.59
2005-06-14,90.33,90.80,89.73,90.18,1298400,76.86
2005-06-13,90.81,91.05,89.84,90.58,1744000,77.20
2005-06-10,90.90,91.35,90.67,90.74,1543000,77.34
2005-06-09,89.49,90.44,89.03,90.38,1417500,77.03
2005-06-08,89.35,89.90,89.01,89.55,1144600,76.32
2005-06-07,88.00,89.50,87.96,89.27,1402400,76.08
2005-06-06,88.44,88.49,87.38,87.66,792700,74.71
2005-06-03,89.33,89.64,87.85,88.30,1087300,75.26
2005-06-02,89.19,89.74,89.09,89.33,904300,76.13
2005-06-01,89.23,89.60,88.61,89.60,1441800,76.36
2005-05-31,89.40,89.50,88.63,88.92,2017700,75.78
2005-05-30,87.18,89.50,87.03,89.33,1795700,76.13
2005-05-27,87.40,87.80,86.45,86.80,1277900,73.98
2005-05-26,85.05,87.47,85.05,86.89,2711600,74.05
2005-05-25,85.20,85.40,84.52,85.01,1321400,72.45
2005-05-24,85.85,85.85,84.92,85.33,1012000,72.72
2005-05-23,86.03,86.30,85.26,85.53,1119900,72.90
2005-05-20,85.71,85.95,85.06,85.63,1397400,72.98
2005-05-19,85.09,85.90,85.09,85.60,1334100,72.95
2005-05-18,84.49,85.09,84.12,84.83,1991000,72.30
2005-05-17,84.77,84.77,83.82,84.03,954500,71.62
2005-05-16,83.90,84.67,83.52,84.55,804300,72.06
2005-05-13,83.92,84.12,83.32,84.12,1097000,71.69
2005-05-12,83.85,84.49,83.79,84.14,1529000,71.71
2005-05-11,84.63,84.63,83.33,83.78,2586900,71.40
2005-05-10,86.85,86.95,84.05,84.39,3680300,71.92
2005-05-09,89.00,89.04,86.41,86.79,2247900,73.97
2005-05-06,88.48,88.89,87.32,88.55,1424900,75.47
2005-05-05,88.04,88.88,87.60,88.66,1272300,75.56
2005-05-04,86.85,88.14,86.70,87.60,1810600,74.66
2005-05-03,85.98,86.66,85.73,86.53,1131200,73.75
2005-05-02,85.33,86.40,85.33,85.80,937100,73.13
2005-04-29,84.07,85.45,83.76,84.80,1694100,72.27
2005-04-28,86.57,86.67,85.50,86.05,2082100,71.63
2005-04-27,85.89,86.64,84.91,85.73,2861600,71.37
2005-04-26,87.25,87.25,85.76,86.14,1178200,71.71
2005-04-25,86.80,87.32,86.21,86.96,741000,72.39
2005-04-22,86.70,87.29,86.45,86.80,1345800,72.26
2005-04-21,85.25,86.92,85.25,86.00,1957100,71.59
2005-04-20,87.10,87.10,85.68,85.75,1969900,71.38
2005-04-19,86.75,87.00,86.30,86.46,1722300,71.98
2005-04-18,86.60,87.40,85.94,86.30,3358000,71.84
2005-04-15,90.05,90.28,88.75,88.95,3204600,74.05
2005-04-14,90.89,91.82,90.79,90.85,1457500,75.63
2005-04-13,91.50,91.80,91.12,91.34,1487900,76.04
2005-04-12,91.80,91.80,90.50,90.61,1238000,75.43
2005-04-11,91.80,92.12,91.18,91.50,1089200,76.17
2005-04-08,92.06,92.29,91.65,92.05,1040200,76.63
2005-04-07,90.94,91.48,90.31,91.44,1955300,76.12
2005-04-06,92.20,92.50,90.81,91.35,1506100,76.05
2005-04-05,92.82,92.82,91.19,91.60,1184300,76.25
2005-04-04,92.61,93.00,91.61,91.91,1462100,76.51
2005-04-01,93.02,93.60,92.93,93.01,1380900,77.43
2005-03-31,92.90,93.36,92.73,92.94,1509700,77.37
2005-03-30,92.70,93.20,92.30,92.72,1149000,77.19
2005-03-29,92.46,93.28,92.01,93.15,1570900,77.54
2005-03-28,92.45,92.45,92.45,92.45,000,76.96
2005-03-25,92.45,92.45,92.45,92.45,000,76.96
2005-03-24,91.33,92.45,91.33,92.45,1316700,76.96
2005-03-23,90.51,91.53,90.25,91.52,1702300,76.19
2005-03-22,92.05,92.35,90.85,91.65,1749100,76.30
2005-03-21,92.63,93.48,92.00,92.00,1644100,76.59
2005-03-18,93.20,93.30,92.66,92.75,2483200,77.21
2005-03-17,93.30,93.65,92.80,93.21,1590600,77.59
2005-03-16,94.59,94.80,92.75,93.06,2583500,77.47
2005-03-15,94.47,94.70,93.80,94.65,2017000,78.79
2005-03-14,93.20,94.06,92.71,93.97,1126200,78.23
2005-03-11,93.10,94.58,93.00,93.40,1674600,77.75
2005-03-10,92.00,93.12,92.00,92.70,1125800,77.17
2005-03-09,93.30,93.94,92.17,92.80,1256900,77.25
2005-03-08,93.40,93.60,92.80,93.00,1185500,77.42
2005-03-07,94.20,94.25,93.24,93.70,1038500,78.00
2005-03-04,93.30,94.11,93.00,93.90,1446800,78.17
2005-03-03,93.32,94.29,93.06,93.15,1358700,77.54
2005-03-02,94.00,94.10,93.40,93.75,1321900,78.04
2005-03-01,93.24,94.50,92.73,94.28,1924400,78.49
2005-02-28,92.75,93.48,92.68,93.30,1745200,77.67
2005-02-25,91.78,92.44,91.71,92.16,2251000,76.72
2005-02-24,90.65,90.80,90.07,90.44,1209000,75.29
2005-02-23,90.05,90.35,89.61,90.20,1756800,75.09
2005-02-22,90.51,91.29,90.29,91.00,1114400,75.75
2005-02-21,90.63,91.39,90.63,90.95,1105000,75.71
2005-02-18,91.25,91.38,90.20,90.50,2258300,75.34
2005-02-17,91.25,91.88,90.83,91.33,1340700,76.03
2005-02-16,91.98,91.98,90.42,91.00,1961600,75.75
2005-02-15,91.80,91.90,90.60,91.40,1902900,76.09
2005-02-14,91.24,91.47,90.52,91.17,1411800,75.90
2005-02-11,90.25,91.00,90.20,90.95,1816500,75.71
2005-02-10,90.10,90.37,89.70,89.90,1589500,74.84
2005-02-09,90.48,90.81,89.85,90.10,1545400,75.01
2005-02-08,90.40,90.49,89.62,90.35,997600,75.21
2005-02-07,89.50,90.45,89.40,90.18,1721600,75.07
2005-02-04,88.33,88.86,87.68,88.80,1302100,73.92
2005-02-03,88.10,88.35,87.51,87.88,934100,73.16
2005-02-02,88.44,88.49,87.35,88.05,1417800,73.30
2005-02-01,87.79,88.13,86.75,87.37,1497200,72.73
2005-01-31,87.15,87.94,86.80,87.67,1307700,72.98
2005-01-28,87.30,87.33,86.05,86.29,1167700,71.83
2005-01-27,88.00,88.48,84.11,86.80,3070900,72.26
2005-01-26,89.05,89.50,87.50,87.70,1380700,73.01
2005-01-25,87.37,89.11,87.37,88.94,1707300,74.04
2005-01-24,87.25,87.68,86.32,87.60,1836700,72.92
2005-01-21,88.54,88.54,87.15,88.00,2955100,73.26
2005-01-20,88.49,89.12,88.21,89.00,1336900,74.09
2005-01-19,90.00,90.48,89.01,89.04,1756100,74.12
2005-01-18,90.19,90.50,89.22,90.45,1222200,75.30
2005-01-17,90.50,90.80,89.84,90.07,748000,74.98
2005-01-14,89.30,90.00,88.11,89.91,1593500,74.85
2005-01-13,91.50,91.60,89.66,89.66,2418100,74.64
2005-01-12,92.07,92.63,90.55,91.00,1749500,75.75
2005-01-11,94.06,94.21,91.80,92.00,2161200,76.59
2005-01-10,93.34,94.10,93.22,94.00,1067300,78.25
2005-01-07,92.78,93.77,92.30,93.60,2001000,77.92
2005-01-06,91.00,92.89,90.90,92.89,1375800,77.33
2005-01-05,91.85,91.92,91.01,91.02,1600500,75.77
2005-01-04,91.70,92.93,91.31,92.52,1750600,77.02
2005-01-03,90.62,91.59,90.31,91.55,1223100,76.21
2004-12-31,90.45,90.45,90.45,90.45,000,75.30
2004-12-30,90.45,90.48,90.00,90.45,326600,75.30
2004-12-29,90.95,90.95,89.75,90.40,535800,75.26
2004-12-28,90.50,90.70,89.83,90.44,682300,75.29
2004-12-27,90.42,90.50,89.50,90.00,1422300,74.92
2004-12-24,91.50,91.50,91.50,91.50,000,76.17
2004-12-23,90.80,91.60,90.80,91.50,685400,76.17
2004-12-22,90.75,91.65,90.49,91.00,1553400,75.75
2004-12-21,90.03,90.72,89.72,89.90,1029600,74.84
2004-12-20,89.30,90.75,89.30,90.20,1171500,75.09
2004-12-17,90.30,90.54,89.30,89.30,3932000,74.34
2004-12-16,89.85,90.44,89.43,89.90,1314000,74.84
2004-12-15,90.75,90.75,89.40,89.75,1454300,74.71
2004-12-14,90.50,90.80,89.80,90.44,1373200,75.29
2004-12-13,89.35,90.20,89.09,89.81,1719500,74.76
2004-12-10,88.65,89.44,88.60,88.70,1762600,73.84
2004-12-09,90.06,90.78,87.92,88.40,2832100,73.59
2004-12-08,89.10,90.96,88.75,90.40,2606100,75.26
2004-12-07,88.90,89.75,88.71,89.24,1620300,74.29
2004-12-06,88.70,88.94,88.14,88.53,1148500,73.70
2004-12-03,89.00,89.47,87.86,88.70,2545000,73.84
2004-12-02,86.77,88.90,86.65,88.71,2976200,73.85
2004-12-01,85.00,86.53,84.82,86.50,1911700,72.01
2004-11-30,85.34,85.85,84.76,85.35,1935000,71.05
2004-11-29,85.19,86.38,84.78,84.78,2373300,70.58
2004-11-26,84.57,85.20,84.10,84.76,938300,70.56
2004-11-25,84.48,84.95,83.80,84.80,1070500,70.59
2004-11-24,84.60,84.73,83.92,84.20,1095600,70.09
2004-11-23,84.26,84.91,83.80,83.97,1821500,69.90
2004-11-22,83.00,83.80,82.64,83.80,1700100,69.76
2004-11-19,83.53,84.95,83.05,83.57,2844200,69.57
2004-11-18,83.80,84.10,83.19,83.40,1656500,69.43
2004-11-17,82.21,84.00,82.20,84.00,2826800,69.93
2004-11-16,82.75,82.78,80.61,82.10,3369100,68.35
2004-11-15,83.80,83.98,82.44,82.46,1858300,68.65
2004-11-12,83.51,83.92,82.91,83.16,2491800,69.23
2004-11-11,81.14,82.65,80.81,82.65,2188700,68.80
2004-11-10,80.80,81.95,80.80,81.27,1868000,67.65
2004-11-09,80.50,81.40,80.50,80.68,1206000,67.16
2004-11-08,80.75,81.39,80.07,80.47,2722400,66.99
2004-11-05,79.60,81.47,79.23,79.37,4339700,66.07
2004-11-04,78.50,78.50,77.51,78.46,1239200,65.32
2004-11-03,78.75,79.20,78.12,78.41,2231100,65.27
2004-11-02,78.20,78.44,77.57,78.16,1476500,65.07
2004-11-01,76.90,78.10,76.82,77.83,990700,64.79
2004-10-29,76.76,77.50,75.96,76.68,1601800,63.83
2004-10-28,76.20,76.94,76.20,76.57,2452300,63.74
2004-10-27,75.30,75.51,74.75,75.51,2421500,62.86
2004-10-26,73.85,74.86,73.67,74.19,2685800,61.76
2004-10-25,72.75,73.20,72.61,72.89,1817700,60.68
2004-10-22,74.03,75.06,73.56,73.84,2223100,61.47
2004-10-21,74.49,74.69,73.13,73.75,2407200,61.39
2004-10-20,72.75,74.00,72.39,73.80,2479900,61.44
2004-10-19,73.95,74.44,73.50,73.76,2873700,61.40
2004-10-18,74.40,74.50,72.22,72.73,4140900,60.55
2004-10-15,74.10,74.58,73.24,73.80,10954100,61.44
2004-10-14,77.97,78.30,77.16,77.21,2447100,64.27
2004-10-13,78.60,79.52,78.21,78.61,1960200,65.44
2004-10-12,78.78,79.15,77.48,78.37,2351500,65.24
2004-10-11,79.99,80.07,79.23,79.50,1106400,66.18
2004-10-08,80.00,80.99,79.45,79.90,1789300,66.51
2004-10-07,81.37,81.82,80.33,80.67,1517000,67.16
2004-10-06,81.02,81.80,80.60,80.89,1595100,67.34
2004-10-05,81.29,81.73,80.51,81.00,1462600,67.43
2004-10-04,80.71,81.67,80.54,80.95,2007000,67.39
2004-10-01,77.54,79.85,77.54,79.61,1852600,66.27
2004-09-30,78.51,78.85,77.20,77.56,1601600,64.57
2004-09-29,78.09,78.56,77.62,77.98,2651800,64.92
2004-09-28,76.80,78.33,76.49,78.01,1821000,64.94
2004-09-27,78.55,78.55,77.28,77.98,1173100,64.92
2004-09-24,79.00,79.00,77.88,78.63,2081300,65.46
2004-09-23,80.70,80.70,79.21,79.50,1781600,66.18
2004-09-22,82.21,82.46,80.52,80.89,1872800,67.34
2004-09-21,82.40,83.23,81.95,82.40,1084700,68.60
2004-09-20,82.73,82.84,81.71,82.56,944800,68.73
2004-09-17,82.15,83.20,82.02,82.99,2486500,69.09
2004-09-16,81.85,82.50,81.64,82.42,1085300,68.61
2004-09-15,81.78,82.90,81.33,81.91,2018900,68.19
2004-09-14,81.50,82.27,81.00,81.52,1807400,67.86
2004-09-13,79.24,81.87,79.24,81.85,2259500,68.14
2004-09-10,78.78,79.50,78.25,79.00,1205400,65.76
2004-09-09,79.49,79.71,78.32,78.40,1607400,65.27
2004-09-08,80.63,80.88,79.82,80.02,1114000,66.61
2004-09-07,79.18,81.23,79.10,80.15,2498100,66.72
2004-09-06,78.47,79.19,78.20,78.96,1029400,65.73
2004-09-03,77.68,78.80,77.45,78.31,1753100,65.19
2004-09-02,77.95,78.00,77.06,77.49,1796400,64.51
2004-09-01,78.31,78.63,77.71,78.06,1157500,64.98
2004-08-31,78.41,78.57,77.25,77.73,1988700,64.71
2004-08-30,78.76,79.20,78.49,79.00,733200,65.76
2004-08-27,78.40,79.15,78.23,78.94,1125100,65.72
2004-08-26,78.40,78.70,77.95,78.36,1157300,65.23
2004-08-25,77.70,77.92,76.91,77.61,1067900,64.61
2004-08-24,77.10,77.68,76.68,77.12,838600,64.20
2004-08-23,76.51,77.68,76.18,77.16,1238800,64.23
2004-08-20,76.45,76.50,75.37,75.87,1116500,63.16
2004-08-19,77.50,77.70,76.23,76.60,1541700,63.77
2004-08-18,75.77,76.94,75.51,76.70,1343300,63.85
2004-08-17,75.30,76.97,75.30,75.91,1451100,63.19
2004-08-16,74.44,75.80,73.86,75.67,1528500,62.99
2004-08-13,74.26,75.58,74.15,75.07,1850700,62.49
2004-08-12,75.05,76.55,74.07,75.14,2009200,62.55
2004-08-11,76.32,76.40,73.86,74.75,2058400,62.23
2004-08-10,74.55,76.30,74.24,76.00,1573000,63.27
2004-08-09,76.49,76.89,73.71,74.60,2026500,62.10
2004-08-06,76.00,78.94,75.51,75.83,3684400,63.13
2004-08-05,78.38,78.80,76.27,76.54,1663000,63.72
2004-08-04,77.65,77.80,76.53,77.41,1193800,64.44
2004-08-03,79.30,79.50,77.80,78.51,1048700,65.36
2004-08-02,79.20,79.31,78.34,78.90,997400,65.68
2004-07-30,80.21,80.50,79.15,79.78,1437500,66.41
2004-07-29,78.79,80.09,78.00,79.78,1625300,66.41
2004-07-28,79.26,79.75,77.65,78.02,1804400,64.95
2004-07-27,76.20,78.50,76.01,78.38,1749200,65.25
2004-07-26,76.49,77.60,75.59,75.82,1218700,63.12
2004-07-23,78.30,78.30,75.78,76.59,2173800,63.76
2004-07-22,78.88,79.18,77.70,77.74,2129100,64.72
2004-07-21,80.45,81.26,79.78,80.00,1887300,66.60
2004-07-20,78.80,79.94,77.44,79.40,4432000,66.10
2004-07-19,81.40,81.50,79.81,80.25,1882300,66.81
2004-07-16,82.05,82.38,80.73,81.01,1791900,67.44
2004-07-15,83.49,83.49,81.75,81.83,1201900,68.12
2004-07-14,83.20,83.85,82.43,83.56,1043100,69.56
2004-07-13,83.40,84.51,83.25,83.95,1403100,69.89
2004-07-12,83.55,85.08,82.94,82.97,1405900,69.07
2004-07-09,83.80,84.25,82.77,83.92,1477000,69.86
2004-07-08,84.20,84.60,83.50,84.47,1674800,70.32
2004-07-07,86.14,86.18,84.25,84.39,2152000,70.25
2004-07-06,87.64,87.64,85.60,86.14,1990800,71.71
2004-07-05,87.80,88.25,87.68,88.00,398100,73.26
2004-07-02,88.00,88.59,87.61,88.07,1083800,73.32
2004-07-01,89.90,90.55,88.47,88.57,1639500,73.73
2004-06-30,90.21,91.09,89.05,89.10,1650200,74.17
2004-06-29,90.00,91.22,89.74,90.16,1531400,75.06
2004-06-28,87.99,90.39,87.70,90.39,1941300,75.25
2004-06-25,88.20,88.93,87.55,87.75,826700,73.05
2004-06-24,87.94,88.75,87.67,88.40,1091900,73.59
2004-06-23,87.65,88.48,86.75,86.97,1169400,72.40
2004-06-22,87.84,88.17,87.07,87.49,1237000,72.83
2004-06-21,89.35,89.50,88.21,88.44,1298300,73.62
2004-06-18,87.85,88.92,87.02,88.92,2714900,74.02
2004-06-17,88.30,88.48,87.64,87.84,894000,73.12
2004-06-16,87.78,88.47,87.47,88.29,1160400,73.50
2004-06-15,87.00,87.75,86.16,87.36,1118100,72.72
2004-06-14,87.90,87.99,86.47,87.00,1096300,72.42
2004-06-11,88.01,88.55,87.62,88.10,499300,73.34
2004-06-10,87.65,88.44,87.41,88.12,605400,73.36
2004-06-09,88.70,88.87,87.52,87.78,1180500,73.07
2004-06-08,88.90,88.90,87.45,88.48,1540800,73.66
2004-06-07,88.11,89.04,87.82,88.10,1844500,73.34
2004-06-04,84.88,87.45,84.70,86.75,2386600,72.22
2004-06-03,83.70,84.85,83.39,84.68,1613700,70.49
2004-06-02,83.73,84.19,83.15,83.50,1062300,69.51
2004-06-01,83.82,84.15,82.30,82.98,1345000,69.08
2004-05-31,83.71,84.21,83.13,83.94,257400,69.88
2004-05-28,84.51,84.77,82.67,84.00,2379300,69.93
2004-05-27,84.12,84.85,83.28,83.98,1744700,69.91
2004-05-26,85.91,85.98,84.50,84.75,2430800,69.51
2004-05-25,83.05,83.95,82.14,83.90,1865800,68.81
2004-05-24,83.30,84.67,83.07,83.81,1382900,68.74
2004-05-21,84.44,84.75,82.10,83.00,1957700,68.08
2004-05-20,83.91,84.25,82.88,83.73,1012100,68.67
2004-05-19,83.90,85.75,83.31,84.80,2171000,69.55
2004-05-18,82.63,83.44,81.89,82.99,1736800,68.07
2004-05-17,82.30,82.32,79.85,81.98,2992800,67.24
2004-05-14,84.35,84.35,82.66,83.89,1810700,68.81
2004-05-13,83.40,84.77,83.39,84.39,1998700,69.22
2004-05-12,85.55,85.75,82.50,83.10,2322600,68.16
2004-05-11,85.15,85.84,84.83,85.57,1406500,70.18
2004-05-10,85.80,86.11,84.14,84.74,2320300,69.50
2004-05-07,87.75,88.70,86.34,87.46,1888300,71.73
2004-05-06,89.79,91.08,87.22,87.96,2752800,72.14
2004-05-05,89.18,91.35,88.51,90.56,1861500,74.28
2004-05-04,89.70,90.60,88.25,89.32,1490200,73.26
2004-05-03,89.70,90.28,89.26,89.62,887100,73.51
2004-04-30,89.80,91.25,89.80,90.21,1174600,73.99
2004-04-29,91.50,91.50,89.22,90.60,2284600,74.31
2004-04-28,93.98,93.98,91.62,92.14,1789900,75.57
2004-04-27,93.69,94.23,93.08,93.49,927400,76.68
2004-04-26,93.80,94.68,93.31,93.77,1100800,76.91
2004-04-23,93.85,94.54,93.26,93.40,1288600,76.61
2004-04-22,93.00,93.80,91.75,92.92,1584600,76.21
2004-04-21,93.00,94.10,92.91,93.14,1227900,76.39
2004-04-20,94.20,94.85,93.67,93.88,1426700,77.00
2004-04-19,94.18,94.55,92.70,93.55,1278200,76.73
2004-04-16,93.43,94.78,93.02,94.20,2249800,77.26
2004-04-15,92.50,94.50,92.50,93.61,1135000,76.78
2004-04-14,93.19,93.50,91.82,93.35,1817400,76.56
2004-04-13,93.75,94.94,93.57,93.71,1081000,76.86
2004-04-12,93.05,93.05,93.05,93.05,000,76.32
2004-04-09,93.05,93.05,93.05,93.05,000,76.32
2004-04-08,94.00,94.59,92.84,93.05,1012300,76.32
2004-04-07,93.65,94.30,91.50,93.35,1145100,76.56
2004-04-06,95.00,95.04,93.25,93.65,1542200,76.81
2004-04-05,94.15,95.18,93.58,94.55,1449800,77.55
2004-04-02,91.97,94.28,90.85,94.00,2419800,77.10
2004-04-01,91.00,91.97,90.51,91.53,1386500,75.07
2004-03-31,91.65,92.20,89.68,90.37,1660000,74.12
2004-03-30,92.10,92.60,90.54,91.73,1301200,75.24
2004-03-29,91.54,92.50,90.56,92.14,1193300,75.57
2004-03-26,91.23,91.99,90.32,91.00,1838900,74.64
2004-03-25,88.12,90.29,87.70,90.06,2906700,73.87
2004-03-24,87.60,88.29,85.80,86.95,2592900,71.32
2004-03-23,88.63,89.80,87.70,87.85,1844600,72.05
2004-03-22,90.07,90.07,88.10,88.84,2188400,72.87
2004-03-19,91.50,91.50,89.80,91.20,4731300,74.80
2004-03-18,92.50,93.20,89.89,90.19,2752600,73.97
2004-03-17,89.60,91.45,89.39,91.40,3241600,74.97
2004-03-16,88.15,89.59,86.60,87.83,3167200,72.04
2004-03-15,90.34,91.00,87.55,87.80,3390600,72.01
2004-03-12,89.90,91.55,89.33,91.40,3432900,74.97
2004-03-11,93.00,93.30,89.45,91.60,3908500,75.13
2004-03-10,94.99,95.20,93.54,94.40,1856400,77.43
2004-03-09,96.15,96.95,95.20,95.43,1862400,78.27
2004-03-08,95.62,96.89,95.62,96.43,1103800,79.09
2004-03-05,95.25,97.00,94.85,95.54,2689200,78.36
2004-03-04,94.18,95.34,94.18,94.80,1913200,77.75
2004-03-03,93.42,95.25,93.26,93.96,1302600,77.07
2004-03-02,93.64,94.00,92.61,94.00,1804800,77.10
2004-03-01,94.28,94.39,92.23,93.32,2116700,76.54
2004-02-27,95.00,95.50,93.66,93.85,1642200,76.97
2004-02-26,96.25,96.68,93.11,94.25,2433900,77.30
2004-02-25,93.19,94.55,91.67,93.93,2416700,77.04
2004-02-24,95.40,95.41,92.38,93.20,2549200,76.44
2004-02-23,94.25,96.44,93.96,95.50,2984700,78.33
2004-02-20,94.62,95.12,93.46,94.00,3584400,77.10
2004-02-19,95.20,95.80,94.50,94.90,3724000,77.84
2004-02-18,93.50,95.08,93.25,94.40,5222100,77.43
2004-02-17,91.00,92.17,91.00,91.85,4776400,75.33
2004-02-16,90.30,90.50,89.38,90.02,2327300,73.83
2004-02-13,91.20,91.93,90.07,90.52,2030000,74.24
2004-02-12,93.00,93.00,90.62,91.71,2929800,75.22
2004-02-11,93.60,93.69,92.11,92.59,2806100,75.94
2004-02-10,93.40,93.66,92.31,93.50,1502100,76.69
2004-02-09,92.50,94.05,92.00,93.28,2046600,76.51
2004-02-06,91.78,92.78,90.63,91.74,2234200,75.24
2004-02-05,91.95,93.24,90.68,90.84,2263400,74.51
2004-02-04,92.40,92.55,90.96,92.05,2346000,75.50
2004-02-03,94.11,94.40,91.70,92.60,3576400,75.95
2004-02-02,95.87,96.35,94.75,95.05,1767100,77.96
2004-01-30,95.80,96.60,94.60,95.31,2144400,78.17
2004-01-29,97.08,97.25,95.47,96.11,2650800,78.83
2004-01-28,95.52,98.80,95.30,98.41,2851500,80.71
2004-01-27,96.75,98.35,96.25,96.48,2561300,79.13
2004-01-26,97.00,97.12,95.30,95.84,2075800,78.61
2004-01-23,96.65,98.26,96.34,97.24,1799000,79.76
2004-01-22,99.00,99.40,96.39,96.50,2568000,79.15
2004-01-21,98.50,99.35,97.65,98.63,1619500,80.90
2004-01-20,99.61,100.15,97.92,98.38,2320400,80.69
2004-01-19,98.25,99.74,98.25,99.00,1854900,81.20
2004-01-16,97.20,98.44,96.64,97.58,3350100,80.03
2004-01-15,93.76,97.54,93.41,96.00,3398700,78.74
2004-01-14,93.64,94.40,93.00,93.74,2630200,76.88
2004-01-13,94.15,95.00,93.79,93.79,1637900,76.93
2004-01-12,94.20,95.25,93.10,93.71,2056600,76.86
2004-01-09,95.58,96.18,93.60,94.74,2219600,77.70
2004-01-08,96.30,96.70,94.58,94.74,2131500,77.70
2004-01-07,96.90,97.80,95.22,95.22,1990700,78.10
2004-01-06,98.22,98.64,96.62,96.87,1759500,79.45
2004-01-05,98.95,99.11,97.42,98.05,1424700,80.42
2004-01-02,96.35,98.77,96.35,98.59,1139300,80.86
2004-01-01,96.12,96.12,96.12,96.12,000,78.84
2003-12-31,96.12,96.12,96.12,96.12,000,78.84
2003-12-30,96.94,97.40,95.45,96.12,749200,78.84
2003-12-29,95.88,96.69,95.20,96.18,583700,78.89
2003-12-26,95.03,95.03,95.03,95.03,000,77.94
2003-12-25,95.03,95.03,95.03,95.03,000,77.94
2003-12-24,95.03,95.03,95.03,95.03,000,77.94
2003-12-23,96.15,96.20,94.90,95.03,913000,77.94
2003-12-22,94.26,96.05,94.21,95.12,1686700,78.02
2003-12-19,94.69,95.34,93.85,95.34,5158500,78.20
2003-12-18,92.00,93.70,91.36,93.00,2444200,76.28
2003-12-17,93.66,93.66,91.64,91.64,2036100,75.16
2003-12-16,93.16,93.69,92.43,92.90,1357100,76.20
2003-12-15,95.76,95.94,93.40,93.46,2548600,76.65
2003-12-12,93.35,94.95,93.01,93.17,2144800,76.42
2003-12-11,92.42,93.32,91.90,92.23,1509000,75.65
2003-12-10,92.10,92.80,91.54,91.79,1343700,75.29
2003-12-09,93.40,94.05,92.25,92.35,1881800,75.74
2003-12-08,92.30,92.60,90.11,91.91,2032900,75.38
2003-12-05,92.65,94.50,92.51,93.00,1639400,76.28
2003-12-04,93.75,94.45,92.06,93.34,2979300,76.56
2003-12-03,94.26,95.45,93.17,94.71,2905700,77.68
2003-12-02,95.00,96.30,94.09,94.77,1735700,77.73
2003-12-01,96.11,97.00,94.89,95.34,2083800,78.20
2003-11-28,94.95,95.00,93.25,94.83,1941800,77.78
2003-11-27,94.25,95.00,93.40,94.10,1694300,77.18
2003-11-26,95.00,96.99,92.80,93.50,6720900,76.69
2003-11-25,99.10,100.49,94.77,94.91,8742600,77.84
2003-11-24,99.20,103.31,98.82,102.30,2255700,83.91
2003-11-21,97.62,99.64,97.62,99.00,1558800,81.20
2003-11-20,100.20,100.35,96.50,98.00,2943400,80.38
2003-11-19,98.25,99.53,97.10,99.20,2057800,81.36
2003-11-18,102.10,102.50,98.80,99.83,2003300,81.88
2003-11-17,101.55,102.54,100.15,100.50,1861000,82.43
2003-11-14,101.48,104.58,101.42,103.92,1257700,85.23
2003-11-13,104.00,104.90,102.60,103.02,1267000,84.50
2003-11-12,102.00,103.90,101.00,102.60,2121300,84.15
2003-11-11,103.67,104.34,102.61,103.00,1454200,84.48
2003-11-10,103.70,106.08,102.79,104.80,1743600,85.96
2003-11-07,104.30,105.88,103.60,104.80,2202800,85.96
2003-11-06,103.05,104.17,101.22,102.25,3337900,83.86
2003-11-05,104.11,104.65,101.90,102.97,3551500,84.45
2003-11-04,106.00,106.73,104.25,105.25,2423100,86.32
2003-11-03,103.23,105.89,102.36,105.57,2667200,86.59
2003-10-31,103.45,104.70,102.24,102.80,2506500,84.32
2003-10-30,102.68,105.25,101.79,104.40,4007000,85.63
2003-10-29,102.79,103.48,100.74,102.00,3439600,83.66
2003-10-28,96.50,100.49,95.99,100.16,5442000,82.15
2003-10-27,101.00,102.00,99.90,100.10,2571000,82.10
2003-10-24,99.70,101.50,98.36,99.70,1859700,81.77
2003-10-23,97.90,100.57,96.99,100.50,2727200,82.43
2003-10-22,103.25,103.55,99.60,99.69,3044000,81.76
2003-10-21,105.00,106.25,102.60,104.12,3216600,85.40
2003-10-20,97.50,103.60,97.39,103.60,5660900,84.97
2003-10-17,94.51,99.40,94.41,97.00,7498800,79.56
2003-10-16,96.11,98.32,95.50,98.00,1860900,80.38
2003-10-15,95.64,98.73,94.55,96.90,1971700,79.48
2003-10-14,96.80,97.06,94.66,95.41,1655200,78.25
2003-10-13,95.99,96.68,94.40,96.09,2570400,78.81
2003-10-10,92.80,94.50,91.10,91.86,1354700,75.34
2003-10-09,88.70,92.93,86.90,92.01,2102500,75.47
2003-10-08,86.50,89.15,85.62,87.65,1481600,71.89
2003-10-07,88.80,88.88,85.76,86.46,1546800,70.91
2003-10-06,88.99,90.10,87.32,88.50,1429300,72.59
2003-10-03,87.20,90.89,86.01,91.83,1638600,75.32
2003-10-02,87.50,88.86,86.00,85.88,1610200,70.44
2003-10-01,85.88,87.16,84.01,87.40,2121300,71.68
2003-09-30,86.85,87.78,83.55,85.33,2013300,69.99
2003-09-29,86.98,89.10,86.10,87.80,1347200,72.01
2003-09-26,87.50,88.81,85.53,86.74,1819200,71.14
2003-09-25,88.50,89.64,87.13,87.80,2258700,72.01
2003-09-24,92.00,93.88,86.70,88.23,2348200,72.37
2003-09-23,93.65,93.74,89.86,91.78,2326200,75.28
2003-09-22,95.00,95.29,92.16,92.53,2242700,75.89
2003-09-19,98.00,98.19,95.94,96.55,3342300,79.19
2003-09-18,95.64,98.20,95.30,97.22,1489400,79.74
2003-09-17,97.85,99.65,96.99,97.10,2127000,79.64
2003-09-16,95.50,96.30,95.12,96.16,1550200,78.87
2003-09-15,97.87,98.50,95.22,95.30,1774700,78.16
2003-09-12,99.00,99.84,96.01,96.51,1697800,79.16
2003-09-11,97.05,99.99,96.80,99.60,1594200,81.69
2003-09-10,99.20,99.90,97.16,98.17,1815300,80.52
2003-09-09,103.61,104.02,99.15,99.80,2571500,81.85
2003-09-08,101.00,103.43,99.86,102.69,1590400,84.23
2003-09-05,102.45,102.45,99.22,100.45,1303500,82.39
2003-09-04,99.50,102.19,99.02,102.00,1887300,83.66
2003-09-03,99.06,101.43,98.40,100.35,2732800,82.31
2003-09-02,97.10,97.84,95.26,97.50,1804500,79.97
2003-09-01,94.51,96.70,94.20,96.70,2271900,79.31
2003-08-29,95.56,96.20,93.01,93.03,2651900,76.30
2003-08-28,97.60,97.75,94.68,94.85,6582400,77.80
2003-08-27,99.65,100.85,97.70,100.50,2510700,82.43
2003-08-26,99.49,100.87,98.50,99.00,3827700,81.20
2003-08-25,105.99,105.99,102.25,102.73,1335300,84.26
2003-08-22,104.75,108.00,103.90,106.42,1561400,87.28
2003-08-21,103.00,107.28,102.91,105.95,2750300,86.90
2003-08-20,104.70,105.50,100.55,102.96,3926800,84.45
2003-08-19,101.65,105.42,101.65,105.00,3946200,86.12
2003-08-18,98.58,100.85,98.58,100.49,1914700,82.42
2003-08-15,96.20,98.83,95.27,97.80,2544600,80.21
2003-08-14,94.44,96.63,92.36,96.00,2485600,78.74
2003-08-13,95.89,96.54,93.53,94.26,2566600,77.31
2003-08-12,94.00,95.83,93.66,94.50,1860500,77.51
2003-08-11,93.50,93.76,90.55,93.39,2206600,76.60
2003-08-08,94.20,95.15,91.00,92.75,1776600,76.07
2003-08-07,97.49,97.49,92.50,94.00,2831200,77.10
2003-08-06,98.85,99.00,95.63,97.38,2273700,79.87
2003-08-05,99.99,101.43,98.40,100.51,2009400,82.44
2003-08-04,99.90,102.45,97.08,98.80,2258200,81.03
2003-08-01,100.60,102.10,99.55,100.22,2666300,82.20
2003-07-31,98.17,101.20,96.50,101.00,2613700,82.84
2003-07-30,95.50,98.40,95.41,97.71,1959700,80.14
2003-07-29,95.59,98.65,94.12,96.80,1993000,79.39
2003-07-28,94.55,96.40,94.14,96.04,1695100,78.77
2003-07-25,92.85,93.80,90.65,92.06,1040000,75.51
2003-07-24,92.50,94.15,90.56,94.00,1797200,77.10
2003-07-23,92.75,93.88,91.61,92.05,1493100,75.50
2003-07-22,92.50,92.75,89.25,91.90,2030700,75.38
2003-07-21,96.60,97.50,91.82,91.80,1854000,75.29
2003-07-18,95.00,96.98,94.66,95.30,1975200,78.16
2003-07-17,98.00,98.70,95.30,95.60,1950000,78.41
2003-07-16,98.89,100.66,97.67,100.00,2048100,82.02
2003-07-15,97.90,101.00,97.06,97.10,2223900,79.64
2003-07-14,94.70,99.27,94.22,98.67,2598400,80.93
2003-07-11,88.00,93.20,87.70,93.20,1877000,76.44
2003-07-10,91.75,91.95,87.22,89.05,2921300,73.04
2003-07-09,93.10,93.94,91.28,91.60,1381700,75.13
2003-07-08,90.90,93.20,90.50,92.60,1740700,75.95
2003-07-07,89.85,91.65,88.91,90.05,1835100,73.86
2003-07-04,87.00,88.90,86.60,88.70,603900,72.75
2003-07-03,89.10,89.83,86.51,86.50,1964900,70.95
2003-07-02,87.80,88.80,87.32,88.51,2026500,72.60
2003-07-01,87.50,88.59,84.05,85.76,2380100,70.34
2003-06-30,91.55,91.75,86.81,88.96,2621700,72.96
2003-06-27,92.77,93.00,90.51,91.95,3139300,75.42
2003-06-26,91.15,92.35,89.60,91.00,3226800,74.64
2003-06-25,96.40,96.47,92.95,92.70,2658300,76.03
2003-06-24,92.45,95.44,92.15,95.40,3233400,78.25
2003-06-23,93.99,93.99,91.54,92.29,3765000,75.70
2003-06-20,94.60,96.39,93.66,95.36,4532200,78.21
2003-06-19,99.00,99.00,92.90,94.69,1952500,77.66
2003-06-18,98.65,99.26,96.50,98.20,1766400,80.54
2003-06-17,100.00,100.85,97.30,97.20,4004100,79.72
2003-06-16,97.00,98.70,94.90,97.35,2985900,79.85
2003-06-13,100.10,102.68,97.20,99.19,1867700,81.35
2003-06-12,98.88,103.83,98.62,100.10,3220400,82.10
2003-06-11,97.60,98.45,95.80,98.48,1796600,79.75
2003-06-10,92.90,96.20,92.59,95.62,1748800,77.43
2003-06-09,94.80,96.90,92.30,92.95,683700,75.27
2003-06-06,94.25,97.45,93.71,95.00,1731400,76.93
2003-06-05,95.55,96.20,90.51,92.20,1540300,74.66
2003-06-04,93.50,95.50,91.62,93.40,1386200,75.63
2003-06-03,91.85,93.80,91.50,92.00,1102200,74.50
2003-06-02,93.99,94.93,90.80,94.15,2231000,76.24
2003-05-30,88.01,91.80,86.80,91.73,1610500,74.28
2003-05-29,84.38,88.76,84.38,87.70,993600,71.02
2003-05-28,85.50,86.85,83.46,84.50,1702200,68.43
2003-05-27,80.98,84.40,78.52,84.82,1360100,68.69
2003-05-26,81.60,83.25,81.00,81.15,360700,65.71
2003-05-23,86.40,86.90,80.31,81.20,1759900,65.75
2003-05-22,82.10,85.50,80.81,83.10,1392600,67.29
2003-05-21,83.99,83.99,79.18,81.50,2393000,66.00
2003-05-20,85.12,85.65,82.65,83.50,1557000,67.62
2003-05-19,90.00,90.60,85.12,86.00,1946800,69.64
2003-05-16,90.01,94.49,89.65,92.07,2828200,74.56
2003-05-15,87.60,90.40,87.60,90.19,1751600,73.03
2003-05-14,88.15,90.16,86.80,88.30,1555400,71.50
2003-05-13,90.08,90.39,87.63,88.00,1438400,71.26
2003-05-12,88.87,90.41,85.30,89.15,2160100,72.19
2003-05-09,89.25,89.80,84.51,89.00,2494400,72.07
2003-05-08,94.05,95.19,87.85,87.90,3273000,71.18
2003-05-07,96.00,98.14,94.25,95.31,2919600,77.18
2003-05-06,91.52,96.10,90.89,96.70,1486000,78.31
2003-05-05,92.00,94.26,91.22,92.45,1812600,74.86
2003-05-02,88.71,90.75,88.51,90.99,1554700,73.68
2003-05-01,89.50,89.50,89.50,89.50,000,72.48
2003-04-30,87.75,90.53,87.50,89.50,2159100,72.48
2003-04-29,88.10,91.45,86.65,87.10,3018800,70.53
2003-04-28,80.00,86.93,78.25,86.34,1827000,69.92
2003-04-25,82.10,83.16,78.82,80.22,2170400,64.96
2003-04-24,85.05,86.41,81.30,82.48,2317800,66.79
2003-04-23,85.00,87.45,84.61,86.00,2746100,69.64
2003-04-22,82.00,84.50,79.00,83.85,1552200,67.90
2003-04-21,82.36,82.36,82.36,82.36,000,66.69
2003-04-18,82.36,82.36,82.36,82.36,000,66.69
2003-04-17,78.99,83.42,78.00,82.36,1921900,66.69
2003-04-16,83.50,84.65,80.03,79.92,2864000,64.72
2003-04-15,74.50,80.00,74.07,79.65,2769800,64.50
2003-04-14,73.70,73.88,71.51,73.56,1621800,59.57
2003-04-11,71.21,73.50,71.01,72.50,2500200,58.71
2003-04-10,68.12,73.38,68.12,70.20,2584100,56.85
2003-04-09,68.46,73.67,68.17,69.70,3249200,56.44
2003-04-08,68.66,74.12,66.66,71.20,2651800,57.66
2003-04-07,68.92,71.10,68.50,70.50,3324800,57.09
2003-04-04,62.00,64.10,61.26,64.10,2561700,51.91
2003-04-03,61.00,65.18,60.35,61.09,5202300,49.47
2003-04-02,59.49,62.84,58.55,61.31,4348800,49.65
2003-04-01,54.75,56.50,53.80,56.33,4733300,45.61
2003-03-31,56.50,56.50,50.37,52.50,6841700,42.51
2003-03-28,66.70,66.80,59.25,59.11,8083100,47.87
2003-03-27,74.40,74.40,65.18,67.48,6668500,54.64
2003-03-26,80.30,81.88,74.77,75.25,2788200,60.94
2003-03-25,76.81,80.00,74.60,79.90,1920800,64.70
2003-03-24,79.99,81.50,77.99,78.50,1361900,63.57
2003-03-21,78.63,83.00,77.65,81.65,3400300,66.12
2003-03-20,76.90,82.34,75.30,79.30,3789500,64.22
2003-03-19,83.98,89.00,81.00,82.00,2407900,66.40
2003-03-18,80.98,84.88,77.00,83.15,3259400,67.33
2003-03-17,74.00,81.50,73.00,80.50,2783500,65.19
2003-03-14,69.70,79.50,69.53,76.35,5414800,61.83
2003-03-13,66.00,69.00,63.62,68.76,2857800,55.68
2003-03-12,70.85,71.70,64.00,64.60,3038300,52.31
2003-03-11,72.99,75.30,69.55,70.05,2293300,56.73
2003-03-10,80.50,80.80,73.51,73.51,2054700,59.53
2003-03-07,80.10,81.40,77.25,80.54,1805400,65.22
2003-03-06,85.25,85.80,80.50,81.70,1149600,66.16
2003-03-05,82.50,86.84,81.56,84.85,897700,68.71
2003-03-04,83.10,84.80,82.51,84.50,1398900,68.43
2003-03-03,85.90,87.20,83.65,85.30,1174000,69.07
2003-02-28,79.00,85.75,78.44,83.58,1749400,67.68
2003-02-27,77.90,80.06,76.00,79.70,1947600,64.54
2003-02-26,81.98,82.50,79.10,79.65,1486500,64.50
2003-02-25,84.49,84.50,79.31,80.80,1828200,65.43
2003-02-24,87.81,88.57,85.00,85.19,948200,68.99
2003-02-21,85.50,87.60,83.52,87.51,1178900,70.86
2003-02-20,89.19,90.35,85.20,85.13,1440600,68.94
2003-02-19,91.50,93.30,87.80,88.59,1416100,71.74
2003-02-18,89.40,93.62,86.90,93.39,2366800,75.63
2003-02-17,89.90,91.35,88.08,89.50,1148000,72.48
2003-02-14,83.45,89.56,83.00,88.93,2419800,72.01
2003-02-13,78.20,82.60,77.12,81.37,1834800,65.89
2003-02-12,78.48,81.21,75.52,79.49,2458900,64.37
2003-02-11,76.48,82.00,75.01,79.00,2855200,63.97
2003-02-10,78.00,78.52,73.78,74.87,2220800,60.63
2003-02-07,81.25,81.89,78.13,78.35,2241000,63.45
2003-02-06,83.60,86.00,80.01,81.19,2255400,65.75
2003-02-05,82.83,86.30,79.51,86.20,2364900,69.80
2003-02-04,88.80,88.80,80.80,82.70,2484500,66.97
2003-02-03,91.00,93.00,88.00,89.09,1460900,72.14
2003-01-31,86.11,89.34,84.46,90.00,1858200,72.88
2003-01-30,90.50,92.70,86.22,88.29,3330000,71.50
2003-01-29,89.60,93.70,85.82,91.80,2375800,74.34
2003-01-28,93.98,95.50,87.19,90.61,2247200,73.37
2003-01-27,99.01,99.06,91.31,92.58,2163400,74.97
2003-01-24,103.35,104.22,99.10,99.26,1255800,80.38
2003-01-23,105.43,106.89,101.11,101.50,1193700,82.19
2003-01-22,105.50,106.20,99.31,102.69,2252100,83.16
2003-01-21,109.69,110.48,105.26,106.42,1318500,86.18
2003-01-20,111.48,112.30,107.00,108.07,1016300,87.51
2003-01-17,112.14,112.37,109.85,108.92,1683500,88.20
2003-01-16,115.05,116.35,112.27,114.85,1113700,93.00
2003-01-15,120.29,120.34,115.31,115.70,1097800,93.69
2003-01-14,118.55,120.47,116.51,118.11,1245900,95.64
2003-01-13,118.80,120.87,117.40,118.08,1028900,95.62
2003-01-10,117.67,119.08,113.00,118.00,1876400,95.55
2003-01-09,116.70,117.00,110.68,116.90,1713800,94.66
2003-01-08,119.51,119.88,115.00,115.74,1089500,93.72
2003-01-07,122.50,123.84,118.02,121.10,1659400,98.06
2003-01-06,124.20,125.34,118.81,123.30,644800,99.85
2003-01-03,120.75,125.00,119.55,123.00,1119000,99.60
2003-01-02,116.00,121.10,114.30,120.00,999300,97.17
2003-01-01,114.00,114.00,114.00,114.00,000,92.31