Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,23.80,23.82,22.97,23.35,673100,23.35
2009-11-25,23.99,24.42,23.61,24.00,455400,24.00
2009-11-24,23.75,24.00,23.71,23.89,372000,23.89
2009-11-23,23.21,24.11,23.15,23.96,379300,23.96
2009-11-20,23.40,23.54,22.75,23.14,420900,23.14
2009-11-19,23.50,24.00,23.09,23.46,745600,23.46
2009-11-18,23.59,23.87,23.38,23.38,267500,23.38
2009-11-17,23.42,23.75,23.34,23.54,217300,23.54
2009-11-16,23.50,23.95,23.48,23.66,393400,23.66
2009-11-13,23.23,23.56,22.94,23.31,154500,23.31
2009-11-11,23.15,23.78,23.02,23.25,478100,23.25
2009-11-10,23.40,23.48,22.93,23.00,397500,23.00
2009-11-09,23.14,23.68,23.13,23.49,379500,23.49
2009-11-06,22.50,23.22,22.36,23.01,476900,23.01
2009-11-05,22.20,22.65,21.38,22.40,492600,22.40
2009-11-04,21.58,22.49,21.44,22.31,609100,22.31
2009-11-03,21.35,21.44,20.54,21.29,588200,21.29
2009-11-02,21.12,22.00,20.81,21.70,788800,21.70
2009-10-30,22.42,23.08,20.63,21.09,772800,21.09
2009-10-29,21.90,22.64,21.61,22.26,915900,22.26
2009-10-28,23.20,23.20,21.52,21.79,1039700,21.79
2009-10-27,24.04,24.12,23.25,23.57,516500,23.57
2009-10-26,25.29,25.61,24.04,24.24,416100,24.24
2009-10-23,25.21,25.59,25.10,25.37,421300,25.37
2009-10-22,24.82,25.02,24.56,24.90,293500,24.90
2009-10-21,25.36,25.47,24.80,25.35,298400,25.35
2009-10-20,25.46,25.52,25.07,25.30,244100,25.30
2009-10-19,25.20,25.61,25.20,25.51,357100,25.51
2009-10-16,25.40,25.67,24.78,25.20,613900,25.20
2009-10-15,25.12,25.40,24.93,25.20,499100,25.20
2009-10-14,24.56,25.30,24.56,25.24,460200,25.24
2009-10-13,25.12,25.35,24.04,24.40,449500,24.40
2009-10-12,25.06,25.35,24.81,25.09,363100,25.09
2009-10-09,24.28,25.06,24.12,24.74,430500,24.74
2009-10-08,24.09,24.48,23.97,24.33,402900,24.33
2009-10-07,23.62,24.05,23.51,23.63,302700,23.63
2009-10-06,23.50,23.82,23.08,23.43,415300,23.43
2009-10-05,22.73,22.92,22.15,22.74,376000,22.74
2009-10-02,23.30,23.32,22.09,22.65,622400,22.65
2009-10-01,24.51,24.70,23.39,23.55,415000,23.55
2009-09-30,24.50,24.60,23.86,24.17,360000,24.17
2009-09-29,24.33,24.49,24.01,24.25,258700,24.25
2009-09-28,23.90,24.10,23.46,23.99,286400,23.99
2009-09-25,23.60,23.64,22.81,23.39,415200,23.39
2009-09-24,23.50,24.64,23.14,23.76,703000,23.76
2009-09-23,23.78,23.99,23.65,23.71,313100,23.71
2009-09-22,23.30,23.80,23.25,23.52,369300,23.52
2009-09-21,24.11,24.21,22.75,23.32,827300,23.32
2009-09-18,24.35,24.49,23.88,24.24,875200,24.24
2009-09-17,24.79,25.00,24.15,24.38,601300,24.38
2009-09-16,24.59,24.72,24.32,24.44,550200,24.44
2009-09-15,24.25,24.86,24.21,24.25,391600,24.25
2009-09-14,24.59,24.80,23.75,24.10,895700,24.10
2009-09-11,25.07,25.28,24.65,25.10,402400,25.10
2009-09-10,26.05,26.25,23.76,24.65,1340900,24.65
2009-09-09,26.02,26.46,25.63,26.00,715700,26.00
2009-09-08,26.20,26.86,26.09,26.19,489900,26.19
2009-09-07,26.40,26.67,25.94,26.22,371900,26.22
2009-09-04,25.61,26.79,25.41,25.80,634500,25.80
2009-09-03,24.09,26.14,24.00,25.57,1306600,25.57
2009-09-02,24.30,24.50,23.61,24.11,605400,24.11
2009-09-01,24.85,25.08,24.00,24.67,558300,24.67
2009-08-31,25.00,25.00,24.57,24.76,382400,24.76
2009-08-28,24.86,25.79,24.73,25.13,839800,25.13
2009-08-27,24.73,24.80,23.94,24.25,652500,24.25
2009-08-26,24.35,25.05,24.34,24.60,706600,24.60
2009-08-25,23.57,24.21,23.38,24.10,596500,24.10
2009-08-24,23.47,24.09,23.06,23.67,642200,23.67
2009-08-21,22.37,23.32,22.35,23.10,675900,23.10
2009-08-20,21.66,22.64,21.66,22.43,892600,22.43
2009-08-19,21.15,21.23,20.74,21.15,296800,21.15
2009-08-18,21.25,21.29,20.91,21.22,281900,21.22
2009-08-17,20.94,21.07,20.12,20.99,656600,20.99
2009-08-14,21.29,21.55,20.93,21.26,459400,21.26
2009-08-13,20.30,21.60,20.30,21.07,844000,21.07
2009-08-12,20.00,20.54,19.82,20.38,345800,20.38
2009-08-11,20.46,20.75,19.87,20.00,720800,20.00
2009-08-10,19.76,20.59,19.56,20.20,662600,20.20
2009-08-07,18.61,19.83,18.61,19.75,679500,19.75
2009-08-06,19.35,19.84,18.65,18.95,888300,18.95
2009-08-05,19.44,19.66,19.13,19.22,647700,19.22
2009-08-04,19.60,19.99,19.10,19.40,480300,19.40
2009-08-03,19.30,19.75,19.11,19.60,794300,19.60
2009-07-31,19.59,19.59,19.11,19.38,591400,19.38
2009-07-30,20.50,20.50,19.13,19.39,931700,19.39
2009-07-29,19.70,20.69,19.47,20.10,736400,20.10
2009-07-28,21.00,21.25,19.01,19.48,895200,19.48
2009-07-27,19.90,21.00,19.75,20.62,827000,20.62
2009-07-24,19.57,19.88,19.34,19.83,328800,19.83
2009-07-23,19.43,19.87,19.31,19.76,284100,19.76
2009-07-22,19.25,19.55,19.16,19.27,306300,19.27
2009-07-21,19.12,19.55,19.02,19.23,348900,19.23
2009-07-20,18.92,19.35,18.92,19.17,362900,19.17
2009-07-17,18.80,19.05,18.74,18.89,298500,18.89
2009-07-16,18.72,19.13,18.61,18.75,363900,18.75
2009-07-15,18.27,18.80,18.23,18.61,506700,18.61
2009-07-14,18.50,18.91,18.15,18.28,575800,18.28
2009-07-13,17.80,18.40,17.50,18.21,488500,18.21
2009-07-10,17.85,18.29,17.74,17.81,492700,17.81
2009-07-09,17.85,18.48,17.74,17.87,505900,17.87
2009-07-08,18.15,18.35,17.61,17.74,479800,17.74
2009-07-07,18.20,18.86,18.03,18.19,719400,18.19
2009-07-06,18.29,18.49,17.50,18.10,689000,18.10
2009-07-03,18.62,18.72,18.20,18.51,411900,18.51
2009-07-02,19.40,19.40,18.46,18.73,914100,18.73
2009-07-01,18.20,19.95,18.15,19.71,1642100,19.71
2009-06-30,18.10,18.33,17.74,18.11,657900,18.11
2009-06-29,17.60,18.05,17.24,17.89,603800,17.89
2009-06-26,17.85,18.33,17.85,17.87,418400,17.87
2009-06-25,17.80,17.99,17.14,17.67,344900,17.67
2009-06-24,17.48,18.27,17.14,17.82,529600,17.82
2009-06-23,16.70,17.28,16.60,17.20,594600,17.20
2009-06-22,17.86,18.00,16.59,16.92,825100,16.92
2009-06-19,17.86,18.18,17.69,17.91,627400,17.91
2009-06-18,18.00,18.00,17.20,17.75,562300,17.75
2009-06-17,18.51,18.80,17.20,17.60,792300,17.60
2009-06-16,18.07,18.89,17.80,18.36,524100,18.36
2009-06-15,19.10,19.17,17.95,18.14,651000,18.14
2009-06-12,19.07,19.42,18.88,19.27,527200,19.27
2009-06-11,18.60,19.19,18.59,19.00,652000,19.00
2009-06-10,17.76,18.97,17.76,18.50,1129300,18.50
2009-06-09,17.98,18.29,17.50,17.66,701100,17.66
2009-06-08,17.60,17.94,17.21,17.80,1298800,17.80
2009-06-05,16.48,17.00,16.48,16.62,393100,16.62
2009-06-04,16.42,16.71,16.19,16.37,378600,16.37
2009-06-03,16.85,16.85,16.38,16.38,647200,16.38
2009-06-02,16.75,16.96,16.56,16.65,457300,16.65
2009-06-01,16.80,17.16,16.66,17.00,316900,17.00
2009-05-29,16.70,16.96,16.36,16.51,446300,16.51
2009-05-28,16.63,16.85,16.30,16.41,264400,16.41
2009-05-27,17.00,17.23,16.63,16.72,457100,16.72
2009-05-26,16.75,16.83,16.22,16.61,545900,16.61
2009-05-25,16.47,17.35,16.47,16.81,395100,16.81
2009-05-22,16.74,17.06,16.32,16.55,471000,16.55
2009-05-21,16.94,16.99,16.25,16.59,428300,16.59
2009-05-20,18.15,18.58,16.82,17.21,1250100,17.21
2009-05-19,17.99,18.64,17.33,18.19,969300,18.19
2009-05-18,15.95,17.30,15.74,17.19,612600,17.19
2009-05-15,15.92,16.45,15.77,16.01,635900,16.01
2009-05-14,15.55,16.14,15.26,15.56,810700,15.56
2009-05-13,17.39,17.85,15.57,15.80,1559600,15.80
2009-05-12,17.78,17.94,16.83,17.09,932800,17.09
2009-05-11,18.88,18.88,17.89,17.97,656200,17.97
2009-05-08,18.50,18.89,18.12,18.72,983400,18.72
2009-05-07,17.24,18.43,17.10,17.91,1348500,17.91
2009-05-06,16.60,17.12,16.25,16.84,947000,16.84
2009-05-05,16.55,17.00,16.24,16.70,804000,16.70
2009-05-04,16.40,16.95,16.11,16.33,680400,16.33
2009-04-30,15.51,16.36,15.39,16.20,1124700,16.20
2009-04-29,15.09,15.50,14.95,15.18,561500,15.18
2009-04-28,14.99,15.10,14.65,14.95,527000,14.95
2009-04-27,14.96,15.23,14.71,15.11,399900,15.11
2009-04-24,14.70,15.25,14.70,15.25,467800,15.25
2009-04-23,14.88,15.18,14.56,14.61,643700,14.61
2009-04-22,14.39,15.07,13.90,15.07,918400,15.07
2009-04-21,13.99,14.66,13.01,13.97,1256100,13.97
2009-04-20,14.98,15.15,14.05,14.17,979300,14.17
2009-04-17,14.75,14.95,14.48,14.85,842200,14.85
2009-04-16,14.55,14.80,14.15,14.56,801400,14.56
2009-04-15,14.29,14.90,14.02,14.09,824500,14.09
2009-04-14,14.08,14.90,14.00,14.57,1374000,14.57
2009-04-09,13.35,13.69,13.00,13.60,597800,13.60
2009-04-08,12.35,13.31,12.01,13.04,731000,13.04
2009-04-07,13.64,13.64,12.25,12.61,1023500,12.61
2009-04-06,13.60,13.99,13.14,13.49,1068100,13.49
2009-04-03,12.90,13.72,12.85,13.20,986300,13.20
2009-04-02,12.65,13.00,12.52,13.00,1247600,13.00
2009-04-01,12.00,12.50,11.77,12.21,1021800,12.21
2009-03-31,11.70,12.15,11.62,11.95,683700,11.95
2009-03-30,12.15,12.32,11.42,11.85,889100,11.85
2009-03-27,12.54,12.83,11.43,12.70,1288200,12.70
2009-03-26,12.37,12.60,12.16,12.50,788700,12.50
2009-03-25,11.89,12.65,11.59,12.32,1339600,12.32
2009-03-24,11.95,12.35,11.57,12.03,1508500,12.03
2009-03-23,11.35,11.75,11.12,11.70,2206800,11.70
2009-03-20,9.91,10.85,9.82,10.85,3218200,10.85
2009-03-19,9.92,10.89,9.83,10.10,2239400,10.10
2009-03-18,9.80,9.93,9.60,9.91,1159700,9.91
2009-03-17,9.38,9.79,9.16,9.75,1083100,9.75
2009-03-16,9.25,9.48,9.16,9.43,702700,9.43
2009-03-13,9.40,9.49,8.88,9.14,1052200,9.14
2009-03-12,9.04,9.32,8.53,9.13,1010100,9.13
2009-03-11,8.63,9.30,8.63,9.20,1490600,9.20
2009-03-10,8.02,8.92,7.95,8.77,1321400,8.77
2009-03-09,7.32,8.12,7.03,8.01,1301500,8.01
2009-03-06,7.60,7.61,6.83,7.26,1727900,7.26
2009-03-05,8.50,8.55,7.55,7.55,1617100,7.55
2009-03-04,8.51,8.58,8.12,8.54,1041900,8.54
2009-03-03,8.22,8.46,8.06,8.35,1081700,8.35
2009-03-02,8.64,8.70,8.20,8.20,1091600,8.20
2009-02-27,8.83,8.85,8.46,8.79,900600,8.79
2009-02-26,8.84,9.02,8.66,8.85,1020000,8.85
2009-02-25,8.90,8.99,8.40,8.54,760900,8.54
2009-02-24,8.32,8.87,8.20,8.55,772400,8.55
2009-02-23,9.08,9.29,8.24,8.69,794600,8.69
2009-02-20,9.00,9.11,8.61,9.00,931400,9.00
2009-02-19,8.69,9.44,8.60,9.26,1116200,9.26
2009-02-18,8.45,8.93,8.17,8.75,1310400,8.75
2009-02-17,8.69,8.75,8.05,8.50,1974700,8.50
2009-02-16,9.12,9.21,8.66,8.83,943600,8.83
2009-02-13,9.46,9.59,9.21,9.24,1080800,9.24
2009-02-12,9.55,9.55,9.10,9.35,806000,9.35
2009-02-11,9.30,9.55,9.22,9.54,706700,9.54
2009-02-10,9.40,9.77,9.26,9.48,1358700,9.48
2009-02-09,9.42,9.74,9.26,9.46,1152500,9.46
2009-02-06,9.42,9.70,9.28,9.60,862700,9.60
2009-02-05,9.25,9.42,9.03,9.33,727100,9.33
2009-02-04,9.18,9.66,8.95,9.48,1476200,9.48
2009-02-03,9.15,9.20,8.75,8.91,946600,8.91
2009-02-02,9.10,9.20,8.39,8.97,1507600,8.97
2009-01-30,9.05,9.94,8.75,9.42,1720700,9.42
2009-01-29,9.35,9.54,9.02,9.10,1383300,9.10
2009-01-28,8.54,9.87,8.53,9.54,2825100,9.54
2009-01-27,8.50,8.50,7.81,8.30,1011600,8.30
2009-01-26,7.59,8.55,7.55,8.26,1249300,8.26
2009-01-23,7.89,8.02,7.54,7.65,1216800,7.65
2009-01-22,8.35,8.85,7.96,7.96,1887000,7.96
2009-01-21,7.08,7.95,6.81,7.95,2005900,7.95
2009-01-20,7.40,7.95,7.05,7.20,2541000,7.20
2009-01-19,8.86,8.87,7.31,7.50,3203600,7.50
2009-01-16,10.05,10.25,8.36,8.65,3586500,8.65
2009-01-15,11.52,11.52,9.35,9.63,6715700,9.63
2009-01-14,14.20,14.34,11.55,11.85,5908000,11.85
2009-01-13,13.20,14.74,12.83,14.35,2832200,14.35
2009-01-12,13.19,13.47,12.82,12.85,714900,12.85
2009-01-09,14.48,14.48,13.22,13.45,1538100,13.45
2009-01-08,15.39,15.49,14.25,14.31,1294100,14.31
2009-01-07,15.01,15.82,14.61,15.69,1267800,15.69
2009-01-06,14.92,15.66,14.52,15.20,749400,15.20
2009-01-05,15.50,15.52,14.36,14.83,722500,14.83
2009-01-02,15.98,15.98,14.71,15.30,660800,15.30
2008-12-30,15.80,15.94,15.50,15.50,1152500,15.50
2008-12-29,14.50,15.20,14.36,15.20,1397900,15.20
2008-12-23,13.02,14.00,12.86,13.85,1420300,13.85
2008-12-22,12.51,13.04,12.24,12.60,1707600,12.60
2008-12-19,12.70,12.70,12.19,12.21,2087400,12.21
2008-12-18,13.15,13.15,12.55,12.75,1200400,12.75
2008-12-17,13.50,13.50,12.75,12.94,1390400,12.94
2008-12-16,13.24,13.57,13.01,13.34,1202400,13.34
2008-12-15,13.65,13.69,13.20,13.30,820200,13.30
2008-12-12,13.44,13.75,13.11,13.29,1201200,13.29
2008-12-11,13.75,13.87,13.47,13.68,1019600,13.68
2008-12-10,13.64,13.69,13.30,13.47,1421000,13.47
2008-12-09,13.40,13.79,13.17,13.40,1868000,13.40
2008-12-08,14.74,14.75,12.95,13.33,4281400,13.33
2008-12-05,14.66,14.80,13.66,13.76,1532800,13.76
2008-12-04,15.25,15.95,14.62,14.87,1723100,14.87
2008-12-03,15.28,15.28,14.67,14.92,986600,14.92
2008-12-02,14.60,15.27,14.58,15.15,1163500,15.15
2008-12-01,16.35,16.35,14.75,14.82,804500,14.82
2008-11-28,16.38,16.54,15.65,16.05,1392000,16.05
2008-11-27,15.40,16.11,15.20,15.88,1123700,15.88
2008-11-26,15.52,15.94,14.67,15.13,1116200,15.13
2008-11-25,15.90,16.55,15.40,15.49,898400,15.49
2008-11-24,14.90,16.19,14.51,15.87,1084800,15.87
2008-11-21,15.70,15.77,13.74,14.42,1450800,14.42
2008-11-20,14.80,15.89,14.56,15.33,1389500,15.33
2008-11-19,15.20,17.30,14.11,15.10,2816400,15.10
2008-11-18,15.50,15.50,14.11,14.93,901100,14.93
2008-11-17,15.49,15.69,14.75,15.17,964800,15.17
2008-11-14,15.90,15.90,15.05,15.23,1000600,15.23
2008-11-13,14.65,15.29,14.50,14.81,928600,14.81
2008-11-12,15.45,15.96,14.21,14.94,1628400,14.94
2008-11-11,16.57,16.57,15.37,15.39,832800,15.39
2008-11-10,17.47,17.85,16.61,16.72,638700,16.72
2008-11-07,17.30,17.89,16.47,16.70,893400,16.70
2008-11-06,18.30,18.30,16.65,16.89,1167400,16.89
2008-11-05,19.99,19.99,18.37,18.61,1366200,18.61
2008-11-04,17.25,19.38,17.10,19.01,1475100,19.01
2008-11-03,16.50,17.40,16.07,16.90,1597900,16.90
2008-10-31,16.08,16.22,14.92,15.91,1347100,15.91
2008-10-30,15.70,16.49,15.05,15.72,1427300,15.72
2008-10-29,15.10,15.50,13.20,14.82,2827300,14.82
2008-10-28,14.74,14.85,12.85,13.99,2732200,13.99
2008-10-27,16.25,16.56,13.45,14.25,3597200,14.25
2008-10-24,19.10,19.74,18.08,18.76,1544000,18.76
2008-10-23,19.55,20.56,18.80,20.56,967500,20.56
2008-10-22,20.50,21.16,19.01,19.73,1854600,19.73
2008-10-21,22.10,23.11,20.36,20.71,2093100,20.71
2008-10-20,22.02,22.38,21.26,21.63,1445000,21.63
2008-10-17,22.20,23.40,21.09,21.09,2383900,21.09
2008-10-16,21.00,22.29,19.85,20.69,5622800,20.69
2008-10-15,24.00,24.30,21.70,22.59,1827800,22.59
2008-10-14,26.00,26.35,23.20,24.30,2299000,24.30
2008-10-13,27.85,27.85,23.39,23.72,3253300,23.72
2008-10-10,24.76,25.00,21.80,22.62,2838300,22.62
2008-10-09,27.40,28.55,26.00,26.49,1561000,26.49
2008-10-08,27.00,27.45,25.60,25.99,2998100,25.99
2008-10-07,31.33,31.52,28.03,28.51,1853900,28.51
2008-10-06,29.41,31.74,29.31,30.87,2097700,30.87
2008-10-03,30.20,33.57,29.77,32.49,1599200,32.49
2008-10-02,27.66,30.66,27.66,29.50,2998400,29.50
2008-10-01,28.00,29.20,27.53,28.19,2169100,28.19
2008-09-30,26.30,27.75,25.56,26.66,2970700,26.66
2008-09-29,34.70,34.83,25.45,26.94,5682400,26.94
2008-09-26,35.65,36.14,34.40,35.39,1846700,35.39
2008-09-25,37.38,37.70,35.69,35.69,1323600,35.69
2008-09-24,37.31,37.78,36.46,37.06,1038100,37.06
2008-09-23,35.51,37.70,35.03,37.70,2109500,37.70
2008-09-22,37.60,37.60,35.56,36.10,2223700,36.10
2008-09-19,37.75,38.06,36.40,36.76,5809800,36.76
2008-09-18,35.15,36.50,33.68,35.00,4755900,35.00
2008-09-17,37.40,37.75,35.30,35.93,2870700,35.93
2008-09-16,39.01,39.49,34.94,36.55,6890400,36.55
2008-09-15,40.80,41.61,38.50,39.76,5494900,39.76
2008-09-12,47.50,47.90,41.50,42.90,13707400,42.90
2008-09-11,46.69,46.76,43.01,45.77,7794900,45.77
2008-09-10,45.20,47.22,44.94,46.55,5009600,46.55
2008-09-09,43.85,45.13,43.85,44.70,2496400,44.70
2008-09-08,44.90,45.11,43.56,43.77,1828000,43.77
2008-09-05,41.90,43.97,40.87,43.22,4254300,43.22
2008-09-04,42.82,43.49,42.06,42.33,1333100,42.33
2008-09-03,43.65,43.65,42.29,43.00,1822200,43.00
2008-09-02,44.50,44.50,43.52,43.87,1619600,43.87
2008-09-01,45.00,45.09,43.62,44.30,1342500,44.30
2008-08-29,44.35,45.13,43.71,44.63,1382800,44.63
2008-08-28,43.50,44.95,42.82,44.37,1887600,44.37
2008-08-27,41.83,44.29,41.33,43.39,2381300,43.39
2008-08-26,42.30,42.30,41.51,41.99,1117000,41.99
2008-08-25,42.45,42.97,41.85,42.13,903900,42.13
2008-08-22,40.31,42.70,40.31,42.41,2146600,42.41
2008-08-21,40.80,40.85,40.10,40.19,978700,40.19
2008-08-20,40.73,41.32,40.05,41.00,2645900,41.00
2008-08-19,42.50,42.50,39.73,40.01,4263800,40.01
2008-08-18,43.01,43.35,42.43,42.77,1290300,42.77
2008-08-15,42.83,43.86,42.32,43.29,1661700,43.29
2008-08-14,42.23,43.26,41.51,42.83,1471700,42.83
2008-08-13,42.91,43.07,41.95,42.03,1642000,42.03
2008-08-12,44.69,45.00,43.00,43.25,1797900,43.25
2008-08-11,42.73,45.75,42.45,44.52,2309700,44.52
2008-08-08,43.12,43.56,41.92,42.90,1876700,42.90
2008-08-07,43.99,44.71,42.96,43.36,1661400,43.36
2008-08-06,44.51,44.94,43.66,44.65,1816600,44.65
2008-08-05,43.17,44.30,41.75,44.24,2075600,44.24
2008-08-04,44.00,44.19,42.86,43.30,1224200,43.30
2008-08-01,45.13,45.65,44.11,44.35,1855200,44.35
2008-07-31,45.77,47.40,45.36,45.51,1842500,45.51
2008-07-30,45.98,47.49,45.98,46.70,2581700,46.70
2008-07-29,43.97,45.68,43.56,45.07,1942300,45.07
2008-07-28,46.50,46.50,44.11,44.58,2303100,44.58
2008-07-25,47.32,47.39,44.32,46.76,2244000,46.76
2008-07-24,48.10,48.66,47.59,48.28,1638900,48.28
2008-07-23,48.02,49.14,47.75,48.58,2485400,48.58
2008-07-22,47.41,47.54,46.57,47.37,1411200,47.37
2008-07-21,48.77,48.80,46.90,47.38,2082300,47.38
2008-07-18,47.99,48.87,47.02,48.77,2783600,48.77
2008-07-17,48.00,48.65,47.12,47.64,2796400,47.64
2008-07-16,50.61,50.85,45.45,46.77,4713400,46.77
2008-07-15,51.00,51.09,48.81,50.45,2259900,50.45
2008-07-14,51.71,51.93,50.86,51.49,1361700,51.49
2008-07-11,51.00,51.95,50.03,50.59,2922700,50.59
2008-07-10,50.11,50.77,48.84,49.47,1781500,49.47
2008-07-09,51.03,52.14,50.62,51.00,1037700,51.00
2008-07-08,50.31,50.95,49.80,50.70,1416500,50.70
2008-07-07,51.80,52.97,50.07,51.42,2014700,51.42
2008-07-04,55.51,55.72,52.50,52.55,1446700,52.55
2008-07-03,54.00,55.98,53.73,55.20,896700,55.20
2008-07-02,54.42,56.25,53.30,55.01,1266400,55.01
2008-07-01,55.50,55.80,52.71,53.89,1942700,53.89
2008-06-30,56.12,56.12,54.79,55.76,821800,55.76
2008-06-27,56.75,57.12,55.20,56.04,1382400,56.04
2008-06-26,57.97,58.11,56.44,56.70,1652900,56.70
2008-06-25,56.20,59.09,55.48,57.90,4289900,57.90
2008-06-24,53.64,54.74,52.25,54.20,2470300,54.20
2008-06-23,56.50,56.80,53.77,53.92,3024100,53.92
2008-06-20,58.01,58.34,56.90,57.49,1828100,57.49
2008-06-19,59.78,59.78,57.85,57.99,1838000,57.99
2008-06-18,59.87,60.16,59.05,59.48,1107100,59.48
2008-06-17,60.02,61.00,59.95,60.00,839800,60.00
2008-06-16,61.31,61.56,59.60,60.20,898700,60.20
2008-06-13,60.10,60.76,59.59,60.50,1342400,60.50
2008-06-12,60.18,60.85,59.61,60.48,1448100,60.48
2008-06-11,60.38,61.45,59.58,60.16,1925500,60.16
2008-06-10,60.75,61.07,59.68,60.20,1902400,60.20
2008-06-06,63.47,64.00,62.00,62.06,1638900,62.06
2008-06-05,63.70,64.35,62.44,63.05,2572000,63.05
2008-06-04,62.19,62.55,60.56,62.39,936800,62.39
2008-06-03,61.37,62.40,61.30,62.00,1193500,62.00
2008-06-02,62.48,62.48,61.26,61.94,1217700,61.94
2008-05-30,60.21,62.48,59.75,62.10,2729200,62.10
2008-05-29,60.90,61.68,59.29,59.71,1770200,59.71
2008-05-28,61.25,61.70,60.19,60.76,1625700,60.76
2008-05-27,62.27,62.50,60.63,61.34,1189600,61.34
2008-05-26,63.00,63.22,62.15,62.18,740800,62.18
2008-05-23,61.70,63.08,61.04,62.31,5189500,62.31
2008-05-22,59.38,62.00,58.44,60.63,2800000,60.63
2008-05-21,59.99,60.20,58.69,59.89,1185900,59.89
2008-05-20,60.10,60.90,59.89,59.99,1102500,59.99
2008-05-19,60.15,61.00,59.79,60.55,769100,60.55
2008-05-16,60.23,61.12,59.58,60.10,2022100,60.10
2008-05-15,57.90,60.02,57.26,59.50,1486000,59.50
2008-05-14,58.20,58.39,57.39,57.75,816500,57.75
2008-05-13,57.79,58.14,56.94,57.78,820800,57.78
2008-05-12,58.00,58.27,57.38,57.57,467800,57.57
2008-05-09,58.30,58.30,57.20,57.67,1263000,57.67
2008-05-08,58.00,60.04,58.00,59.80,2295100,58.55
2008-05-07,56.25,58.25,55.83,58.20,1742800,56.98
2008-05-06,56.99,57.70,55.75,56.36,1355000,55.18
2008-05-05,56.99,57.52,56.43,56.92,630700,55.73
2008-05-02,56.87,58.08,56.37,57.21,1022700,56.01
2008-04-30,56.49,57.14,56.20,56.32,955800,55.14
2008-04-29,57.41,57.63,56.62,56.76,1027200,55.57
2008-04-28,58.32,58.80,57.37,57.85,833800,56.64
2008-04-25,58.31,58.49,56.93,57.66,1271600,56.45
2008-04-24,56.10,57.96,55.57,57.96,1524500,56.75
2008-04-23,55.42,56.05,54.66,55.76,851000,54.59
2008-04-22,56.31,56.85,55.40,55.66,572000,54.50
2008-04-21,56.91,57.27,55.94,56.49,586900,55.31
2008-04-18,55.94,57.52,55.00,56.96,1289200,55.77
2008-04-17,56.39,57.12,55.25,55.37,875600,54.21
2008-04-16,54.85,56.97,54.38,56.40,1487100,55.22
2008-04-15,54.59,55.12,53.53,54.49,1485600,53.35
2008-04-14,54.66,55.31,54.17,54.44,1175000,53.30
2008-04-11,56.74,57.58,54.80,55.20,1381800,54.05
2008-04-10,56.61,57.16,55.50,56.44,1322400,55.26
2008-04-09,58.21,58.39,55.90,56.35,2067900,55.17
2008-04-08,59.29,59.30,57.79,58.69,1745200,57.46
2008-04-07,60.40,61.32,60.09,60.93,705700,59.66
2008-04-04,59.92,60.60,59.29,60.05,840700,58.79
2008-04-03,61.83,61.90,59.60,60.11,1518800,58.85
2008-04-02,61.49,62.70,60.85,61.83,1398600,60.54
2008-04-01,60.39,61.79,60.00,60.89,1390500,59.62
2008-03-31,60.45,61.00,59.54,60.47,790500,59.21
2008-03-28,60.09,61.36,59.36,60.61,1401600,59.34
2008-03-27,58.84,60.19,58.75,59.69,1060000,58.44
2008-03-26,60.22,60.86,59.04,59.19,979900,57.95
2008-03-25,60.50,61.85,59.57,60.08,1776800,58.82
2008-03-20,57.99,58.87,56.12,58.10,2529100,56.89
2008-03-19,58.38,59.39,56.75,57.46,1928700,56.26
2008-03-18,56.36,58.78,55.65,58.10,2204000,56.89
2008-03-14,60.13,60.13,56.71,58.70,3343600,57.47
2008-03-13,61.15,61.16,59.45,59.90,2105300,58.65
2008-03-12,61.30,62.64,60.10,62.01,2011600,60.71
2008-03-11,59.32,61.70,58.95,60.54,1625100,59.27
2008-03-10,59.31,60.57,58.74,58.99,1158100,57.76
2008-03-07,60.10,60.75,59.21,59.90,1343300,58.65
2008-03-06,61.80,62.97,60.10,60.46,2006300,59.20
2008-03-05,61.61,62.97,61.04,61.75,1107900,60.46
2008-03-04,61.99,62.48,60.52,60.91,1093200,59.64
2008-02-29,64.44,64.68,63.55,64.38,1046700,63.03
2008-02-28,65.98,66.27,64.19,64.57,1198500,63.22
2008-02-27,66.64,66.98,65.20,66.14,913700,64.76
2008-02-26,65.49,67.10,65.49,66.51,1914800,65.12
2008-02-25,65.39,67.10,65.00,65.23,1634100,63.87
2008-02-22,63.95,65.65,63.55,64.63,1823900,63.28
2008-02-21,64.61,65.88,63.26,63.55,2045200,62.22
2008-02-20,63.01,63.70,61.74,63.41,1350800,62.08
2008-02-19,62.49,64.12,62.26,63.56,2017200,62.23
2008-02-18,61.83,64.10,60.50,62.18,2591500,60.88
2008-02-15,59.65,60.74,58.40,60.44,2686300,59.18
2008-02-14,60.65,61.39,57.07,58.77,2756500,57.54
2008-02-13,61.40,62.30,57.18,59.76,2886000,58.51
2008-02-12,60.46,61.22,59.20,60.71,1015800,59.44
2008-02-11,59.19,62.00,58.79,59.62,1601400,58.37
2008-02-08,58.65,59.36,57.21,59.03,1299200,57.80
2008-02-07,56.61,60.38,55.19,57.89,2875600,56.68
2008-02-06,52.70,57.23,52.70,57.00,3999200,55.81
2008-02-05,54.35,54.47,51.20,51.49,1710200,50.41
2008-02-04,56.57,56.80,54.22,54.68,1302500,53.54
2008-02-01,55.85,56.68,55.20,56.00,913300,54.83
2008-01-31,55.23,55.70,53.95,55.57,1314600,54.41
2008-01-30,55.59,56.35,54.53,55.91,723300,54.74
2008-01-29,53.76,56.29,53.25,55.72,1317700,54.56
2008-01-28,53.61,55.19,52.55,53.58,1807500,52.46
2008-01-25,57.20,57.23,54.43,55.26,2131200,54.10
2008-01-24,54.99,57.10,54.00,56.14,2755200,54.97
2008-01-23,54.12,54.90,50.65,51.29,1726800,50.22
2008-01-22,48.02,55.19,46.64,53.06,3588400,51.95
2008-01-21,55.81,56.89,50.00,52.48,4215900,51.38
2008-01-18,55.99,57.85,55.50,57.00,3037300,55.81
2008-01-17,58.49,58.50,56.52,56.52,2887300,55.34
2008-01-16,61.00,61.20,57.78,58.19,3590100,56.97
2008-01-15,64.98,65.95,60.20,62.00,3530300,60.70
2008-01-14,63.96,65.77,63.67,64.95,907200,63.59
2008-01-11,63.35,64.50,62.35,64.21,1393200,62.87
2008-01-10,64.01,64.29,62.71,63.04,1128000,61.72
2008-01-09,64.30,64.75,63.27,63.85,831000,62.52
2008-01-08,64.12,65.29,63.71,64.31,879300,62.97
2008-01-07,63.80,65.01,63.64,64.09,959200,62.75
2008-01-04,63.23,65.94,62.16,63.80,2008100,62.47
2008-01-03,61.34,63.25,61.33,63.02,1243200,61.70
2008-01-02,60.01,63.55,60.01,61.34,1186300,60.06
2007-12-28,62.22,62.24,60.01,60.75,363000,59.48
2007-12-27,60.55,61.80,60.18,61.20,642200,59.92
2007-12-21,58.76,61.84,58.76,60.92,1794300,59.65
2007-12-20,58.61,59.67,57.85,58.52,880300,57.30
2007-12-19,58.25,58.95,57.78,58.49,523300,57.27
2007-12-18,57.65,59.22,57.64,58.00,690000,56.79
2007-12-17,57.90,58.47,57.36,57.80,612300,56.59
2007-12-14,59.41,59.49,57.90,58.65,757400,57.42
2007-12-13,59.04,59.79,58.59,58.88,1014800,57.65
2007-12-12,58.20,60.85,57.81,59.74,1132500,58.49
2007-12-11,59.85,59.93,58.76,58.94,734500,57.71
2007-12-10,58.30,60.10,58.03,59.71,1065400,58.46
2007-12-07,57.90,59.38,56.80,58.84,1974200,57.61
2007-12-06,58.60,59.62,58.20,58.88,1294900,57.65
2007-12-05,59.78,59.92,58.23,59.76,992100,58.51
2007-12-04,60.03,60.27,58.77,59.32,988900,58.08
2007-12-03,59.94,60.99,59.60,60.00,569700,58.75
2007-11-30,59.21,60.79,59.08,59.94,1376100,58.69
2007-11-29,60.00,60.37,58.55,59.17,1330500,57.93
2007-11-28,57.89,60.00,57.65,59.68,1543600,58.43
2007-11-27,57.05,57.80,56.62,57.46,1134000,56.26
2007-11-26,60.04,60.10,56.95,57.39,1753600,56.19
2007-11-23,56.99,60.39,56.70,58.86,2445600,57.63
2007-11-22,56.12,57.25,54.51,56.52,1560800,55.34
2007-11-21,54.00,56.40,53.61,55.92,3041200,54.75
2007-11-20,55.00,55.34,52.77,54.72,1545700,53.58
2007-11-19,54.40,56.29,53.62,54.49,3004600,53.35
2007-11-16,51.00,53.45,50.72,52.69,2297900,51.59
2007-11-15,52.49,52.69,50.51,51.19,858700,50.12
2007-11-14,54.65,54.65,51.32,52.16,1900700,51.07
2007-11-13,52.17,55.00,51.62,52.91,2866300,51.80
2007-11-12,47.70,52.04,47.70,51.58,2628900,50.50
2007-11-09,50.20,50.40,47.57,47.70,2854700,46.70
2007-11-08,44.14,52.25,43.79,49.54,7976700,48.50
2007-11-07,44.75,45.19,43.41,43.94,1367300,43.02
2007-11-06,45.22,45.51,44.40,44.50,1625100,43.57
2007-11-05,46.77,46.99,44.62,44.90,2432800,43.96
2007-11-02,48.03,48.31,46.59,47.15,1651100,46.16
2007-11-01,50.55,50.80,47.85,48.59,1379100,47.57
2007-10-31,49.44,51.50,49.30,50.46,1406500,49.41
2007-10-30,47.99,49.52,47.90,49.29,1270400,48.26
2007-10-29,49.17,49.29,47.80,48.00,1198100,47.00
2007-10-26,48.98,48.98,47.96,48.57,965700,47.55
2007-10-25,49.55,50.00,47.87,48.28,1160500,47.27
2007-10-24,50.97,51.20,48.90,49.26,954600,48.23
2007-10-23,49.97,51.00,49.88,50.75,820100,49.69
2007-10-22,50.03,50.24,49.65,49.84,893700,48.80
2007-10-19,51.49,51.49,50.70,50.88,1427000,49.82
2007-10-18,53.10,53.43,51.81,52.01,737500,50.92
2007-10-17,52.89,53.17,51.75,52.90,1288400,51.79
2007-10-16,53.26,53.75,52.63,53.00,677400,51.89
2007-10-15,54.35,54.48,53.42,53.58,691700,52.46
2007-10-12,53.65,54.50,53.44,54.34,601900,53.20
2007-10-11,54.37,54.40,53.77,53.87,1103600,52.74
2007-10-10,54.60,54.80,53.13,53.50,1117600,52.38
2007-10-09,54.80,54.98,54.37,54.59,681000,53.45
2007-10-08,55.17,55.37,54.65,54.76,712300,53.62
2007-10-05,55.50,55.93,54.71,54.93,860900,53.78
2007-10-04,55.24,56.89,55.08,55.37,874300,54.21
2007-10-03,55.36,56.05,55.15,55.25,604600,54.10
2007-10-02,54.56,55.86,53.48,55.17,1823900,54.02
2007-10-01,52.45,53.99,51.73,53.78,1396700,52.66
2007-09-28,51.40,51.60,50.72,51.49,863900,50.41
2007-09-27,51.11,51.41,50.53,51.20,505800,50.13
2007-09-26,49.98,50.74,49.60,50.33,598200,49.28
2007-09-25,50.40,50.53,49.30,49.78,785500,48.74
2007-09-24,51.09,51.38,50.44,50.65,686900,49.59
2007-09-21,50.38,51.23,50.31,51.01,1635600,49.94
2007-09-20,51.45,51.67,50.12,50.63,663100,49.57
2007-09-19,51.01,51.92,50.77,51.50,1448600,50.42
2007-09-18,48.02,49.73,48.02,49.29,1250500,48.26
2007-09-17,49.66,49.66,48.14,48.14,1152800,47.13
2007-09-14,50.50,50.50,47.70,49.63,2204000,48.59
2007-09-13,50.71,50.95,49.52,50.58,1286600,49.52
2007-09-12,51.93,51.93,50.71,50.82,676500,49.76
2007-09-11,50.91,51.80,50.91,51.73,465200,50.65
2007-09-10,51.17,51.43,50.42,50.72,994900,49.66
2007-09-07,52.62,52.83,50.71,50.98,1206000,49.91
2007-09-06,53.39,53.96,52.25,52.89,1165800,51.78
2007-09-05,54.73,54.89,52.98,53.02,1222200,51.91
2007-09-04,53.23,54.94,52.82,54.93,703400,53.78
2007-09-03,53.39,53.70,53.02,53.64,447600,52.52
2007-08-31,52.51,53.29,51.76,53.22,1006800,52.11
2007-08-30,53.30,53.30,51.93,52.37,647400,51.28
2007-08-29,52.12,53.12,51.88,52.94,451500,51.83
2007-08-28,53.51,54.11,52.30,52.45,570800,51.35
2007-08-27,54.11,54.32,53.56,53.68,345900,52.56
2007-08-24,54.19,54.80,53.22,53.85,511900,52.72
2007-08-23,54.39,54.78,53.70,53.94,590600,52.81
2007-08-22,53.49,53.85,53.02,53.45,726400,52.33
2007-08-21,55.00,55.10,53.20,53.56,750800,52.44
2007-08-20,54.16,55.09,54.16,54.86,666800,53.71
2007-08-17,51.51,55.35,51.22,54.00,1608300,52.87
2007-08-16,52.16,52.91,51.18,51.99,1716700,50.90
2007-08-15,53.85,54.00,52.26,53.08,1101000,51.97
2007-08-14,54.23,55.15,54.02,54.28,1472600,53.15
2007-08-13,53.01,54.88,50.70,54.23,2178800,53.10
2007-08-10,54.50,54.88,53.30,53.75,1930400,52.63
2007-08-09,54.37,56.60,53.14,56.11,2760100,54.94
2007-08-08,54.63,55.39,54.30,55.20,1527500,54.05
2007-08-07,53.00,54.37,52.68,54.35,1341900,53.21
2007-08-06,50.98,52.67,50.69,52.50,1729500,51.40
2007-08-03,52.70,53.39,51.10,51.23,2156800,50.16
2007-08-02,55.25,55.25,51.63,52.37,2148400,51.28
2007-08-01,55.49,56.27,54.45,54.56,1472000,53.42
2007-07-31,54.55,57.32,53.50,56.94,4951000,55.75
2007-07-30,55.51,56.55,52.60,55.00,4121300,53.85
2007-07-27,56.50,57.08,55.25,55.71,2565800,54.55
2007-07-26,59.99,59.99,57.02,57.20,2314100,56.00
2007-07-25,60.50,61.44,59.66,60.00,1078700,58.75
2007-07-24,61.99,61.99,60.85,60.85,600800,59.58
2007-07-23,61.40,62.10,61.19,61.88,1026600,60.59
2007-07-20,62.65,62.65,61.21,61.36,1098400,60.08
2007-07-19,61.20,62.43,61.20,62.02,838800,60.72
2007-07-18,62.05,62.39,61.32,61.47,1625700,60.19
2007-07-17,63.78,63.78,62.48,63.10,674000,61.78
2007-07-16,63.23,63.93,63.09,63.84,451800,62.51
2007-07-13,63.51,63.74,62.85,63.10,538700,61.78
2007-07-12,62.44,63.19,61.96,63.08,523100,61.76
2007-07-11,62.25,62.70,61.68,62.55,616600,61.24
2007-07-10,64.14,64.50,62.80,63.00,698600,61.68
2007-07-09,64.75,65.30,64.05,64.23,661600,62.89
2007-07-06,63.62,64.28,63.25,64.13,486700,62.79
2007-07-05,64.80,64.82,63.42,63.74,703300,62.41
2007-07-04,64.55,64.74,64.16,64.46,451200,63.11
2007-07-03,64.09,64.98,63.97,64.29,560300,62.95
2007-07-02,64.68,64.96,63.63,63.94,820700,62.60
2007-06-29,64.44,65.59,63.62,65.07,1219600,63.71
2007-06-28,62.06,64.63,62.01,64.00,1996200,62.66
2007-06-27,62.74,62.82,60.65,61.56,1882300,60.27
2007-06-26,63.66,63.95,62.90,63.05,681200,61.73
2007-06-25,63.60,64.24,62.80,64.10,772400,62.76
2007-06-22,65.25,65.65,63.76,63.90,812900,62.56
2007-06-21,65.87,66.18,64.12,64.83,796900,63.47
2007-06-20,65.40,66.77,65.40,65.98,986800,64.60
2007-06-19,65.25,65.99,64.83,65.40,901300,64.03
2007-06-18,65.66,66.37,64.68,64.97,946300,63.61
2007-06-15,64.50,66.03,63.90,65.66,2806500,64.29
2007-06-14,64.20,64.74,63.62,64.44,1042600,63.09
2007-06-13,63.08,64.12,62.70,63.73,1058200,62.40
2007-06-12,64.11,64.97,63.24,63.40,696100,62.07
2007-06-11,64.05,64.95,64.00,64.47,770000,63.12
2007-06-08,64.37,64.70,63.11,63.66,1094500,62.33
2007-06-07,65.25,65.68,63.75,64.35,1053100,63.00
2007-06-06,66.76,67.15,65.20,65.20,879700,63.84
2007-06-05,67.13,67.64,66.14,66.47,758200,65.08
2007-06-04,67.50,67.74,66.42,67.29,730200,65.88
2007-06-01,66.31,67.73,66.06,67.50,1730100,66.09
2007-05-31,65.70,66.49,65.36,66.31,888300,64.92
2007-05-30,66.00,66.08,64.95,65.59,931600,64.22
2007-05-29,65.93,66.73,65.53,66.25,893100,64.87
2007-05-25,64.65,65.81,64.30,65.39,771900,64.02
2007-05-24,65.52,65.93,64.51,64.65,863500,63.30
2007-05-23,64.66,65.86,64.65,65.75,1047000,64.38
2007-05-22,65.70,65.83,64.55,64.80,1406900,63.45
2007-05-21,65.65,65.91,65.36,65.83,796400,64.45
2007-05-18,65.88,66.51,65.60,66.18,811500,64.80
2007-05-17,65.76,66.91,65.76,66.10,603800,64.72
2007-05-16,65.30,66.44,64.79,65.95,1310700,64.57
2007-05-15,66.50,66.57,65.17,65.57,1836000,64.20
2007-05-14,67.50,67.50,65.42,66.99,2180400,65.59
2007-05-11,67.51,68.40,66.92,68.12,969600,66.70
2007-05-10,69.89,70.31,68.98,69.11,756400,66.44
2007-05-09,70.00,70.60,69.16,69.73,699200,67.04
2007-05-08,69.77,70.37,69.50,69.67,514800,66.98
2007-05-07,70.33,70.46,69.43,70.25,334600,67.54
2007-05-04,69.76,70.15,68.71,69.98,776500,67.28
2007-05-03,70.64,71.78,69.01,69.76,870500,67.07
2007-05-02,72.35,72.41,70.24,70.63,1058700,67.90
2007-04-30,71.36,73.33,70.51,71.91,1561300,69.13
2007-04-27,69.53,74.72,67.90,71.40,2323800,68.64
2007-04-26,68.10,70.71,68.05,69.80,1676600,67.10
2007-04-24,66.82,66.82,65.13,65.36,687300,62.84
2007-04-23,66.55,67.00,66.35,66.57,409900,64.00
2007-04-20,67.25,67.50,66.05,66.55,1073600,63.98
2007-04-19,65.50,66.19,65.13,66.05,439200,63.50
2007-04-18,66.04,66.51,65.50,66.17,739800,63.62
2007-04-17,67.26,67.35,66.21,66.28,818500,63.72
2007-04-16,66.00,67.41,65.41,67.35,864600,64.75
2007-04-13,65.10,65.63,64.91,65.51,416300,62.98
2007-04-12,64.75,65.16,64.36,65.00,694500,62.49
2007-04-11,64.85,65.33,64.50,64.98,560900,62.47
2007-04-10,63.78,65.21,63.54,65.01,593800,62.50
2007-04-05,64.00,64.30,63.27,64.14,620800,61.66
2007-04-04,64.67,64.93,63.66,64.25,587900,61.77
2007-04-03,64.19,64.65,63.89,64.64,611200,62.14
2007-04-02,65.32,65.39,64.10,64.24,595300,61.76
2007-03-30,64.26,65.80,64.26,65.27,1145800,62.75
2007-03-29,63.75,64.25,63.27,63.88,385700,61.41
2007-03-28,63.02,63.47,62.78,63.43,560600,60.98
2007-03-27,63.60,64.15,63.07,63.07,531000,60.63
2007-03-26,63.98,64.25,63.20,63.55,539500,61.10
2007-03-23,64.59,64.59,63.52,63.85,763700,61.38
2007-03-22,63.50,64.74,63.20,64.40,1194200,61.91
2007-03-21,63.19,64.47,62.75,63.08,1015100,60.64
2007-03-20,62.45,63.00,61.57,62.83,1134800,60.40
2007-03-19,61.49,62.83,61.20,61.93,1129400,59.54
2007-03-16,59.10,60.42,58.72,60.29,1889000,57.96
2007-03-15,59.28,59.80,58.86,59.50,732800,57.20
2007-03-14,59.62,59.62,58.54,58.70,1166500,56.43
2007-03-13,61.20,61.55,60.52,60.53,548000,58.19
2007-03-12,61.55,61.99,60.48,61.27,693300,58.90
2007-03-09,62.48,62.48,60.40,61.77,1153600,59.38
2007-03-08,61.01,62.80,60.73,62.48,789200,60.07
2007-03-07,61.20,61.47,60.11,61.12,943700,58.76
2007-03-06,61.45,62.04,60.32,61.27,1281200,58.90
2007-03-05,61.97,62.10,60.45,61.20,1142500,58.84
2007-03-02,63.00,64.45,61.70,62.60,995700,60.18
2007-03-01,63.03,64.34,62.72,62.95,1203100,60.52
2007-02-28,63.54,64.13,62.40,63.55,1182900,61.10
2007-02-27,64.93,64.93,64.52,64.52,784700,62.03
2007-02-26,65.55,65.91,65.10,65.45,579100,62.92
2007-02-23,66.72,66.72,65.67,65.72,759000,63.18
2007-02-22,66.89,67.36,66.34,66.62,406200,64.05
2007-02-21,66.79,67.49,66.70,67.01,400400,64.42
2007-02-20,66.59,67.28,66.06,66.97,300200,64.38
2007-02-16,66.61,66.97,66.42,66.78,459600,64.20
2007-02-15,67.00,67.15,66.50,66.78,386000,64.20
2007-02-14,66.76,67.19,66.46,67.00,253600,64.41
2007-02-13,67.00,67.00,66.50,66.72,502300,64.14
2007-02-12,67.05,67.15,66.65,66.99,272400,64.40
2007-02-09,67.19,67.60,66.87,67.22,303200,64.62
2007-02-08,67.22,67.29,66.56,66.86,405800,64.28
2007-02-07,67.30,67.70,67.10,67.47,759200,64.86
2007-02-06,66.89,66.89,66.12,66.31,656900,63.75
2007-02-05,66.69,66.84,66.40,66.54,278900,63.97
2007-02-02,66.06,67.29,65.79,66.92,719800,64.34
2007-02-01,66.23,66.55,65.95,66.20,576900,63.64
2007-01-31,65.65,66.60,65.40,66.00,924100,63.45
2007-01-30,65.88,65.93,65.20,65.65,378200,63.12
2007-01-29,66.00,66.00,65.51,65.90,254100,63.36
2007-01-26,66.16,66.16,65.40,65.85,354800,63.31
2007-01-25,66.50,66.87,66.13,66.25,478400,63.69
2007-01-24,66.00,66.80,65.69,66.64,1133400,64.07
2007-01-23,65.52,66.13,65.30,65.75,553300,63.21
2007-01-22,65.80,66.39,65.56,65.68,736400,63.14
2007-01-19,66.06,66.66,65.00,66.27,1049200,63.71
2007-01-18,67.03,67.03,66.10,66.27,575600,63.71
2007-01-17,66.97,66.97,66.18,66.76,541000,64.18
2007-01-16,67.21,67.21,66.51,66.70,417400,64.12
2007-01-15,68.00,68.18,66.85,67.24,494000,64.64
2007-01-12,67.56,68.00,67.04,67.80,368000,65.18
2007-01-11,67.05,67.54,66.65,67.45,858400,64.85
2007-01-10,65.92,67.30,65.81,66.65,649100,64.08
2007-01-09,65.37,66.94,65.34,66.54,868700,63.97
2007-01-08,65.72,65.85,64.94,65.33,900300,62.81
2007-01-05,65.20,65.60,65.01,65.30,571800,62.78
2007-01-04,64.76,65.79,64.50,65.20,350700,62.68
2007-01-03,64.80,65.34,64.62,64.87,330300,62.37
2007-01-02,64.69,64.77,63.85,64.69,350000,62.19
2006-12-29,63.90,64.03,63.39,63.97,100700,61.50
2006-12-28,63.53,64.41,63.51,64.00,302200,61.53
2006-12-27,63.35,64.23,63.10,63.90,320400,61.43
2006-12-22,63.70,63.75,63.10,63.27,467000,60.83
2006-12-21,64.50,64.74,63.74,63.80,367100,61.34
2006-12-20,64.56,64.82,64.14,64.50,315600,62.01
2006-12-19,64.78,64.78,64.07,64.24,299500,61.76
2006-12-18,64.26,65.45,64.02,64.94,371000,62.43
2006-12-15,64.26,64.99,63.61,64.50,1072600,62.01
2006-12-14,63.65,64.26,62.98,64.03,365000,61.56
2006-12-13,63.65,63.81,62.56,63.25,929300,60.81
2006-12-12,64.14,64.81,63.59,63.60,707900,61.14
2006-12-11,63.70,64.60,63.25,64.60,479100,62.11
2006-12-08,63.75,63.82,62.86,63.50,308900,61.05
2006-12-07,62.84,64.32,62.66,63.73,507000,61.27
2006-12-06,63.15,63.59,62.23,62.67,593900,60.25
2006-12-05,62.79,63.23,62.15,62.94,587400,60.51
2006-12-04,63.57,63.57,62.07,62.70,438900,60.28
2006-12-01,63.64,63.64,62.32,62.94,757300,60.51
2006-11-30,63.21,63.92,62.66,63.36,1133200,60.91
2006-11-29,62.99,63.15,62.41,62.86,556600,60.43
2006-11-28,62.70,63.34,62.06,62.80,729300,60.38
2006-11-27,63.42,63.42,62.14,62.75,667300,60.33
2006-11-24,63.81,64.00,63.00,63.31,683700,60.87
2006-11-23,63.90,63.90,63.46,63.68,284200,61.22
2006-11-22,62.50,64.13,62.40,63.80,1027100,61.34
2006-11-21,62.00,62.69,61.31,62.30,544200,59.89
2006-11-20,61.15,62.19,61.00,61.99,319200,59.60
2006-11-17,61.53,62.10,61.10,61.25,686400,58.89
2006-11-16,61.19,61.50,60.91,61.35,351900,58.98
2006-11-15,61.65,61.67,60.73,61.13,267100,58.77
2006-11-14,60.80,61.69,60.72,61.12,676100,58.76
2006-11-13,60.35,61.05,60.12,60.62,221200,58.28
2006-11-10,60.50,60.70,60.01,60.70,514800,58.36
2006-11-09,61.39,61.39,59.76,60.67,696100,58.33
2006-11-08,61.50,62.06,60.36,60.89,1316800,58.54
2006-11-07,59.80,62.19,59.75,61.90,1317500,59.51
2006-11-06,59.48,59.48,58.77,59.19,498600,56.90
2006-11-03,59.46,59.46,58.70,59.35,482100,57.06
2006-11-02,58.57,59.39,58.35,59.00,789400,56.72
2006-11-01,58.16,58.80,58.16,58.70,310400,56.43
2006-10-31,58.15,58.92,57.96,58.28,436900,56.03
2006-10-30,58.45,58.75,57.90,58.39,572500,56.14
2006-10-27,60.00,60.00,58.70,58.89,395400,56.62
2006-10-26,60.05,60.10,59.43,59.98,298900,57.66
2006-10-25,59.88,59.91,59.56,59.75,346800,57.44
2006-10-24,60.13,60.39,59.44,59.66,440900,57.36
2006-10-23,59.95,60.59,59.80,60.25,450400,57.92
2006-10-20,60.45,60.45,59.81,59.85,678100,57.54
2006-10-19,58.75,60.19,58.70,59.79,686000,57.48
2006-10-18,57.68,59.20,57.43,58.88,727800,56.61
2006-10-17,58.71,58.82,56.92,57.18,567500,54.97
2006-10-16,58.81,59.29,58.75,58.95,418300,56.67
2006-10-13,59.42,59.45,58.57,58.77,734100,56.50
2006-10-12,59.65,59.65,58.67,59.05,863400,56.77
2006-10-11,59.92,59.97,59.35,59.81,403200,57.50
2006-10-09,60.05,60.80,59.37,60.55,468800,58.21
2006-10-06,59.89,60.69,59.89,60.43,396300,58.10
2006-10-05,59.25,60.75,58.88,59.92,662200,57.61
2006-10-04,58.75,59.12,58.55,59.00,695200,56.72
2006-10-03,58.89,58.97,58.41,58.55,452100,56.29
2006-10-02,60.24,60.24,58.83,59.09,369000,56.81
2006-09-29,60.47,60.47,59.80,59.85,362800,57.54
2006-09-28,60.48,60.68,59.84,60.00,288300,57.68
2006-09-27,60.74,60.75,59.86,60.50,308900,58.16
2006-09-26,60.30,60.46,59.63,60.21,421000,57.89
2006-09-25,60.14,60.50,59.59,59.80,387100,57.49
2006-09-22,60.60,60.78,59.84,60.14,292900,57.82
2006-09-21,60.87,61.00,60.49,60.78,272100,58.43
2006-09-20,59.53,60.95,59.00,60.80,565000,58.45
2006-09-19,59.92,60.33,59.04,59.17,877200,56.89
2006-09-18,60.84,60.98,59.90,60.29,839600,57.96
2006-09-15,62.30,62.60,60.75,61.39,3436600,59.02
2006-09-14,61.97,62.63,61.39,62.54,796900,60.13
2006-09-13,61.74,62.67,61.46,62.00,529300,59.61
2006-09-12,61.40,61.65,60.76,61.45,306700,59.08
2006-09-11,60.71,61.18,60.40,60.99,247300,58.64
2006-09-08,60.59,60.90,60.10,60.62,372700,58.28
2006-09-07,59.74,60.56,59.60,60.21,393900,57.89
2006-09-06,60.50,61.05,59.58,59.88,551800,57.57
2006-09-05,61.06,61.65,60.06,60.60,737800,58.26
2006-09-04,61.67,61.79,61.45,61.60,324700,59.22
2006-09-01,61.20,61.25,60.75,61.02,473700,58.66
2006-08-31,61.86,62.60,60.84,60.92,885000,58.57
2006-08-30,63.25,63.50,61.08,61.49,1468600,59.12
2006-08-29,62.50,63.15,62.02,62.88,1242000,60.45
2006-08-28,60.70,62.38,60.45,62.00,1112500,59.61
2006-08-25,59.06,60.49,59.06,60.14,736300,57.82
2006-08-24,58.69,59.52,57.93,58.96,650900,56.68
2006-08-23,59.38,59.85,58.74,58.91,517000,56.64
2006-08-22,60.30,60.30,58.61,59.45,620100,57.15
2006-08-21,60.45,60.50,59.34,59.89,702400,57.58
2006-08-18,60.40,60.99,60.03,60.62,503400,58.28
2006-08-17,60.30,61.99,60.00,60.40,813800,58.07
2006-08-16,59.40,60.25,58.88,60.18,395400,57.86
2006-08-15,57.90,59.35,57.82,59.31,518800,57.02
2006-08-14,58.15,58.50,57.90,57.98,368000,55.74
2006-08-11,58.03,58.60,57.72,57.90,422800,55.66
2006-08-10,57.01,58.15,56.12,57.45,621100,55.23
2006-08-09,58.57,58.57,56.80,57.49,602700,55.27
2006-08-08,58.25,58.62,58.11,58.42,359100,56.16
2006-08-07,58.50,58.50,57.19,57.80,296100,55.57
2006-08-04,57.99,58.60,57.90,58.50,484600,56.24
2006-08-03,57.98,58.15,56.84,57.72,492900,55.49
2006-08-02,57.28,57.65,56.90,57.62,298800,55.40
2006-08-01,56.91,57.65,56.55,56.78,327800,54.59
2006-07-31,57.92,58.05,57.20,57.25,529200,55.04
2006-07-28,55.96,57.79,55.96,57.41,434500,55.19
2006-07-27,56.66,56.90,55.78,56.26,341600,54.09
2006-07-26,55.94,56.55,55.69,55.91,490800,53.75
2006-07-25,55.41,55.92,55.11,55.74,278600,53.59
2006-07-24,53.96,55.39,53.96,55.28,184500,53.15
2006-07-21,54.65,55.10,53.90,53.99,452200,51.91
2006-07-20,54.22,55.10,54.00,54.48,302300,52.38
2006-07-19,52.61,54.22,52.61,53.75,749600,51.67
2006-07-18,51.60,52.96,51.01,52.40,471400,50.38
2006-07-17,52.70,52.70,51.29,51.56,723100,49.57
2006-07-14,53.75,54.00,52.13,52.13,530700,50.12
2006-07-13,53.53,54.37,53.50,53.77,442300,51.69
2006-07-12,55.28,55.30,53.53,54.15,2142900,52.06
2006-07-11,55.31,56.01,54.55,54.80,688500,52.68
2006-07-10,55.90,56.79,55.74,55.93,359400,53.77
2006-07-07,57.00,57.00,55.57,55.99,452700,53.83
2006-07-06,56.30,57.69,56.22,57.06,546700,54.86
2006-07-05,55.48,56.48,55.37,55.94,589700,53.78
2006-07-04,55.68,56.01,55.31,55.98,674500,53.82
2006-07-03,56.20,56.82,54.91,55.19,1233500,53.06
2006-06-30,56.99,57.41,55.16,56.26,1288300,54.09
2006-06-29,54.98,56.38,54.75,56.29,483500,54.12
2006-06-28,55.01,55.86,54.58,54.90,585800,52.78
2006-06-27,56.30,56.30,55.50,55.88,377200,53.72
2006-06-26,56.30,56.30,55.54,55.84,504300,53.68
2006-06-23,55.00,56.22,54.70,56.17,1001400,54.00
2006-06-22,54.53,55.34,54.30,54.94,981900,52.82
2006-06-21,52.00,54.05,51.68,53.61,1284500,51.54
2006-06-20,52.13,52.35,51.38,51.75,719300,49.75
2006-06-19,51.90,52.95,51.90,52.13,401500,50.12
2006-06-14,49.71,51.09,49.30,50.30,752400,48.36
2006-06-13,49.60,49.75,48.21,49.37,840600,47.46
2006-06-12,51.12,51.39,50.41,50.79,429000,48.83
2006-06-09,51.75,51.75,51.10,51.38,659800,49.40
2006-06-08,51.54,51.99,50.78,50.88,676700,48.92
2006-06-07,52.96,53.66,52.20,52.91,521000,50.87
2006-06-06,54.15,54.56,52.58,52.97,396400,50.92
2006-06-05,55.97,55.97,54.71,55.03,176800,52.91
2006-06-02,55.69,56.54,55.33,55.87,302300,53.71
2006-06-01,54.60,55.95,53.86,55.68,359700,53.53
2006-05-31,53.88,55.09,53.32,54.57,626700,52.46
2006-05-30,56.00,56.40,54.20,54.50,481100,52.40
2006-05-29,56.39,56.40,55.65,56.33,114000,54.15
2006-05-26,55.61,56.40,55.20,56.25,710700,54.08
2006-05-25,54.80,55.70,54.40,55.08,338700,52.95
2006-05-24,55.70,56.67,53.69,54.80,587900,52.68
2006-05-23,54.06,56.10,54.05,55.76,805000,53.61
2006-05-22,57.60,57.69,53.56,54.38,875600,52.28
2006-05-19,55.49,58.01,55.35,57.71,545600,55.48
2006-05-18,56.70,56.80,54.22,55.52,920400,53.38
2006-05-17,59.02,59.24,56.61,57.04,753900,54.84
2006-05-16,59.00,59.39,58.14,59.19,442900,56.90
2006-05-15,60.56,61.63,55.00,59.00,1018900,56.72
2006-05-12,62.45,62.55,61.15,61.15,492600,58.79
2006-05-11,63.43,64.00,63.32,63.50,550800,61.05
2006-05-10,64.17,64.27,63.32,63.75,382900,61.29
2006-05-09,64.50,64.89,63.30,64.17,400400,61.69
2006-05-08,63.50,64.73,62.97,64.39,564000,61.90
2006-05-05,61.59,63.43,61.59,63.02,515500,60.59
2006-05-04,61.26,62.23,61.21,61.90,494400,59.51
2006-05-03,60.65,63.50,60.51,61.36,579600,58.99
2006-05-02,59.60,60.90,59.60,60.63,328200,58.29
2006-05-01,60.60,60.60,60.60,60.60,000,58.26
2006-04-28,60.50,60.77,60.13,60.60,185800,58.26
2006-04-27,60.37,60.70,59.70,60.44,253000,58.11
2006-04-26,59.84,60.41,59.81,60.30,226600,57.97
2006-04-25,60.39,60.59,59.91,59.99,190700,57.67
2006-04-24,60.10,60.65,59.68,60.00,412000,57.68
2006-04-21,60.77,60.77,59.98,60.44,224900,58.11
2006-04-20,59.51,60.35,59.15,60.00,229100,57.68
2006-04-19,59.89,60.43,59.73,59.77,251500,57.46
2006-04-18,59.65,60.20,58.78,59.74,173000,57.43
2006-04-17,59.35,59.35,59.35,59.35,000,57.06
2006-04-14,59.35,59.35,59.35,59.35,000,57.06
2006-04-13,59.49,59.95,59.00,59.35,155100,57.06
2006-04-12,59.10,59.38,58.80,59.31,332000,57.02
2006-04-11,59.71,60.00,59.50,59.50,379300,57.20
2006-04-10,59.43,60.01,59.43,60.01,320400,57.69
2006-04-07,60.30,60.38,59.85,59.90,277600,57.59
2006-04-06,60.84,60.84,60.12,60.25,264700,57.92
2006-04-05,59.61,60.65,59.61,60.55,621300,58.21
2006-04-04,59.80,59.94,59.15,59.72,293200,57.41
2006-04-03,60.05,60.15,59.10,59.50,322100,57.20
2006-03-31,59.61,60.22,59.37,59.88,344600,57.57
2006-03-30,60.00,60.10,59.50,59.91,257400,57.60
2006-03-29,60.05,60.07,59.60,59.82,102300,57.51
2006-03-28,60.35,60.60,60.00,60.14,219500,57.82
2006-03-27,60.30,61.09,60.00,60.35,334400,58.02
2006-03-24,60.10,60.44,59.89,60.30,210900,57.97
2006-03-23,59.75,60.19,59.46,59.67,367900,57.37
2006-03-22,60.99,60.99,59.35,59.53,394000,57.23
2006-03-21,61.44,61.50,60.26,60.70,244100,58.36
2006-03-20,60.86,62.78,60.82,61.02,908400,58.66
2006-03-17,59.30,60.10,59.00,59.67,455800,57.37
2006-03-16,59.00,59.23,58.64,58.97,326400,56.69
2006-03-15,58.83,59.10,58.52,58.55,297200,56.29
2006-03-14,59.14,59.53,58.31,58.60,335000,56.34
2006-03-13,59.70,60.09,58.75,58.88,663100,56.61
2006-03-10,58.20,59.65,57.89,59.40,600900,57.11
2006-03-09,56.80,58.49,56.65,58.35,797300,56.10
2006-03-08,56.90,57.25,55.30,56.11,634700,53.94
2006-03-07,58.91,58.91,56.65,57.00,1232400,54.80
2006-03-06,59.50,59.65,58.50,58.94,387600,56.66
2006-03-03,59.50,59.89,58.26,58.50,377100,56.24
2006-03-02,60.49,60.49,59.01,59.21,267900,56.92
2006-03-01,59.00,60.33,59.00,59.99,663200,57.67
2006-02-28,59.75,59.97,58.84,59.33,2041300,57.04
2006-02-27,58.69,59.50,58.50,59.50,691300,57.20
2006-02-24,57.90,58.50,57.56,58.50,699900,56.24
2006-02-23,57.74,58.23,57.35,57.74,464700,55.51
2006-02-22,57.34,57.54,56.82,57.54,382600,55.32
2006-02-21,57.25,57.67,56.62,57.34,367800,55.13
2006-02-20,57.09,57.30,56.60,56.88,268600,54.68
2006-02-17,57.00,57.60,56.65,57.14,483600,54.93
2006-02-16,56.97,57.19,56.56,57.15,230600,54.94
2006-02-15,56.79,56.87,56.25,56.64,342900,54.45
2006-02-14,56.68,56.92,56.20,56.87,1005500,54.67
2006-02-13,55.02,55.64,54.50,55.30,320400,53.16
2006-02-10,54.76,55.57,54.42,55.02,213800,52.90
2006-02-09,55.00,55.60,54.62,55.25,325700,53.12
2006-02-08,55.40,55.40,54.30,54.78,582300,52.66
2006-02-07,55.40,56.27,54.78,55.77,335200,53.62
2006-02-06,54.35,55.46,54.35,55.08,200900,52.95
2006-02-03,54.50,54.91,54.45,54.56,224000,52.45
2006-02-02,56.01,56.09,54.54,54.54,280000,52.43
2006-02-01,54.74,55.90,54.55,55.52,558100,53.38
2006-01-31,55.70,55.95,54.37,54.89,584900,52.77
2006-01-30,56.14,56.70,55.16,55.58,412500,53.43
2006-01-27,55.04,56.63,54.75,55.80,849300,53.65
2006-01-26,54.57,55.82,54.23,54.60,453600,52.49
2006-01-25,53.39,54.40,53.10,54.37,499500,52.27
2006-01-24,52.82,53.45,52.82,52.97,250600,50.92
2006-01-23,52.64,53.30,52.21,52.94,272200,50.90
2006-01-20,53.61,54.79,52.67,53.28,397300,51.22
2006-01-19,52.50,54.05,52.50,53.77,454400,51.69
2006-01-18,52.75,52.90,52.10,52.40,479400,50.38
2006-01-17,52.90,53.21,52.71,52.92,585800,50.88
2006-01-16,54.62,54.62,53.25,53.49,376500,51.42
2006-01-13,55.30,55.38,54.41,54.58,605000,52.47
2006-01-12,55.00,55.92,54.88,55.20,1451600,53.07
2006-01-11,52.33,54.80,52.20,54.50,1007900,52.40
2006-01-10,52.20,52.40,51.98,52.27,350800,50.25
2006-01-09,51.99,52.21,51.37,52.18,590700,50.17
2006-01-06,51.80,51.95,51.70,51.84,226600,49.84
2006-01-05,51.32,51.93,51.29,51.80,864800,49.80
2006-01-04,50.40,50.82,50.21,50.63,308000,48.68
2006-01-03,49.38,50.85,49.13,50.66,602100,48.70
2006-01-02,49.01,49.49,48.91,49.07,74200,47.18
2005-12-30,49.01,49.50,48.91,49.00,56000,47.11
2005-12-29,49.75,49.75,48.90,49.34,283600,47.43
2005-12-28,50.40,50.50,49.50,49.80,163200,47.88
2005-12-27,49.57,50.84,49.50,50.25,191000,48.31
2005-12-26,49.28,49.28,49.28,49.28,000,47.38
2005-12-23,49.40,49.70,48.90,49.28,245800,47.38
2005-12-22,49.99,50.32,49.00,49.10,627000,47.20
2005-12-21,49.35,50.29,49.05,50.10,740900,48.17
2005-12-20,46.74,49.91,46.30,49.47,1800000,47.56
2005-12-19,46.31,46.90,46.22,46.75,291000,44.94
2005-12-16,45.21,47.00,45.10,46.62,870900,44.82
2005-12-15,45.87,45.87,44.75,45.33,606200,43.58
2005-12-14,45.25,46.13,45.20,45.76,463800,43.99
2005-12-13,45.08,45.49,45.08,45.22,242000,43.47
2005-12-12,45.26,45.33,45.00,45.19,282800,43.45
2005-12-09,45.40,45.74,44.95,45.03,295400,43.29
2005-12-08,46.10,46.15,45.43,45.50,356500,43.74
2005-12-07,46.61,46.87,46.08,46.22,162300,44.44
2005-12-06,46.99,46.99,46.22,46.67,259700,44.87
2005-12-05,46.99,47.44,46.79,47.05,387700,45.23
2005-12-02,46.39,47.00,46.02,46.75,501600,44.94
2005-12-01,46.00,46.45,45.77,46.31,309500,44.52
2005-11-30,46.09,46.45,45.85,46.08,234300,44.30
2005-11-29,46.05,46.52,46.01,46.28,193600,44.49
2005-11-28,46.55,47.00,46.05,46.36,359600,44.57
2005-11-25,45.98,46.70,45.81,46.42,208900,44.63
2005-11-24,47.00,47.00,45.58,45.80,450700,44.03
2005-11-23,47.48,47.48,45.92,46.69,331200,44.89
2005-11-22,48.24,48.24,47.04,47.20,290700,45.38
2005-11-21,47.60,48.30,47.35,48.30,289200,46.44
2005-11-18,47.55,47.56,46.99,47.56,302900,45.72
2005-11-17,45.98,47.13,45.98,47.13,249000,45.31
2005-11-16,46.65,47.00,45.95,45.95,218300,44.18
2005-11-15,47.00,47.71,46.71,46.89,219800,45.08
2005-11-14,47.55,47.76,47.08,47.35,152000,45.52
2005-11-11,47.42,47.60,47.00,47.40,292400,45.57
2005-11-10,46.00,47.30,45.92,47.04,663400,45.22
2005-11-09,46.90,47.30,45.70,45.75,1086400,43.98
2005-11-08,48.22,48.55,47.35,47.45,521400,45.62
2005-11-07,48.29,48.66,48.10,48.25,514500,46.39
2005-11-04,48.00,48.58,47.70,48.30,360600,46.44
2005-11-03,46.41,48.26,46.21,48.00,1385500,46.15
2005-11-02,45.80,46.29,45.28,46.10,610900,44.32
2005-11-01,45.76,46.30,45.54,45.60,187800,43.84
2005-10-31,45.99,46.18,45.50,46.00,492600,44.22
2005-10-28,44.99,45.77,44.00,45.45,898200,43.70
2005-10-27,44.48,45.22,44.20,45.00,608500,43.26
2005-10-26,45.15,45.80,43.61,44.54,1592000,42.82
2005-10-25,44.25,46.15,43.76,45.15,2888100,43.41
2005-10-24,43.16,44.00,43.08,43.80,194500,42.11
2005-10-21,42.87,43.35,42.70,43.35,330400,41.68
2005-10-20,42.88,43.27,42.77,43.00,523700,41.34
2005-10-19,43.20,43.40,41.69,42.50,1217200,40.86
2005-10-18,44.11,44.34,43.58,43.70,337100,42.01
2005-10-17,44.12,44.60,44.08,44.20,259600,42.49
2005-10-14,45.00,45.08,43.90,44.25,525100,42.54
2005-10-13,45.30,45.57,44.68,44.90,366100,43.17
2005-10-12,45.97,45.97,45.10,45.18,389400,43.44
2005-10-11,46.12,46.43,45.91,46.00,415500,44.22
2005-10-10,45.50,46.30,45.36,46.29,585100,44.50
2005-10-07,45.12,45.96,45.03,45.50,570900,43.74
2005-10-06,45.26,45.70,44.80,45.39,479400,43.64
2005-10-05,45.58,46.07,45.50,45.84,438600,44.07
2005-10-04,45.46,45.80,45.46,45.68,315900,43.92
2005-10-03,45.28,45.70,45.10,45.55,288000,43.79
2005-09-30,45.34,45.60,45.20,45.51,243500,43.75
2005-09-29,45.11,45.30,44.90,45.17,440500,43.43
2005-09-28,43.21,45.29,43.20,44.94,1066900,43.20
2005-09-27,43.50,43.88,42.70,43.20,543000,41.53
2005-09-26,44.20,44.54,43.10,43.74,567400,42.05
2005-09-23,44.55,44.95,43.95,44.10,465200,42.40
2005-09-22,45.10,45.30,44.63,44.95,229900,43.21
2005-09-21,45.80,45.95,45.03,45.03,496700,43.29
2005-09-20,44.85,45.89,44.85,45.89,591500,44.12
2005-09-19,44.25,44.90,44.00,44.55,593800,42.83
2005-09-16,45.17,45.50,44.60,45.00,321600,43.26
2005-09-15,45.66,45.90,45.22,45.34,160900,43.59
2005-09-14,45.42,45.86,45.13,45.84,225500,44.07
2005-09-13,45.85,46.00,45.40,45.40,247900,43.65
2005-09-12,46.45,46.55,45.75,45.85,193400,44.08
2005-09-09,45.71,46.25,45.71,46.15,327800,44.37
2005-09-08,46.10,46.16,45.35,45.85,368000,44.08
2005-09-07,45.80,46.30,45.79,46.02,329400,44.24
2005-09-06,45.78,46.10,45.47,45.66,263300,43.90
2005-09-05,45.40,45.89,45.40,45.75,224800,43.98
2005-09-02,45.80,45.90,45.27,45.72,369200,43.95
2005-09-01,44.60,46.34,44.51,46.04,1400600,44.26
2005-08-31,44.30,44.55,44.23,44.47,683300,42.75
2005-08-30,44.11,44.40,43.90,44.18,841600,42.47
2005-08-29,43.51,44.11,43.40,44.00,121600,42.30
2005-08-26,43.74,44.03,43.50,43.98,272400,42.28
2005-08-25,43.61,43.76,43.29,43.50,181100,41.82
2005-08-24,43.75,44.31,43.45,43.70,410000,42.01
2005-08-23,43.95,43.95,43.55,43.75,350700,42.06
2005-08-22,43.08,43.98,42.80,43.98,424300,42.28
2005-08-19,42.80,43.00,42.56,42.68,233700,41.03
2005-08-18,42.75,43.00,42.60,42.66,122000,41.01
2005-08-17,43.04,43.17,42.52,42.96,201800,41.30
2005-08-16,43.26,43.86,42.81,43.00,189300,41.34
2005-08-15,43.52,43.80,43.45,43.45,85500,41.77
2005-08-12,43.70,44.00,43.50,43.80,168700,42.11
2005-08-11,43.64,44.50,43.37,44.00,696200,42.30
2005-08-10,42.90,43.85,42.85,43.70,873500,42.01
2005-08-09,41.73,43.20,41.73,42.85,390600,41.20
2005-08-08,41.56,41.92,41.45,41.72,145500,40.11
2005-08-05,41.74,42.41,41.45,41.81,570100,40.20
2005-08-04,42.41,42.50,41.74,42.12,315600,40.49
2005-08-03,42.63,43.01,41.50,42.50,284500,40.86
2005-08-02,42.92,42.92,42.27,42.70,348300,41.05
2005-08-01,42.66,43.00,42.65,42.90,157000,41.24
2005-07-29,42.90,43.22,42.50,42.79,273000,41.14
2005-07-28,42.70,43.00,42.58,42.95,244300,41.29
2005-07-27,43.10,43.40,42.58,42.85,453200,41.20
2005-07-26,42.80,43.48,42.38,43.28,465300,41.61
2005-07-25,42.50,42.80,42.46,42.69,218500,41.04
2005-07-22,42.18,42.56,42.18,42.37,295800,40.73
2005-07-21,42.51,42.66,42.16,42.35,290900,40.71
2005-07-20,42.07,42.85,42.00,42.21,587100,40.58
2005-07-19,41.15,42.04,41.15,42.04,353500,40.42
2005-07-18,41.15,41.62,41.10,41.33,110800,39.73
2005-07-15,41.71,41.75,41.20,41.27,333900,39.68
2005-07-14,41.99,42.10,41.70,41.90,301800,40.28
2005-07-13,41.72,41.98,41.56,41.95,255600,40.33
2005-07-12,41.15,41.66,40.80,41.50,484400,39.90
2005-07-11,40.41,41.25,40.41,41.25,393900,39.66
2005-07-08,40.10,40.62,39.87,40.62,297000,39.05
2005-07-07,39.87,40.19,39.50,40.00,454700,38.46
2005-07-06,40.20,40.32,39.86,40.20,243100,38.65
2005-07-05,40.28,40.39,40.01,40.09,344600,38.54
2005-07-04,40.42,40.55,40.17,40.40,140300,38.84
2005-07-01,40.45,40.72,40.36,40.48,233200,38.92
2005-06-30,40.39,40.67,39.92,40.67,384000,39.10
2005-06-29,39.82,40.46,39.75,40.36,287600,38.80
2005-06-28,39.77,39.94,39.50,39.65,403500,38.12
2005-06-27,39.50,39.89,39.25,39.69,304200,38.16
2005-06-24,39.90,40.09,39.51,39.77,550900,38.23
2005-06-23,40.37,40.38,39.97,40.03,460400,38.48
2005-06-22,40.13,40.65,39.77,40.19,739000,38.64
2005-06-21,40.87,40.98,39.51,40.35,1004100,38.79
2005-06-20,41.12,41.79,40.80,40.87,416600,39.29
2005-06-17,42.00,42.50,41.36,41.36,518200,39.76
2005-06-16,41.30,42.06,41.01,42.00,583500,40.38
2005-06-15,41.30,41.50,40.56,41.20,452900,39.61
2005-06-14,41.19,41.60,40.85,41.21,559000,39.62
2005-06-13,42.00,42.00,40.56,40.97,720800,39.39
2005-06-10,41.55,41.86,41.40,41.83,502700,40.21
2005-06-09,40.98,41.45,40.82,41.25,587000,39.66
2005-06-08,40.31,40.98,40.15,40.95,1168800,39.37
2005-06-07,39.30,39.89,39.30,39.83,678100,38.29
2005-06-06,38.70,39.32,38.65,39.20,314500,37.69
2005-06-03,38.70,38.80,38.55,38.75,340400,37.25
2005-06-02,38.70,38.80,38.16,38.78,142300,37.28
2005-06-01,38.48,38.83,38.45,38.68,349600,37.19
2005-05-31,38.55,38.79,38.40,38.59,338100,37.10
2005-05-30,38.00,38.93,38.00,38.76,342600,37.26
2005-05-27,37.31,38.08,37.31,38.07,539600,36.60
2005-05-26,37.08,37.49,37.05,37.49,207300,36.04
2005-05-25,37.30,37.30,36.82,37.10,267100,35.67
2005-05-24,36.90,37.45,36.90,37.15,427900,35.72
2005-05-23,37.20,37.25,36.65,36.92,210000,35.49
2005-05-20,36.60,36.94,36.16,36.88,370800,35.46
2005-05-19,37.30,37.82,37.25,37.65,405100,34.99
2005-05-18,36.98,37.49,36.98,37.27,340000,34.64
2005-05-17,37.25,37.48,36.65,36.80,297800,34.20
2005-05-16,37.33,37.33,37.06,37.15,116800,34.53
2005-05-13,37.28,37.30,36.85,37.20,203200,34.58
2005-05-12,37.50,37.50,37.15,37.30,286700,34.67
2005-05-11,37.21,37.46,37.09,37.20,181800,34.58
2005-05-10,37.12,37.56,37.12,37.39,347800,34.75
2005-05-09,36.48,37.50,36.36,37.12,493000,34.50
2005-05-06,36.40,36.42,35.80,36.35,351700,33.79
2005-05-05,36.25,36.40,36.10,36.22,89600,33.67
2005-05-04,36.48,36.53,35.54,36.12,554000,33.57
2005-05-03,36.60,36.67,36.01,36.35,321200,33.79
2005-05-02,36.91,37.00,36.42,36.59,127600,34.01
2005-04-29,35.76,36.66,35.62,36.23,462800,33.67
2005-04-28,36.89,37.88,35.65,36.04,372600,33.50
2005-04-27,37.03,37.30,36.50,36.57,345000,33.99
2005-04-26,37.91,38.12,37.24,37.35,375800,34.72
2005-04-25,37.10,37.65,37.05,37.65,357100,34.99
2005-04-22,37.22,37.22,36.92,37.11,194200,34.49
2005-04-21,36.35,37.11,36.35,36.75,454700,34.16
2005-04-20,36.84,36.84,36.50,36.60,244200,34.02
2005-04-19,36.59,36.89,36.30,36.52,295700,33.94
2005-04-18,36.90,37.04,36.04,36.40,484800,33.83
2005-04-15,37.00,37.40,37.00,37.20,477300,34.58
2005-04-14,37.42,37.69,37.21,37.38,214000,34.74
2005-04-13,37.50,37.75,37.42,37.70,269900,35.04
2005-04-12,37.21,37.50,37.20,37.42,324800,34.78
2005-04-11,36.70,37.64,36.60,37.41,859900,34.77
2005-04-08,36.29,36.73,36.13,36.70,243500,34.11
2005-04-07,36.65,36.80,35.90,36.04,278700,33.50
2005-04-06,36.23,36.66,36.20,36.50,229300,33.93
2005-04-05,36.25,36.53,36.08,36.30,364000,33.74
2005-04-04,36.49,36.60,36.15,36.21,364800,33.66
2005-04-01,35.48,36.55,35.47,36.46,798400,33.89
2005-03-31,35.50,35.70,35.26,35.50,256500,33.00
2005-03-30,35.65,35.65,35.40,35.50,592200,33.00
2005-03-29,35.70,35.78,35.43,35.66,447600,33.14
2005-03-28,35.75,35.75,35.75,35.75,000,33.23
2005-03-25,35.75,35.75,35.75,35.75,000,33.23
2005-03-24,35.82,36.25,35.50,35.75,715800,33.23
2005-03-23,34.90,35.55,34.63,35.55,1333400,33.04
2005-03-22,34.00,34.98,33.93,34.80,1335500,32.35
2005-03-21,34.50,34.66,33.90,34.00,457300,31.60
2005-03-18,34.19,34.44,34.11,34.20,435400,31.79
2005-03-17,34.10,34.28,34.03,34.05,392600,31.65
2005-03-16,34.55,34.72,34.10,34.10,332800,31.69
2005-03-15,34.64,34.64,34.44,34.55,302800,32.11
2005-03-14,34.45,34.69,34.15,34.62,244600,32.18
2005-03-11,34.90,34.97,34.25,34.28,537800,31.86
2005-03-10,34.40,35.00,34.26,34.60,668400,32.16
2005-03-09,35.09,35.10,34.15,34.39,634000,31.96
2005-03-08,35.25,35.32,34.78,34.95,577200,32.48
2005-03-07,35.65,35.70,35.09,35.25,390500,32.76
2005-03-04,35.90,35.90,35.51,35.70,166900,33.18
2005-03-03,35.40,36.09,35.21,35.72,398500,33.20
2005-03-02,36.00,36.00,35.21,35.25,725100,32.76
2005-03-01,36.29,36.29,35.67,35.70,519500,33.18
2005-02-28,35.75,36.20,35.21,35.86,375100,33.33
2005-02-25,35.64,36.23,35.64,35.96,373000,33.42
2005-02-24,35.35,35.65,35.15,35.53,217500,33.02
2005-02-23,35.00,35.30,34.80,35.20,437100,32.72
2005-02-22,36.48,36.48,35.38,35.46,633600,32.96
2005-02-21,36.68,36.68,36.15,36.17,221300,33.62
2005-02-18,36.37,36.69,36.30,36.54,481800,33.96
2005-02-17,36.20,36.39,36.08,36.31,208600,33.75
2005-02-16,36.15,36.44,35.98,36.14,314400,33.59
2005-02-15,35.71,36.19,35.71,36.01,148300,33.47
2005-02-14,35.70,36.01,35.52,35.98,182400,33.44
2005-02-11,36.20,36.20,35.69,35.84,198800,33.31
2005-02-10,36.30,36.30,35.71,35.95,321000,33.41
2005-02-09,36.01,36.32,35.78,36.30,538800,33.74
2005-02-08,35.49,36.02,35.41,35.87,468400,33.34
2005-02-07,35.54,35.75,35.30,35.50,241400,33.00
2005-02-04,35.24,35.47,34.70,35.38,584500,32.88
2005-02-03,35.69,35.84,35.30,35.46,729500,32.96
2005-02-02,35.25,35.93,34.98,35.48,922100,32.98
2005-02-01,34.49,35.11,34.38,34.89,499100,32.43
2005-01-31,34.23,34.47,33.92,34.45,753200,32.02
2005-01-28,33.60,34.00,33.60,34.00,459200,31.60
2005-01-27,33.60,33.80,33.60,33.75,322400,31.37
2005-01-26,33.48,33.70,33.25,33.63,242000,31.26
2005-01-25,32.57,33.51,32.57,33.45,276300,31.09
2005-01-24,33.06,33.10,32.65,32.79,221700,30.48
2005-01-21,32.95,33.18,32.85,33.10,214600,30.77
2005-01-20,32.75,32.83,32.40,32.79,404600,30.48
2005-01-19,33.17,33.17,32.61,32.80,419500,30.49
2005-01-18,33.25,33.48,32.90,33.05,448200,30.72
2005-01-17,33.20,33.48,33.20,33.25,200000,30.90
2005-01-14,33.20,33.44,32.92,33.15,387900,30.81
2005-01-13,33.20,33.45,33.10,33.28,272300,30.93
2005-01-12,33.65,33.65,32.66,33.23,345500,30.89
2005-01-11,33.81,33.84,33.30,33.65,285800,31.28
2005-01-10,33.88,33.90,33.20,33.90,462500,31.51
2005-01-07,33.92,33.97,33.50,33.60,529400,31.23
2005-01-06,33.62,34.39,33.62,33.82,701400,31.43
2005-01-05,32.96,33.78,32.90,33.50,569800,31.14
2005-01-04,32.90,33.13,32.72,33.10,382200,30.77
2005-01-03,32.61,32.82,32.16,32.73,267800,30.42
2004-12-31,32.50,32.50,32.50,32.50,000,30.21
2004-12-30,32.56,32.60,32.23,32.50,36700,30.21
2004-12-29,32.59,32.86,32.19,32.41,73600,30.12
2004-12-28,32.46,32.60,32.25,32.45,73700,30.16
2004-12-27,32.18,32.75,32.18,32.52,127600,30.23
2004-12-24,32.34,32.34,32.34,32.34,000,30.06
2004-12-23,32.45,32.46,32.20,32.34,115600,30.06
2004-12-22,32.29,32.48,32.12,32.28,187400,30.00
2004-12-21,32.00,32.25,31.91,32.20,168600,29.93
2004-12-20,32.05,32.50,31.85,32.01,213900,29.75
2004-12-17,32.50,32.50,32.01,32.15,250200,29.88
2004-12-16,32.15,32.58,31.52,32.35,886900,30.07
2004-12-15,32.58,32.79,31.87,32.11,810600,29.85
2004-12-14,33.00,33.05,32.51,32.51,300600,30.22
2004-12-13,33.20,33.33,32.33,32.78,487400,30.47
2004-12-10,33.15,33.25,32.72,32.88,182100,30.56
2004-12-09,33.51,33.76,32.65,32.78,522200,30.47
2004-12-08,33.49,33.89,33.33,33.85,193100,31.46
2004-12-07,33.49,33.59,33.19,33.45,181500,31.09
2004-12-06,33.25,33.29,33.05,33.20,228800,30.86
2004-12-03,33.50,33.65,33.21,33.51,179400,31.15
2004-12-02,33.60,33.65,33.40,33.40,323400,31.04
2004-12-01,33.75,33.75,33.06,33.37,591500,31.02
2004-11-30,33.80,34.10,33.60,33.82,253400,31.43
2004-11-29,33.95,34.18,33.47,33.74,429200,31.36
2004-11-26,33.90,33.90,33.65,33.81,140000,31.43
2004-11-25,33.60,33.97,33.52,33.70,223600,31.32
2004-11-24,33.35,33.60,33.15,33.53,308900,31.17
2004-11-23,32.78,33.40,32.78,33.25,258100,30.90
2004-11-22,33.33,33.38,32.70,32.80,215500,30.49
2004-11-19,33.50,33.80,33.30,33.32,245700,30.97
2004-11-18,33.45,33.51,33.11,33.50,262500,31.14
2004-11-17,32.85,33.59,32.74,33.59,398200,31.22
2004-11-16,32.95,33.04,32.65,32.74,304200,30.43
2004-11-15,32.90,33.29,32.65,32.75,348800,30.44
2004-11-12,33.05,33.17,32.58,32.66,556600,30.36
2004-11-11,33.74,33.74,32.85,32.90,585300,30.58
2004-11-10,33.20,34.05,32.90,33.54,768100,31.17
2004-11-09,32.75,33.33,32.69,33.00,400900,30.67
2004-11-08,32.84,33.05,32.67,32.67,542100,30.37
2004-11-05,32.40,32.85,32.30,32.61,695500,30.31
2004-11-04,31.92,32.25,31.60,32.25,607200,29.98
2004-11-03,31.67,32.35,31.60,31.94,1125200,29.69
2004-11-02,31.40,31.47,31.15,31.40,161900,29.19
2004-11-01,31.18,31.46,31.18,31.35,237100,29.14
2004-10-29,31.54,31.54,31.02,31.18,233500,28.98
2004-10-28,31.40,31.55,31.30,31.35,262600,29.14
2004-10-27,30.99,31.32,30.99,31.30,174700,29.09
2004-10-26,30.95,31.09,30.90,30.95,220300,28.77
2004-10-25,31.10,31.28,30.65,30.86,158900,28.68
2004-10-22,31.35,31.60,31.33,31.38,231100,29.17
2004-10-21,31.78,31.78,31.07,31.48,225900,29.26
2004-10-20,31.15,31.70,31.15,31.55,390300,29.32
2004-10-19,30.92,31.60,30.92,31.34,547200,29.13
2004-10-18,31.45,31.45,30.52,30.65,407600,28.49
2004-10-15,31.80,31.94,31.14,31.40,322000,29.19
2004-10-14,31.95,32.10,31.61,31.85,279900,29.60
2004-10-13,31.93,32.15,31.85,32.10,125000,29.84
2004-10-12,31.93,32.00,31.75,31.95,361800,29.70
2004-10-11,32.09,32.09,31.80,31.92,240700,29.67
2004-10-08,31.85,32.14,31.75,31.92,287900,29.67
2004-10-07,31.94,32.19,31.59,31.90,570500,29.65
2004-10-06,31.90,32.02,31.75,31.90,375700,29.65
2004-10-05,31.71,31.97,31.69,31.75,497800,29.51
2004-10-04,32.38,32.38,31.81,32.00,442000,29.74
2004-10-01,31.30,32.06,31.30,32.00,671300,29.74
2004-09-30,31.20,31.45,31.18,31.40,266900,29.19
2004-09-29,31.14,31.30,31.02,31.26,455700,29.06
2004-09-28,30.81,31.25,30.49,31.08,337500,28.89
2004-09-27,30.86,30.96,30.61,30.70,294500,28.53
2004-09-24,30.75,30.91,30.40,30.80,427200,28.63
2004-09-23,31.00,31.15,30.81,30.85,319900,28.67
2004-09-22,31.13,31.20,30.96,31.10,483200,28.91
2004-09-21,30.78,31.20,30.78,31.05,690600,28.86
2004-09-20,31.09,31.09,30.71,30.80,388300,28.63
2004-09-17,31.00,31.30,30.91,31.00,1554500,28.81
2004-09-16,31.06,31.50,30.81,31.00,1623900,28.81
2004-09-15,30.02,30.85,30.02,30.60,913600,28.44
2004-09-14,29.99,30.19,29.82,30.06,298700,27.94
2004-09-13,30.13,30.19,29.63,29.95,550700,27.84
2004-09-10,30.00,30.20,29.90,30.00,388000,27.88
2004-09-09,30.00,30.30,29.74,29.90,738400,27.79
2004-09-08,29.75,30.42,29.75,30.00,899400,27.88
2004-09-07,29.11,29.79,29.11,29.75,706000,27.65
2004-09-06,28.90,29.28,28.90,29.22,324900,27.16
2004-09-03,29.05,29.08,28.86,28.86,125500,26.82
2004-09-02,28.87,29.10,28.87,29.08,109000,27.03
2004-09-01,29.01,29.18,28.90,28.92,193500,26.88
2004-08-31,29.02,29.13,29.00,29.00,145800,26.95
2004-08-30,29.09,29.12,28.89,29.10,81000,27.05
2004-08-27,28.90,29.10,28.90,29.07,129700,27.02
2004-08-26,28.98,29.08,28.88,28.95,220900,26.91
2004-08-25,29.00,29.00,28.85,28.87,234500,26.83
2004-08-24,29.00,29.20,28.83,28.92,204000,26.88
2004-08-23,29.09,29.24,28.88,29.09,196400,27.04
2004-08-20,28.81,29.05,28.81,29.00,187900,26.95
2004-08-19,29.00,29.18,28.90,28.90,458500,26.86
2004-08-18,28.96,29.00,28.81,28.81,290500,26.78
2004-08-17,28.84,29.14,28.74,29.00,417600,26.95
2004-08-16,28.60,28.83,28.50,28.83,400300,26.80
2004-08-13,28.01,28.58,28.01,28.47,606000,26.46
2004-08-12,27.90,28.29,27.90,28.29,600300,26.29
2004-08-11,28.10,28.10,27.76,28.05,361900,26.07
2004-08-10,28.00,28.22,27.85,27.95,328300,25.98
2004-08-09,28.46,28.69,27.73,27.90,1138200,25.93
2004-08-06,28.60,28.79,28.42,28.53,548900,26.52
2004-08-05,28.72,28.92,28.72,28.81,156000,26.78
2004-08-04,28.77,28.95,28.70,28.77,435000,26.74
2004-08-03,28.72,29.05,28.72,28.88,352200,26.84
2004-08-02,28.71,28.85,28.61,28.80,184600,26.77
2004-07-30,28.99,28.99,28.60,28.69,330300,26.67
2004-07-29,28.61,28.99,28.53,28.90,345000,26.86
2004-07-28,28.79,28.96,28.46,28.62,494700,26.60
2004-07-27,28.56,29.04,28.56,28.76,564500,26.73
2004-07-26,28.51,28.86,28.45,28.56,330900,26.55
2004-07-23,28.56,28.89,28.42,28.58,392000,26.56
2004-07-22,28.45,28.62,28.41,28.62,379700,26.60
2004-07-21,28.61,28.69,28.50,28.51,728300,26.50
2004-07-20,28.49,28.60,28.34,28.50,602900,26.49
2004-07-19,28.90,28.90,28.45,28.50,869300,26.49
2004-07-16,28.80,28.97,28.78,28.90,249400,26.86
2004-07-15,29.05,29.05,28.75,28.80,387400,26.77
2004-07-14,28.89,29.08,28.82,29.05,400900,27.00
2004-07-13,28.92,29.19,28.92,29.10,216900,27.05
2004-07-12,29.29,29.29,28.86,28.90,376000,26.86
2004-07-09,29.26,29.32,28.97,29.21,505700,27.15
2004-07-08,29.35,29.52,29.16,29.40,609800,27.33
2004-07-07,29.65,29.68,29.36,29.50,639300,27.42
2004-07-06,29.65,29.74,29.52,29.60,373900,27.51
2004-07-05,29.51,29.73,29.51,29.70,174200,27.61
2004-07-02,29.75,29.85,29.42,29.74,599900,27.64
2004-07-01,29.75,29.99,29.56,29.82,1337900,27.72
2004-06-30,29.85,29.89,29.50,29.50,1154500,27.42
2004-06-29,29.50,29.85,29.28,29.85,1843300,27.74
2004-06-28,29.55,29.83,29.41,29.47,2486600,27.39
2004-06-25,29.19,29.57,29.13,29.41,2686700,27.34
2004-06-24,28.94,29.19,28.92,29.15,3548700,27.09
2004-06-23,29.00,29.15,28.80,28.84,15776200,26.81