Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,6.80,6.80,6.64,6.76,489600,6.76
2010-03-19,6.70,6.70,6.56,6.61,531100,6.61
2010-03-18,6.65,6.80,6.63,6.65,414500,6.65
2010-03-17,6.72,6.74,6.63,6.72,254700,6.72
2010-03-16,6.60,6.65,6.56,6.62,343800,6.62
2010-03-15,6.67,6.70,6.55,6.60,384600,6.60
2010-03-12,6.63,6.80,6.63,6.63,334900,6.63
2010-03-11,6.70,6.84,6.62,6.62,398900,6.62
2010-03-10,6.45,6.73,6.43,6.73,737700,6.73
2010-03-09,6.57,6.78,6.39,6.41,749100,6.41
2010-03-08,6.51,6.64,6.48,6.57,639000,6.57
2010-03-05,6.18,6.43,6.14,6.40,551100,6.40
2010-03-04,6.09,6.14,6.02,6.08,284200,6.08
2010-03-03,6.21,6.21,6.06,6.09,482000,6.09
2010-03-02,6.27,6.31,6.05,6.15,404800,6.15
2010-03-01,6.26,6.38,6.14,6.24,228200,6.24
2010-02-26,6.32,6.32,6.15,6.21,291000,6.21
2010-02-25,6.30,6.50,6.16,6.20,445200,6.20
2010-02-24,6.25,6.30,6.10,6.28,308100,6.28
2010-02-23,6.45,6.50,6.16,6.22,505200,6.22
2010-02-22,6.60,6.61,6.40,6.47,558800,6.47
2010-02-19,6.13,6.49,6.10,6.40,763200,6.40
2010-02-18,6.00,6.31,5.85,6.26,546500,6.26
2010-02-17,5.87,6.00,5.87,5.97,434400,5.97
2010-02-16,5.76,5.80,5.64,5.76,315300,5.76
2010-02-15,5.82,5.82,5.62,5.62,228500,5.62
2010-02-12,6.00,6.05,5.72,5.75,346000,5.75
2010-02-11,5.98,6.09,5.81,5.95,407500,5.95
2010-02-10,5.65,6.00,5.60,5.92,846900,5.92
2010-02-09,5.70,5.93,5.56,5.57,1225800,5.57
2010-02-08,5.84,5.84,5.57,5.68,885300,5.68
2010-02-05,6.05,6.05,5.75,5.78,991300,5.78
2010-02-04,6.15,6.23,6.03,6.04,569200,6.04
2010-02-03,6.20,6.21,6.04,6.15,410300,6.15
2010-02-02,6.15,6.15,6.06,6.15,557600,6.15
2010-02-01,6.07,6.10,6.00,6.06,571900,6.06
2010-01-29,6.18,6.20,6.06,6.08,449600,6.08
2010-01-28,6.30,6.36,6.14,6.14,529000,6.14
2010-01-27,6.35,6.37,6.24,6.25,432100,6.25
2010-01-26,6.24,6.43,6.08,6.38,561600,6.38
2010-01-25,6.05,6.40,6.02,6.28,808600,6.28
2010-01-22,6.19,6.25,5.98,6.05,772000,6.05
2010-01-21,6.45,6.45,6.15,6.25,829900,6.25
2010-01-20,6.66,6.69,6.37,6.37,932600,6.37
2010-01-19,6.73,6.73,6.66,6.70,434600,6.70
2010-01-18,6.75,6.80,6.65,6.72,313300,6.72
2010-01-15,6.88,6.99,6.71,6.75,471900,6.75
2010-01-14,6.92,7.01,6.85,6.90,869100,6.90
2010-01-13,6.62,6.86,6.57,6.78,855400,6.78
2010-01-12,6.75,6.82,6.54,6.60,884200,6.60
2010-01-11,6.78,6.92,6.76,6.80,748800,6.80
2010-01-08,7.01,7.03,6.68,6.72,2045500,6.72
2010-01-07,7.55,7.55,7.00,7.07,2651300,7.07
2010-01-06,7.77,7.84,7.68,7.71,252800,7.71
2010-01-05,7.89,7.89,7.67,7.72,266600,7.72
2010-01-04,7.71,7.91,7.71,7.84,243800,7.84
2009-12-30,7.65,7.75,7.59,7.75,321700,7.75
2009-12-29,7.57,7.71,7.46,7.70,232100,7.70
2009-12-28,7.75,7.75,7.51,7.65,184600,7.65
2009-12-23,7.44,7.81,7.44,7.66,573900,7.66
2009-12-22,7.18,7.41,7.18,7.40,366100,7.40
2009-12-21,7.03,7.29,6.98,7.17,486000,7.17
2009-12-18,7.11,7.17,6.96,6.97,463500,6.97
2009-12-17,7.12,7.22,7.02,7.06,373100,7.06
2009-12-16,7.14,7.32,6.96,7.13,474700,7.13
2009-12-15,7.35,7.45,6.84,7.20,378900,7.20
2009-12-14,7.35,7.40,7.29,7.34,139000,7.34
2009-12-11,7.36,7.44,7.27,7.33,338200,7.33
2009-12-10,7.64,7.68,7.25,7.39,635500,7.39
2009-12-09,7.95,7.98,7.57,7.61,591100,7.61
2009-12-08,8.10,8.22,7.90,7.90,301800,7.90
2009-12-07,8.11,8.21,8.03,8.12,168100,8.12
2009-12-04,8.04,8.26,8.02,8.11,204800,8.11
2009-12-03,8.20,8.25,8.03,8.10,277400,8.10
2009-12-02,8.20,8.34,8.10,8.14,211800,8.14
2009-12-01,8.16,8.31,8.02,8.25,320000,8.25
2009-11-30,8.07,8.20,7.83,8.11,404900,8.11
2009-11-27,7.65,8.07,7.38,8.01,593500,8.01
2009-11-26,8.09,8.09,7.75,7.85,447200,7.85
2009-11-25,8.39,8.57,8.07,8.17,342900,8.17
2009-11-24,8.22,8.37,8.15,8.31,476600,8.31
2009-11-23,7.96,8.37,7.96,8.25,463300,8.25
2009-11-20,8.02,8.03,7.77,7.88,411700,7.88
2009-11-19,8.20,8.20,7.95,7.95,475400,7.95
2009-11-18,7.95,8.27,7.70,8.22,805700,8.22
2009-11-17,8.07,8.19,7.78,7.88,712800,7.88
2009-11-16,8.10,8.29,8.04,8.14,413500,8.14
2009-11-13,8.10,8.14,7.94,8.04,450300,8.04
2009-11-12,8.20,8.20,7.98,8.11,380300,8.11
2009-11-11,8.45,8.45,8.06,8.19,464000,8.19
2009-11-10,8.59,8.61,8.29,8.34,211200,8.34
2009-11-09,8.32,8.55,8.21,8.53,295500,8.53
2009-11-06,8.20,8.46,8.07,8.18,478400,8.18
2009-11-05,7.98,8.21,7.60,8.15,356200,8.15
2009-11-04,7.84,8.17,7.84,8.09,522500,8.09
2009-11-03,8.04,8.08,7.65,7.81,563400,7.81
2009-11-02,8.19,8.35,7.85,8.08,613400,8.08
2009-10-30,8.34,8.57,8.21,8.28,758600,8.28
2009-10-29,8.10,8.36,7.95,8.19,717900,8.19
2009-10-28,8.26,8.34,7.80,8.20,751800,8.20
2009-10-27,8.30,8.59,8.10,8.28,486100,8.28
2009-10-26,8.91,9.01,8.26,8.32,809000,8.32
2009-10-23,9.25,9.35,8.76,8.83,795900,8.83
2009-10-22,9.40,9.40,8.94,9.15,802900,9.15
2009-10-21,9.84,9.88,9.42,9.80,513500,9.80
2009-10-20,10.21,10.22,9.83,9.91,304100,9.91
2009-10-19,10.21,10.59,9.96,10.04,503600,10.04
2009-10-16,10.49,10.58,9.83,10.09,619800,10.09
2009-10-15,10.35,10.48,10.09,10.45,336900,10.45
2009-10-14,9.78,10.40,9.78,10.29,672500,10.29
2009-10-13,9.72,9.74,9.58,9.70,179500,9.70
2009-10-12,9.73,9.76,9.50,9.70,228100,9.70
2009-10-09,9.74,9.87,9.60,9.65,274500,9.65
2009-10-08,9.52,9.82,9.45,9.74,397600,9.74
2009-10-07,9.49,9.60,9.35,9.36,486200,9.36
2009-10-06,8.72,9.46,8.72,9.41,364900,9.41
2009-10-05,8.75,8.90,8.57,8.75,268300,8.75
2009-10-02,8.94,9.23,8.66,8.75,543800,8.75
2009-10-01,9.39,9.42,8.92,8.96,280800,8.96
2009-09-30,9.39,9.64,9.19,9.43,317500,9.43
2009-09-29,9.23,9.37,9.09,9.33,210100,9.33
2009-09-28,9.00,9.26,8.81,9.15,190100,9.15
2009-09-25,9.09,9.19,8.75,8.99,321600,8.99
2009-09-24,9.27,9.43,9.05,9.09,261600,9.09
2009-09-23,9.34,9.61,9.32,9.35,291100,9.35
2009-09-22,9.14,9.35,9.14,9.29,117900,9.29
2009-09-21,9.34,9.38,9.03,9.18,218100,9.18
2009-09-18,9.37,9.47,9.17,9.39,438400,9.39
2009-09-17,9.47,9.69,9.39,9.39,198200,9.39
2009-09-16,9.25,9.57,9.25,9.39,316300,9.39
2009-09-15,9.22,9.34,9.14,9.19,206500,9.19
2009-09-14,9.03,9.25,8.69,9.17,523600,9.17
2009-09-11,9.42,9.45,9.15,9.24,254500,9.24
2009-09-10,9.47,9.48,9.25,9.34,261600,9.34
2009-09-09,9.34,9.48,9.24,9.38,232100,9.38
2009-09-08,9.33,9.50,9.22,9.39,448500,9.39
2009-09-07,8.95,9.25,8.95,9.25,238600,9.25
2009-09-04,8.50,8.87,8.50,8.83,266300,8.83
2009-09-03,8.30,8.63,8.28,8.49,372800,8.49
2009-09-02,8.69,8.77,8.28,8.30,634100,8.30
2009-09-01,9.01,9.09,8.25,8.74,1189100,8.74
2009-08-31,9.24,9.24,8.70,9.01,343700,9.01
2009-08-28,9.00,9.37,8.87,9.24,876600,9.24
2009-08-27,8.44,8.78,8.44,8.74,848600,8.74
2009-08-26,8.24,8.70,8.24,8.41,1030600,8.41
2009-08-25,7.75,8.28,7.71,8.19,607900,8.19
2009-08-24,7.66,7.96,7.66,7.83,545700,7.83
2009-08-21,7.10,7.67,7.06,7.56,727800,7.56
2009-08-20,6.93,7.12,6.93,7.12,479500,7.12
2009-08-19,7.10,7.11,6.80,6.93,290700,6.93
2009-08-18,7.11,7.22,7.02,7.12,272400,7.12
2009-08-17,7.30,7.30,6.95,7.05,429700,7.05
2009-08-14,7.38,7.65,7.27,7.35,496000,7.35
2009-08-13,7.40,7.40,7.18,7.32,420900,7.32
2009-08-12,7.45,7.58,7.22,7.33,413900,7.33
2009-08-11,7.10,7.54,7.10,7.40,500900,7.40
2009-08-10,7.27,7.27,7.10,7.14,193500,7.14
2009-08-07,7.26,7.34,6.92,7.28,326200,7.28
2009-08-06,7.02,7.33,7.01,7.31,275400,7.31
2009-08-05,7.00,7.34,6.88,6.97,390700,6.97
2009-08-04,7.04,7.06,6.90,7.04,144400,7.04
2009-08-03,6.98,7.17,6.98,7.09,315700,7.09
2009-07-31,6.94,7.08,6.92,7.03,288800,7.03
2009-07-30,6.86,7.02,6.66,6.97,411000,6.97
2009-07-29,6.55,6.83,6.52,6.79,432400,6.79
2009-07-28,6.60,6.85,6.50,6.50,341900,6.50
2009-07-27,6.85,6.98,6.55,6.58,419000,6.58
2009-07-24,7.02,7.19,6.61,6.72,565600,6.72
2009-07-23,6.86,7.11,6.85,7.03,669200,7.03
2009-07-22,7.50,7.50,6.83,6.87,1128400,6.87
2009-07-21,7.22,7.60,7.20,7.58,512600,7.58
2009-07-20,6.85,7.20,6.85,7.17,342800,7.17
2009-07-17,6.74,6.90,6.74,6.76,297900,6.76
2009-07-16,6.89,7.04,6.63,6.66,364900,6.66
2009-07-15,6.61,6.95,6.61,6.93,322100,6.93
2009-07-14,6.58,6.69,6.47,6.56,322400,6.56
2009-07-13,6.10,6.52,6.10,6.52,442400,6.52
2009-07-10,6.35,6.46,6.11,6.14,371400,6.14
2009-07-09,6.28,6.52,6.26,6.35,299300,6.35
2009-07-08,6.18,6.35,6.06,6.18,301500,6.18
2009-07-07,6.34,6.60,6.23,6.25,408300,6.25
2009-07-06,6.58,6.58,6.32,6.36,322300,6.36
2009-07-03,6.71,6.81,6.45,6.66,378900,6.66
2009-07-02,7.00,7.06,6.62,6.71,522500,6.71
2009-07-01,6.98,7.17,6.69,7.00,596600,7.00
2009-06-30,7.20,7.32,6.92,6.95,291700,6.95
2009-06-29,6.91,7.24,6.91,7.20,391900,7.20
2009-06-26,7.21,7.55,6.99,7.05,636000,7.05
2009-06-25,6.82,7.25,6.75,7.12,884800,7.12
2009-06-24,6.19,6.77,6.19,6.77,761200,6.77
2009-06-23,5.90,6.24,5.90,6.05,895000,6.05
2009-06-22,6.50,6.50,5.85,5.87,367800,5.87
2009-06-19,6.36,6.61,6.28,6.44,600800,6.44
2009-06-18,5.99,6.39,5.92,6.30,456200,6.30
2009-06-17,6.30,6.38,5.82,5.94,960200,5.94
2009-06-16,6.92,6.95,6.24,6.35,746000,6.35
2009-06-15,7.23,7.26,6.92,6.98,380300,6.98
2009-06-12,7.26,7.55,7.21,7.31,309700,7.31
2009-06-11,7.27,7.33,7.04,7.31,321100,7.31
2009-06-10,7.29,7.44,7.20,7.27,624800,7.27
2009-06-09,7.21,7.45,6.99,7.17,542600,7.17
2009-06-08,7.70,7.76,7.05,7.16,473700,7.16
2009-06-05,7.42,7.68,7.38,7.53,398500,7.53
2009-06-04,7.73,7.83,7.15,7.34,588900,7.34
2009-06-03,7.93,8.20,7.66,7.71,633500,7.71
2009-06-02,7.40,7.91,7.35,7.83,683500,7.83
2009-06-01,7.43,7.56,7.28,7.38,156900,7.38
2009-05-29,7.28,7.40,7.18,7.35,679900,7.35
2009-05-28,6.63,7.34,6.54,7.00,472500,7.00
2009-05-27,6.80,7.19,6.75,6.96,966000,6.86
2009-05-26,6.82,7.15,6.39,6.56,595800,6.47
2009-05-25,6.45,6.85,6.40,6.82,467000,6.72
2009-05-22,6.18,6.50,6.13,6.29,313000,6.20
2009-05-21,6.50,6.52,6.17,6.19,293000,6.10
2009-05-20,6.78,6.96,6.52,6.65,438100,6.55
2009-05-19,6.28,6.83,6.28,6.78,887300,6.68
2009-05-18,5.71,6.15,5.62,6.12,556500,6.03
2009-05-15,5.50,5.90,5.50,5.86,452500,5.78
2009-05-14,5.35,5.60,5.25,5.45,450200,5.37
2009-05-13,6.05,6.16,5.34,5.44,491800,5.36
2009-05-12,5.51,6.10,5.50,5.99,535400,5.90
2009-05-11,5.77,6.12,5.50,5.56,548000,5.48
2009-05-08,5.55,5.99,5.50,5.81,334200,5.73
2009-05-07,5.76,5.97,5.50,5.50,361100,5.42
2009-05-06,5.75,5.89,5.62,5.70,454100,5.62
2009-05-05,6.12,6.16,5.60,5.76,521400,5.68
2009-05-04,5.55,6.20,5.51,6.15,714800,6.06
2009-04-30,5.13,5.63,5.13,5.50,744200,5.42
2009-04-29,4.63,5.09,4.63,5.07,403200,5.00
2009-04-28,4.67,4.70,4.36,4.58,455400,4.51
2009-04-27,4.84,4.94,4.71,4.78,232400,4.71
2009-04-24,4.78,4.96,4.76,4.96,522300,4.89
2009-04-23,4.89,5.01,4.63,4.68,527600,4.61
2009-04-22,4.15,5.02,4.15,4.96,1291000,4.89
2009-04-21,4.06,4.32,4.06,4.20,301900,4.14
2009-04-20,4.39,4.40,4.08,4.10,428100,4.04
2009-04-17,4.58,4.72,4.32,4.39,584300,4.33
2009-04-16,4.75,4.87,4.47,4.53,643000,4.46
2009-04-15,4.84,4.88,4.58,4.73,383800,4.66
2009-04-14,5.00,5.21,4.84,4.89,406600,4.82
2009-04-09,4.91,5.02,4.69,4.95,527900,4.88
2009-04-08,4.40,4.82,4.39,4.82,328600,4.75
2009-04-07,4.69,4.69,4.30,4.49,341600,4.43
2009-04-06,4.92,5.03,4.61,4.67,470400,4.60
2009-04-03,4.42,5.36,4.38,4.78,946700,4.71
2009-04-02,4.06,4.50,4.06,4.45,846400,4.39
2009-04-01,3.94,4.04,3.80,4.02,351700,3.96
2009-03-31,3.89,4.12,3.86,3.96,455300,3.90
2009-03-30,3.88,4.17,3.73,3.92,592400,3.86
2009-03-27,3.60,4.05,3.57,4.00,825700,3.94
2009-03-26,3.60,3.62,3.45,3.56,344700,3.51
2009-03-25,3.62,3.72,3.57,3.59,484400,3.54
2009-03-24,3.86,3.93,3.52,3.60,570900,3.55
2009-03-23,3.43,3.88,3.43,3.74,700500,3.69
2009-03-20,3.30,3.43,3.24,3.38,470900,3.33
2009-03-19,3.25,3.37,3.22,3.30,409000,3.25
2009-03-18,3.44,3.44,3.12,3.20,519100,3.15
2009-03-17,3.36,3.40,3.21,3.28,307200,3.23
2009-03-16,3.36,3.53,3.31,3.36,378500,3.31
2009-03-13,3.38,3.42,3.30,3.35,522300,3.30
2009-03-12,3.15,3.27,3.09,3.27,729600,3.22
2009-03-11,3.11,3.32,3.06,3.10,1287500,3.06
2009-03-10,2.87,3.12,2.68,3.05,743100,3.01
2009-03-09,2.93,2.95,2.76,2.87,520200,2.83
2009-03-06,2.86,2.95,2.74,2.92,862900,2.88
2009-03-05,3.37,3.37,2.87,2.92,832900,2.88
2009-03-04,3.34,3.37,3.09,3.37,1004800,3.32
2009-03-03,3.80,3.83,3.25,3.26,1737600,3.21
2009-03-02,4.02,4.07,3.85,3.85,257800,3.79
2009-02-27,4.38,4.44,4.12,4.18,285000,4.12
2009-02-26,4.56,4.62,4.40,4.46,260400,4.40
2009-02-25,4.56,4.62,4.51,4.52,412900,4.46
2009-02-24,4.50,4.58,4.27,4.44,426200,4.38
2009-02-23,5.00,5.10,4.42,4.50,345100,4.44
2009-02-20,4.85,5.14,4.67,4.99,508500,4.92
2009-02-19,5.05,5.18,4.80,4.95,481200,4.88
2009-02-18,5.20,5.26,4.81,5.01,683900,4.94
2009-02-17,5.64,5.65,5.03,5.14,646800,5.07
2009-02-16,5.99,6.00,5.64,5.67,224800,5.59
2009-02-13,5.96,6.07,5.72,6.00,310700,5.91
2009-02-12,6.03,6.03,5.65,5.79,377300,5.71
2009-02-11,6.23,6.23,5.94,5.99,383400,5.90
2009-02-10,6.44,6.45,6.20,6.24,236800,6.15
2009-02-09,6.64,6.75,6.42,6.51,256900,6.42
2009-02-06,6.32,6.73,6.32,6.72,262000,6.62
2009-02-05,6.12,6.30,6.00,6.28,148700,6.19
2009-02-04,6.00,6.33,5.91,6.20,298800,6.11
2009-02-03,5.64,6.06,5.64,6.00,262100,5.91
2009-02-02,5.83,5.85,5.55,5.64,316500,5.56
2009-01-30,5.77,5.95,5.66,5.85,368700,5.77
2009-01-29,5.80,5.82,5.62,5.65,163900,5.57
2009-01-28,5.45,5.93,5.45,5.81,332800,5.73
2009-01-27,5.36,5.46,5.32,5.40,234300,5.32
2009-01-26,5.14,5.46,5.02,5.37,523000,5.29
2009-01-23,5.33,5.33,4.73,4.96,412600,4.89
2009-01-22,5.17,5.30,5.08,5.13,227900,5.06
2009-01-21,4.66,5.10,4.66,5.06,591700,4.99
2009-01-20,5.20,5.34,4.65,4.66,596400,4.59
2009-01-19,5.13,5.32,5.07,5.25,550000,5.17
2009-01-16,5.06,5.22,5.01,5.09,1226800,5.02
2009-01-15,4.83,4.99,4.75,4.92,1117200,4.85
2009-01-14,5.31,5.36,4.79,4.79,559500,4.72
2009-01-13,5.48,5.48,5.15,5.26,552800,5.18
2009-01-12,5.80,5.80,5.47,5.49,605400,5.41
2009-01-09,6.12,6.12,5.70,5.88,662900,5.80
2009-01-08,6.86,6.86,5.96,6.00,1379300,5.91
2009-01-07,7.40,7.57,7.17,7.25,183400,7.15
2009-01-06,7.57,7.57,7.10,7.42,323800,7.31
2009-01-05,7.73,7.83,7.21,7.49,267600,7.38
2009-01-02,7.95,7.95,7.58,7.76,128100,7.65
2008-12-30,8.10,8.10,7.73,7.80,212000,7.69
2008-12-29,7.60,8.06,7.59,7.80,277000,7.69
2008-12-23,7.34,7.60,7.30,7.48,227200,7.37
2008-12-22,7.33,7.43,7.21,7.28,173400,7.18
2008-12-19,7.10,7.48,7.05,7.23,496700,7.13
2008-12-18,7.43,7.62,7.12,7.12,338700,7.02
2008-12-17,7.48,7.48,7.07,7.41,298400,7.30
2008-12-16,7.36,7.50,7.18,7.47,264400,7.36
2008-12-15,7.41,7.60,7.27,7.31,371600,7.20
2008-12-12,7.32,7.45,6.85,7.23,246800,7.13
2008-12-11,7.84,7.84,7.54,7.55,399600,7.44
2008-12-10,7.87,7.90,7.65,7.84,223900,7.73
2008-12-09,7.48,7.93,7.28,7.80,489600,7.69
2008-12-08,7.05,7.56,7.05,7.45,298900,7.34
2008-12-05,6.75,6.93,6.61,6.77,228700,6.67
2008-12-04,6.61,6.86,6.54,6.75,728300,6.65
2008-12-03,6.55,6.70,6.46,6.59,275900,6.50
2008-12-02,6.56,6.89,6.33,6.73,960100,6.63
2008-12-01,7.03,7.48,6.70,6.70,762700,6.60
2008-11-28,7.58,7.87,6.83,6.98,663000,6.88
2008-11-27,6.30,7.53,6.30,7.53,695600,7.42
2008-11-26,6.48,6.63,6.18,6.22,839200,6.13
2008-11-25,6.49,6.72,6.18,6.46,542600,6.37
2008-11-24,6.06,6.57,5.91,6.54,400200,6.45
2008-11-21,5.87,6.46,5.87,5.98,659700,5.89
2008-11-20,5.89,5.89,5.62,5.88,252200,5.80
2008-11-19,6.57,6.64,6.02,6.02,591100,5.93
2008-11-18,6.40,6.60,6.32,6.55,529500,6.46
2008-11-17,6.03,6.50,5.99,6.47,493200,6.38
2008-11-14,6.03,6.10,5.81,6.02,332800,5.93
2008-11-13,5.69,5.93,5.52,5.72,517200,5.64
2008-11-12,6.01,6.15,5.51,5.61,347500,5.53
2008-11-11,6.64,6.64,5.90,5.95,428200,5.86
2008-11-10,6.80,7.00,6.61,6.69,444200,6.59
2008-11-07,6.56,6.84,6.56,6.65,262100,6.55
2008-11-06,7.10,7.10,6.42,6.60,522700,6.51
2008-11-05,7.33,7.54,7.10,7.51,915900,7.40
2008-11-04,6.77,7.30,6.47,7.30,559000,7.20
2008-11-03,6.47,6.88,6.34,6.53,538700,6.44
2008-10-31,5.80,6.32,5.45,6.21,913200,6.12
2008-10-30,5.45,5.73,5.37,5.52,594900,5.44
2008-10-29,4.80,5.10,4.79,5.10,697600,5.03
2008-10-28,4.70,4.70,4.41,4.54,702000,4.47
2008-10-27,4.65,4.65,4.41,4.45,512400,4.39
2008-10-24,5.03,5.03,4.47,4.81,986200,4.74
2008-10-23,4.85,5.42,4.85,5.17,1313300,5.10
2008-10-22,4.71,4.75,4.40,4.45,401100,4.39
2008-10-21,4.77,5.05,4.75,4.84,506400,4.77
2008-10-20,4.75,4.95,4.64,4.74,538300,4.67
2008-10-17,5.20,5.20,4.32,4.54,817100,4.47
2008-10-16,5.06,5.06,4.55,4.74,1012500,4.67
2008-10-15,5.86,5.87,5.10,5.16,855700,5.09
2008-10-14,5.84,6.25,5.80,5.89,1337800,5.81
2008-10-13,5.35,5.79,5.20,5.45,1095500,5.37
2008-10-10,5.27,5.60,4.89,4.89,1217400,4.82
2008-10-09,5.78,5.88,5.46,5.57,1115900,5.49
2008-10-08,5.10,5.82,4.80,5.13,961600,5.06
2008-10-07,5.57,5.89,5.22,5.45,1299400,5.37
2008-10-06,6.17,6.17,5.43,5.56,1460100,5.48
2008-10-03,6.38,6.43,6.10,6.34,639500,6.25
2008-10-02,6.47,6.75,6.39,6.44,1389300,6.35
2008-10-01,6.57,6.73,6.26,6.37,1319600,6.28
2008-09-30,5.75,6.55,5.63,6.49,1506600,6.40
2008-09-29,6.94,6.95,6.00,6.03,963400,5.94
2008-09-26,7.06,7.08,6.80,7.01,1135400,6.91
2008-09-25,7.03,7.24,6.80,7.08,861200,6.98
2008-09-24,7.00,7.29,6.72,7.00,1490100,6.90
2008-09-23,7.15,7.57,6.91,7.04,1443000,6.94
2008-09-22,7.72,7.72,7.28,7.36,939500,7.25
2008-09-19,7.07,8.09,6.53,7.62,2180100,7.51
2008-09-18,7.20,7.53,6.59,6.71,2088800,6.61
2008-09-17,8.02,8.14,7.04,7.28,1791400,7.18
2008-09-16,8.32,8.49,7.79,7.90,1352900,7.79
2008-09-15,8.55,8.55,8.22,8.38,723400,8.26
2008-09-12,8.89,8.89,8.52,8.75,1250600,8.62
2008-09-11,8.82,9.05,8.51,8.65,1483300,8.53
2008-09-10,9.68,9.75,9.21,9.21,833300,9.08
2008-09-09,9.94,10.05,9.63,9.64,622800,9.50
2008-09-08,10.20,10.29,9.90,10.00,434600,9.86
2008-09-05,9.71,9.88,9.53,9.59,451200,9.45
2008-09-04,10.25,10.42,9.79,9.79,426600,9.65
2008-09-03,10.47,10.54,10.14,10.26,394800,10.11
2008-09-02,9.90,10.70,9.90,10.58,999300,10.43
2008-09-01,10.09,10.15,9.70,9.87,870900,9.73
2008-08-29,10.14,10.37,10.01,10.22,460100,10.07
2008-08-28,9.84,10.17,9.71,10.10,368500,9.95
2008-08-27,10.01,10.02,9.61,9.82,315500,9.68
2008-08-26,9.69,10.05,9.55,9.95,466800,9.81
2008-08-25,9.80,9.89,9.62,9.78,237700,9.64
2008-08-22,9.40,9.92,9.34,9.78,879700,9.64
2008-08-21,9.73,9.73,9.08,9.38,1296000,9.25
2008-08-20,10.10,10.11,9.61,9.73,990200,9.59
2008-08-19,10.49,10.49,9.87,10.00,960000,9.86
2008-08-18,10.71,10.78,10.48,10.55,334600,10.40
2008-08-15,10.81,10.95,10.58,10.68,616200,10.53
2008-08-14,10.55,11.19,10.43,10.72,804900,10.57
2008-08-13,11.45,11.50,10.32,10.43,584700,10.28
2008-08-12,11.37,11.66,11.30,11.45,442800,11.29
2008-08-11,11.11,11.50,11.03,11.40,775500,11.24
2008-08-08,10.59,11.21,10.54,10.98,805000,10.82
2008-08-07,10.39,10.89,10.14,10.60,683300,10.45
2008-08-06,10.05,10.70,10.05,10.55,1054200,10.40
2008-08-05,9.70,10.10,9.70,9.93,1054100,9.79
2008-08-04,10.27,10.27,9.65,9.70,577100,9.56
2008-08-01,10.31,10.40,10.02,10.13,413200,9.98
2008-07-31,10.53,10.53,10.19,10.35,577300,10.20
2008-07-30,10.18,10.45,10.02,10.40,850200,10.25
2008-07-29,10.39,10.41,9.80,9.96,781800,9.82
2008-07-28,10.82,10.82,10.12,10.25,750600,10.10
2008-07-25,11.11,11.20,10.55,10.75,1000300,10.60
2008-07-24,11.96,12.00,11.15,11.21,880300,11.05
2008-07-23,12.36,12.79,11.42,11.76,1029900,11.59
2008-07-22,12.44,12.44,11.85,12.00,501500,11.83
2008-07-21,11.80,12.82,11.70,12.32,715900,12.14
2008-07-18,11.26,11.65,10.95,11.48,679500,11.32
2008-07-17,11.56,11.69,11.30,11.38,615300,11.22
2008-07-16,10.62,11.24,10.48,11.14,823400,10.98
2008-07-15,11.12,11.12,10.44,10.65,520400,10.50
2008-07-14,11.37,11.66,11.14,11.31,238000,11.15
2008-07-11,11.80,11.88,11.30,11.31,306700,11.15
2008-07-10,12.00,12.12,11.51,11.77,839300,11.60
2008-07-09,11.74,12.47,11.70,12.33,458700,12.15
2008-07-08,12.34,12.35,11.33,11.51,1150700,11.34
2008-07-07,12.99,13.09,12.45,12.57,264000,12.39
2008-07-04,12.99,13.14,12.73,12.86,156200,12.68
2008-07-03,12.50,13.21,12.30,12.95,335600,12.76
2008-07-02,13.70,13.70,12.64,12.69,492200,12.51
2008-07-01,13.74,14.24,12.94,13.66,758200,13.46
2008-06-30,13.05,13.45,12.47,13.43,385900,13.24
2008-06-27,13.32,13.47,13.02,13.10,342000,12.91
2008-06-26,13.61,13.73,13.11,13.49,497400,13.30
2008-06-25,13.70,13.95,13.51,13.78,273500,13.58
2008-06-24,13.73,13.90,12.84,13.71,801400,13.51
2008-06-23,14.10,14.17,13.85,13.93,347600,13.73
2008-06-20,14.34,14.38,13.81,14.10,898200,13.90
2008-06-19,14.61,14.70,14.20,14.23,260200,14.03
2008-06-18,15.06,15.09,14.60,14.70,360100,14.49
2008-06-17,14.69,15.33,14.68,15.12,206000,14.90
2008-06-16,14.56,15.08,14.45,14.62,326300,14.41
2008-06-13,14.74,14.78,14.27,14.54,476200,14.33
2008-06-12,14.70,15.00,14.51,14.73,371100,14.52
2008-06-11,15.48,15.70,14.59,14.74,364500,14.53
2008-06-10,15.34,15.49,14.84,15.39,416900,15.17
2008-06-06,16.16,16.42,15.67,15.79,257700,15.56
2008-06-05,16.00,16.18,15.88,15.97,256700,15.74
2008-06-04,16.29,16.30,15.60,15.94,404500,15.71
2008-06-03,16.32,16.46,16.15,16.43,302800,16.19
2008-06-02,16.36,16.57,16.08,16.45,431100,16.21
2008-05-30,15.48,16.97,15.41,16.95,996700,16.71
2008-05-29,15.71,15.80,15.25,15.36,494600,15.14
2008-05-28,14.52,15.80,14.52,15.60,1105400,15.38
2008-05-27,14.70,14.70,14.26,14.50,249600,14.29
2008-05-26,14.87,14.87,14.53,14.66,169900,14.45
2008-05-23,14.75,14.85,14.59,14.80,297500,14.59
2008-05-22,14.50,14.84,14.35,14.69,143100,14.48
2008-05-21,15.02,15.05,14.55,14.58,190800,14.37
2008-05-20,15.15,15.15,14.88,15.00,585300,14.78
2008-05-19,15.05,15.25,15.00,15.23,522500,15.01
2008-05-16,14.80,15.33,14.70,14.99,796000,14.77
2008-05-15,14.24,14.77,14.20,14.67,375500,14.46
2008-05-14,14.30,14.47,14.08,14.37,554100,14.16
2008-05-13,14.99,15.04,14.09,14.20,529400,14.00
2008-05-12,14.90,14.94,14.71,14.86,97400,14.65
2008-05-09,15.17,15.17,14.53,14.82,286700,14.61
2008-05-08,14.95,15.21,14.80,15.17,268000,14.95
2008-05-07,14.85,15.20,14.71,15.02,603200,14.80
2008-05-06,14.86,14.94,14.44,14.70,419300,14.49
2008-05-05,14.80,14.95,14.61,14.85,355300,14.64
2008-05-02,14.09,15.17,14.08,14.83,862000,14.62
2008-04-30,14.35,14.35,13.75,13.93,446000,13.73
2008-04-29,14.11,14.38,13.86,14.30,444800,14.09
2008-04-28,14.88,15.02,14.15,14.17,717600,13.97
2008-04-25,14.67,15.14,14.38,14.75,784400,14.54
2008-04-24,14.72,14.75,14.18,14.51,550700,14.30
2008-04-23,13.70,14.94,13.41,14.72,1469200,14.51
2008-04-22,13.99,14.00,13.40,13.75,414900,13.55
2008-04-21,14.52,14.52,13.93,14.00,240600,13.80
2008-04-18,14.25,14.52,13.95,14.43,425700,14.22
2008-04-17,14.50,14.64,13.99,14.20,481700,14.00
2008-04-16,14.00,14.38,13.89,14.35,524300,14.14
2008-04-15,13.62,13.84,13.30,13.83,363200,13.63
2008-04-14,13.69,14.02,13.45,13.53,481100,13.34
2008-04-11,14.15,14.29,13.69,13.90,423800,13.70
2008-04-10,14.17,14.24,13.81,14.01,544100,13.81
2008-04-09,14.28,14.50,14.10,14.10,470300,13.90
2008-04-08,14.94,14.94,14.24,14.40,765500,14.19
2008-04-07,14.78,15.28,14.58,14.94,1250200,14.73
2008-04-04,14.77,15.04,14.41,14.63,759000,14.42
2008-04-03,16.00,16.00,14.50,14.82,2215600,14.61
2008-04-02,17.90,18.02,15.60,15.80,1388100,15.57
2008-04-01,16.95,17.90,16.81,17.80,659800,17.54
2008-03-31,17.04,17.15,16.75,16.93,422100,16.69
2008-03-28,17.10,17.80,16.98,17.04,386600,16.80
2008-03-27,16.90,17.15,16.80,16.97,378000,16.73
2008-03-26,16.23,17.00,16.13,16.80,377500,16.56
2008-03-25,15.81,16.57,15.81,16.39,311900,16.15
2008-03-20,15.00,15.51,14.77,15.40,487400,15.18
2008-03-19,15.45,15.85,15.03,15.25,515800,15.03
2008-03-18,14.87,15.28,14.60,15.24,315600,15.02
2008-03-14,15.15,16.09,15.03,15.95,611200,15.72
2008-03-13,15.45,15.50,15.04,15.17,474000,14.95
2008-03-12,15.97,15.97,15.53,15.70,369900,15.47
2008-03-11,15.14,15.67,14.90,15.32,405000,15.10
2008-03-10,15.60,15.60,14.82,15.00,259500,14.78
2008-03-07,15.50,16.01,15.28,15.57,401600,15.35
2008-03-06,16.13,16.19,15.56,15.67,184700,15.44
2008-03-05,15.48,16.40,15.47,16.08,323600,15.85
2008-03-04,15.90,16.05,15.11,15.24,743700,15.02
2008-02-29,17.21,17.21,16.27,16.52,559300,16.28
2008-02-28,18.00,18.01,17.10,17.15,533000,16.90
2008-02-27,17.77,18.27,17.57,18.04,391000,17.78
2008-02-26,17.75,17.97,17.45,17.82,430700,17.56
2008-02-25,16.71,17.54,16.66,17.50,471300,17.25
2008-02-22,16.65,16.72,16.32,16.42,207400,16.18
2008-02-21,16.39,17.18,16.25,16.72,420000,16.48
2008-02-20,16.61,17.08,16.06,16.15,620200,15.92
2008-02-19,15.99,17.07,15.82,16.87,640500,16.63
2008-02-18,16.00,16.26,15.81,16.16,171500,15.93
2008-02-15,16.00,16.19,15.61,15.92,342900,15.69
2008-02-14,16.38,16.59,15.77,16.00,372400,15.77
2008-02-13,15.35,16.21,14.80,16.13,627500,15.90
2008-02-12,14.61,15.62,14.59,15.43,515000,15.21
2008-02-11,14.71,14.85,14.50,14.61,334800,14.40
2008-02-08,14.70,15.22,14.63,14.78,258900,14.57
2008-02-07,14.89,15.06,14.54,14.68,371400,14.47
2008-02-06,15.00,15.55,14.70,15.05,748600,14.83
2008-02-05,16.38,16.75,15.07,15.18,1223500,14.96
2008-02-04,15.90,16.63,15.72,16.54,1159700,16.30
2008-02-01,14.39,15.68,14.35,15.65,1048800,15.43
2008-01-31,14.23,14.40,13.69,14.23,808500,14.03
2008-01-30,14.36,14.55,13.85,14.40,777600,14.19
2008-01-29,14.35,14.70,14.06,14.47,871800,14.26
2008-01-28,14.80,14.85,14.01,14.35,656000,14.14
2008-01-25,14.63,15.26,14.63,14.90,2189100,14.69
2008-01-24,14.20,14.55,13.99,14.30,1525400,14.09
2008-01-23,14.28,14.43,13.50,13.78,1987000,13.58
2008-01-22,12.90,14.06,12.51,13.79,1098900,13.59
2008-01-21,13.55,13.90,13.11,13.27,988600,13.08
2008-01-18,13.72,14.36,13.50,13.76,806600,13.56
2008-01-17,14.05,14.62,13.66,13.79,1062600,13.59
2008-01-16,13.55,14.00,13.23,13.66,1144700,13.46
2008-01-15,14.40,14.67,13.55,13.69,1263600,13.49
2008-01-14,13.80,14.87,13.50,14.62,1221300,14.41
2008-01-11,14.02,14.78,12.92,13.99,2737700,13.79
2008-01-10,16.55,16.68,13.52,13.91,4077800,13.71
2008-01-09,16.49,16.49,15.82,15.84,780700,15.61
2008-01-08,17.00,17.26,16.77,16.80,728800,16.56
2008-01-07,17.55,17.55,16.65,16.82,893100,16.58
2008-01-04,18.11,18.40,17.48,17.50,367700,17.25
2008-01-03,19.00,19.05,17.75,17.96,796100,17.70
2008-01-02,20.40,20.47,18.81,19.01,599100,18.74
2007-12-28,19.70,20.42,19.56,20.40,379300,20.11
2007-12-27,19.52,19.85,19.50,19.80,527400,19.52
2007-12-21,18.50,19.40,18.49,19.30,1321300,19.02
2007-12-20,18.00,19.40,17.73,18.46,751000,18.19
2007-12-19,18.01,18.25,17.60,17.79,628100,17.53
2007-12-18,18.27,18.56,18.09,18.20,541400,17.94
2007-12-17,19.30,19.30,17.83,18.25,971500,17.99
2007-12-14,19.70,19.96,18.51,19.37,769200,19.09
2007-12-13,20.40,20.60,19.24,19.48,624400,19.20
2007-12-12,20.90,21.16,20.42,20.53,964000,20.24
2007-12-11,20.59,21.40,20.40,21.16,1018000,20.86
2007-12-10,19.50,20.79,19.23,20.48,833200,20.19
2007-12-07,19.70,19.70,18.85,19.60,505900,19.32
2007-12-06,20.00,20.05,19.36,19.50,352200,19.22
2007-12-05,19.27,19.88,19.22,19.78,522000,19.50
2007-12-04,20.11,20.15,18.80,19.01,407000,18.74
2007-12-03,20.60,20.61,19.69,19.93,525900,19.64
2007-11-30,20.40,21.00,20.15,20.85,634700,20.55
2007-11-29,20.09,20.63,20.00,20.25,1088800,19.96
2007-11-28,19.60,19.99,18.91,19.68,1122900,19.40
2007-11-27,19.50,20.10,19.06,19.36,1191600,19.08
2007-11-26,20.01,20.33,19.33,19.50,371000,19.22
2007-11-23,19.50,20.26,19.05,19.66,466600,19.38
2007-11-22,19.81,19.81,18.06,19.30,721800,19.02
2007-11-21,20.00,20.30,18.73,18.94,741500,18.67
2007-11-20,21.20,21.38,19.99,20.38,978800,20.09
2007-11-19,22.70,22.70,20.87,21.00,304200,20.70
2007-11-16,22.80,23.17,21.82,22.46,309500,22.14
2007-11-15,22.90,23.59,21.93,23.06,591700,22.73
2007-11-14,22.31,23.30,21.94,23.13,465300,22.80
2007-11-13,22.13,22.15,21.50,21.97,536100,21.65
2007-11-12,22.99,23.26,22.27,22.50,362900,22.18
2007-11-09,22.86,23.59,22.09,22.81,371100,22.48
2007-11-08,22.00,22.86,21.60,22.59,645800,22.27
2007-11-07,23.76,24.13,22.19,22.71,680300,22.38
2007-11-06,24.50,24.50,23.92,24.13,168000,23.78
2007-11-05,23.90,24.52,23.75,24.27,334900,23.92
2007-11-02,25.00,25.13,24.14,24.19,253200,23.84
2007-11-01,25.05,25.30,24.70,24.97,602700,24.61
2007-10-31,24.70,25.15,24.30,24.96,1048200,24.60
2007-10-30,24.30,24.68,23.53,23.96,697400,23.62
2007-10-29,24.50,24.69,24.18,24.49,305700,24.14
2007-10-26,25.10,25.28,24.20,24.30,459400,23.95
2007-10-25,25.00,25.24,24.14,25.10,1075100,24.74
2007-10-24,26.00,26.44,24.16,24.80,1697700,24.44
2007-10-23,25.21,26.31,25.02,26.14,372700,25.76
2007-10-22,25.00,25.94,24.00,25.21,836200,24.85
2007-10-19,25.95,26.50,25.05,25.62,378300,25.25
2007-10-18,27.03,27.03,25.82,26.14,344500,25.76
2007-10-17,26.50,27.00,26.11,26.86,183200,26.47
2007-10-16,26.40,26.71,25.72,26.29,199500,25.91
2007-10-15,26.77,26.83,26.35,26.37,227400,25.99
2007-10-12,27.00,27.38,26.52,26.83,221900,26.44
2007-10-11,26.47,27.80,26.44,27.13,509800,26.74
2007-10-10,26.76,27.00,26.25,26.30,258200,25.92
2007-10-09,26.70,26.70,26.25,26.44,288900,26.06
2007-10-08,27.30,27.31,26.30,26.52,134400,26.14
2007-10-05,26.48,27.19,26.44,27.00,358100,26.61
2007-10-04,26.42,26.46,26.11,26.25,266200,25.87
2007-10-03,26.95,27.21,26.32,26.48,239500,26.10
2007-10-02,27.10,27.36,26.72,26.95,405900,26.56
2007-10-01,26.29,26.90,26.00,26.71,512200,26.33
2007-09-28,26.00,26.46,26.00,26.25,605500,25.87
2007-09-27,25.39,26.37,25.27,26.16,703900,25.78
2007-09-26,24.85,25.65,24.45,24.57,411500,24.22
2007-09-25,25.30,26.05,24.30,25.01,767600,24.65
2007-09-24,26.40,26.50,24.87,25.12,650800,24.76
2007-09-21,26.80,26.80,26.10,26.37,477500,25.99
2007-09-20,26.80,27.31,26.43,26.55,349100,26.17
2007-09-19,27.05,27.69,26.16,26.99,595000,26.60
2007-09-18,25.98,26.58,25.40,25.95,370200,25.58
2007-09-17,27.01,27.25,25.95,25.98,372400,25.61
2007-09-14,28.64,28.65,26.89,27.00,826600,26.61
2007-09-13,28.25,29.00,27.63,28.53,462700,28.12
2007-09-12,27.10,28.30,26.56,27.99,805300,27.59
2007-09-11,27.60,28.25,27.27,27.80,454700,27.40
2007-09-10,28.40,28.40,27.01,27.20,582100,26.81
2007-09-07,29.11,29.12,28.15,28.26,383400,27.85
2007-09-06,30.12,30.49,28.63,29.10,243400,28.68
2007-09-05,30.41,31.00,29.26,29.68,330000,29.25
2007-09-04,31.33,31.34,29.99,30.66,227900,30.22
2007-09-03,31.00,31.00,30.62,30.86,119600,30.42
2007-08-31,30.00,31.06,29.65,30.82,364500,30.38
2007-08-30,29.50,30.19,28.74,29.86,428000,29.43
2007-08-29,28.20,29.50,27.88,29.28,290500,28.86
2007-08-28,28.85,29.00,28.25,28.59,203100,28.18
2007-08-27,29.20,29.85,28.43,28.78,125800,28.37
2007-08-24,28.90,29.35,27.93,28.94,407800,28.52
2007-08-23,30.49,30.91,28.60,28.94,305700,28.52
2007-08-22,29.21,30.56,29.21,29.95,278100,29.52
2007-08-21,29.10,29.69,28.50,29.00,193700,28.58
2007-08-20,29.20,31.40,28.40,29.08,321700,28.66
2007-08-17,28.50,31.00,26.64,28.96,649400,28.54
2007-08-16,28.89,29.37,28.15,28.89,316300,28.47
2007-08-15,29.90,29.96,28.73,29.23,403200,28.81
2007-08-14,30.00,30.92,29.90,30.01,207500,29.58
2007-08-13,30.97,31.11,29.75,30.26,287000,29.83
2007-08-10,30.80,31.74,29.75,30.42,555500,29.98
2007-08-09,31.23,32.18,29.81,31.70,725100,31.24
2007-08-08,31.36,31.90,30.00,30.87,517500,30.43
2007-08-07,31.59,32.77,30.13,31.06,565800,30.61
2007-08-06,31.40,32.98,30.50,31.36,193100,30.91
2007-08-03,32.20,33.00,31.12,31.68,318200,31.22
2007-08-02,31.25,33.00,31.25,32.76,618000,32.29
2007-08-01,31.98,32.78,30.52,31.00,479400,30.55
2007-07-31,31.25,32.27,31.16,31.98,429800,31.52
2007-07-30,30.86,32.00,30.21,30.70,309000,30.26
2007-07-27,29.95,31.50,29.22,30.36,597900,29.92
2007-07-26,31.90,32.66,30.30,30.30,493600,29.86
2007-07-25,31.00,33.85,30.91,31.50,848300,31.05
2007-07-24,32.18,32.47,30.50,30.90,686400,30.46
2007-07-23,32.25,32.66,31.65,31.95,410600,31.49
2007-07-20,32.36,33.26,31.00,31.91,303200,31.45
2007-07-19,32.66,33.29,32.24,32.36,279700,31.90
2007-07-18,32.17,33.50,32.17,32.61,308000,32.14
2007-07-17,31.90,33.66,31.39,32.66,402200,32.19
2007-07-16,31.43,31.90,31.43,31.75,104500,31.29
2007-07-13,31.85,32.40,31.47,31.65,154800,31.20
2007-07-12,31.80,31.80,31.27,31.60,162300,31.15
2007-07-11,31.60,31.79,31.12,31.58,310600,31.13
2007-07-10,32.19,32.65,31.65,31.75,479900,31.29
2007-07-09,32.25,32.55,32.08,32.33,325500,31.87
2007-07-06,31.80,32.00,31.50,32.00,383100,31.54
2007-07-05,32.00,32.57,31.45,31.50,539100,31.05
2007-07-04,31.37,31.99,31.05,31.99,369500,31.53
2007-07-03,30.58,32.15,30.58,31.17,465800,30.72
2007-07-02,30.11,31.45,29.72,30.63,422200,30.19
2007-06-29,30.16,30.57,29.50,30.00,664800,29.57
2007-06-28,29.27,30.36,29.27,30.05,279300,29.62
2007-06-27,29.24,29.40,28.92,29.00,202600,28.58
2007-06-26,29.30,29.90,28.88,29.39,262400,28.97
2007-06-25,30.70,30.80,29.57,29.62,353800,29.19
2007-06-22,30.00,30.83,29.48,30.65,427400,30.21
2007-06-21,29.70,30.00,28.75,29.89,631700,29.46
2007-06-20,30.16,30.36,29.75,29.86,347200,29.43
2007-06-19,31.00,31.10,29.98,30.12,527300,29.69
2007-06-18,30.79,31.49,30.31,30.70,310000,30.26
2007-06-15,31.40,31.50,30.60,30.86,677600,30.42
2007-06-14,31.24,31.92,30.77,31.15,398000,30.70
2007-06-13,31.43,31.99,30.79,31.08,414100,30.63
2007-06-12,32.00,32.00,30.96,31.23,302800,30.78
2007-06-11,32.00,32.25,31.52,32.25,392700,31.79
2007-06-08,31.70,32.80,30.61,31.70,268000,31.24
2007-06-07,33.00,33.15,31.89,32.02,278700,31.56
2007-06-06,33.90,33.90,32.05,32.84,239300,32.37
2007-06-05,34.15,34.25,33.60,33.70,226700,33.22
2007-06-04,33.80,34.50,33.30,34.00,279000,33.51
2007-06-01,33.08,34.37,33.08,34.10,312700,33.61
2007-05-31,32.50,33.82,32.50,33.00,409200,32.53
2007-05-30,31.70,32.89,31.50,32.05,200600,31.15
2007-05-29,32.25,32.89,31.65,31.93,317000,31.03
2007-05-25,31.78,32.10,31.00,32.00,331600,31.10
2007-05-24,31.74,32.29,31.60,31.87,221600,30.97
2007-05-23,31.20,32.44,31.11,32.20,362000,31.29
2007-05-22,30.95,31.60,30.82,31.11,154400,30.23
2007-05-21,30.90,31.24,30.72,31.01,103300,30.14
2007-05-18,30.50,30.72,30.49,30.64,125900,29.78
2007-05-17,29.90,31.20,29.90,30.59,443700,29.73
2007-05-16,29.81,30.26,29.60,29.67,165000,28.83
2007-05-15,30.08,30.35,29.69,30.02,196800,29.17
2007-05-14,30.02,30.79,29.75,30.33,195000,29.47
2007-05-11,30.57,30.59,29.65,29.99,326300,29.14
2007-05-10,30.66,30.80,30.31,30.53,189500,29.67
2007-05-09,30.80,31.00,30.18,30.43,256600,29.57
2007-05-08,31.01,31.23,29.65,30.63,303500,29.77
2007-05-07,30.86,31.40,30.54,31.33,123600,30.45
2007-05-04,30.81,30.98,30.25,30.57,449900,29.71
2007-05-03,31.49,31.49,30.37,31.07,302800,30.19
2007-05-02,30.60,31.80,30.50,31.20,303600,30.32
2007-04-30,30.57,31.00,29.94,30.60,307000,29.74
2007-04-27,31.13,31.40,30.51,30.90,199800,30.03
2007-04-26,30.99,31.72,30.32,31.34,882100,30.46
2007-04-24,29.70,29.95,28.90,29.42,432100,28.59
2007-04-23,30.22,30.51,29.50,29.95,359600,29.11
2007-04-20,30.50,31.50,29.91,30.40,558400,29.54
2007-04-19,29.20,30.40,28.31,30.20,666700,29.35
2007-04-18,30.00,30.09,29.27,29.42,568800,28.59
2007-04-17,29.40,30.17,29.38,29.85,445300,29.01
2007-04-16,29.30,30.23,29.30,29.65,387800,28.81
2007-04-13,28.80,29.59,28.50,29.05,423200,28.23
2007-04-12,28.30,28.89,27.97,28.57,473900,27.76
2007-04-11,27.70,28.29,27.65,28.14,330700,27.35
2007-04-10,27.87,28.10,27.10,27.79,459400,27.01
2007-04-05,27.48,27.95,27.38,27.70,648800,26.92
2007-04-04,26.45,27.70,26.45,27.20,617200,26.43
2007-04-03,26.20,26.77,25.76,26.21,717700,25.47
2007-04-02,26.46,26.46,25.60,25.97,533000,25.24
2007-03-30,26.30,27.00,26.19,26.44,238900,25.69
2007-03-29,26.00,26.46,25.84,26.32,420400,25.58
2007-03-28,26.17,26.28,25.92,26.03,253100,25.30
2007-03-27,26.20,26.40,25.98,26.20,239600,25.46
2007-03-26,26.80,26.82,25.62,25.94,255400,25.21
2007-03-23,26.75,26.75,26.23,26.55,257500,25.80
2007-03-22,26.80,27.35,26.40,26.79,178800,26.03
2007-03-21,26.25,26.60,25.61,26.47,285400,25.72
2007-03-20,26.60,26.60,25.77,26.14,281600,25.40
2007-03-19,26.25,27.11,26.18,26.87,172400,26.11
2007-03-16,25.61,26.06,24.94,25.96,383900,25.23
2007-03-15,25.35,25.70,24.92,25.40,394300,24.68
2007-03-14,25.50,25.74,24.84,24.97,447900,24.27
2007-03-13,26.20,26.92,25.93,25.93,353000,25.20
2007-03-12,26.25,26.71,25.76,26.01,291100,25.28
2007-03-09,25.87,26.78,25.87,26.45,396000,25.70
2007-03-08,25.75,26.59,25.75,26.30,282500,25.56
2007-03-07,25.61,26.30,25.61,26.02,227100,25.29
2007-03-06,25.76,26.50,25.26,25.56,376700,24.84
2007-03-05,25.50,26.60,24.85,25.72,591700,24.99
2007-03-02,25.72,26.65,25.51,25.65,471100,24.93
2007-03-01,25.69,26.40,24.02,25.50,635400,24.78
2007-02-28,25.77,26.58,25.18,26.03,639600,25.30
2007-02-27,27.26,27.40,25.91,26.25,651100,25.51
2007-02-26,27.87,27.89,27.22,27.51,178600,26.73
2007-02-23,27.50,27.98,27.50,27.93,377400,27.14
2007-02-22,27.38,28.18,27.25,27.65,427500,26.87
2007-02-21,27.25,27.67,27.04,27.57,272800,26.79
2007-02-20,28.00,28.01,27.09,27.29,274700,26.52
2007-02-16,28.00,28.12,27.34,27.70,278700,26.92
2007-02-15,27.94,28.05,27.65,27.80,253400,27.02
2007-02-14,27.84,28.19,27.63,28.15,461400,27.36
2007-02-13,26.85,27.81,26.83,27.65,543600,26.87
2007-02-12,26.84,27.10,26.54,26.85,141500,26.09
2007-02-09,26.80,27.32,26.75,26.90,419400,26.14
2007-02-08,26.85,27.44,26.80,26.86,369000,26.10
2007-02-07,27.00,27.44,26.43,26.99,443500,26.23
2007-02-06,27.01,27.95,26.60,26.91,563200,26.15
2007-02-05,27.60,27.61,26.70,26.97,652200,26.21
2007-02-02,28.48,28.48,27.17,27.47,1032300,26.70
2007-02-01,28.72,29.00,28.16,28.50,442100,27.70
2007-01-31,28.00,28.63,28.00,28.30,307500,27.50
2007-01-30,27.65,28.15,27.65,28.02,252000,27.23
2007-01-29,27.92,28.00,27.67,27.87,183500,27.08
2007-01-26,28.00,28.17,27.56,27.95,308700,27.16
2007-01-25,28.60,28.60,28.00,28.24,334100,27.44
2007-01-24,28.21,28.75,28.00,28.52,166900,27.72
2007-01-23,28.20,28.36,27.64,28.32,469500,27.52
2007-01-22,28.31,28.40,27.70,28.09,337000,27.30
2007-01-19,27.59,28.92,27.43,28.03,417000,27.24
2007-01-18,27.99,28.31,26.86,27.60,535200,26.82
2007-01-17,28.41,28.41,27.59,28.00,359800,27.21
2007-01-16,27.97,28.90,27.80,28.02,284600,27.23
2007-01-15,27.70,28.00,27.60,27.84,285200,27.05
2007-01-12,27.27,27.60,26.58,27.43,453200,26.66
2007-01-11,26.29,28.34,25.85,27.50,1925000,26.72
2007-01-10,27.25,27.25,26.60,26.80,390700,26.04
2007-01-09,27.00,28.25,26.82,27.50,446900,26.72
2007-01-08,27.49,27.49,26.63,27.10,351800,26.34
2007-01-05,27.90,28.52,27.10,27.66,397700,26.88
2007-01-04,28.55,28.94,27.98,28.00,653000,27.21
2007-01-03,28.22,28.22,27.92,28.00,184500,27.21
2007-01-02,27.22,28.54,27.22,28.02,149900,27.23
2006-12-29,26.75,27.21,26.75,27.07,31500,26.31
2006-12-28,26.75,27.29,26.72,26.84,150100,26.08
2006-12-27,26.47,26.90,26.29,26.75,64300,26.00
2006-12-22,26.60,26.60,25.89,26.27,70200,25.53
2006-12-21,26.25,26.74,26.20,26.54,142000,25.79
2006-12-20,26.06,26.50,26.06,26.20,122900,25.46
2006-12-19,26.59,26.59,25.88,26.20,146800,25.46
2006-12-18,26.95,27.48,26.15,26.45,383000,25.70
2006-12-15,26.39,26.90,25.62,26.80,435300,26.04
2006-12-14,25.81,26.84,25.81,26.25,632500,25.51
2006-12-13,25.51,26.28,25.30,26.00,542300,25.27
2006-12-12,24.79,25.70,24.77,25.70,406300,24.98
2006-12-11,24.57,24.95,24.57,24.94,120300,24.24
2006-12-08,24.50,24.94,24.35,24.68,164000,23.98
2006-12-07,24.66,25.20,24.50,24.90,422400,24.20
2006-12-06,24.40,24.70,24.21,24.63,245900,23.94
2006-12-05,24.25,24.63,24.00,24.41,355000,23.72
2006-12-04,24.21,24.25,23.90,24.10,161100,23.42
2006-12-01,23.60,24.30,23.60,24.01,217700,23.33
2006-11-30,23.53,24.28,23.53,24.04,409400,23.36
2006-11-29,23.20,23.96,23.20,23.78,78700,23.11
2006-11-28,23.50,23.53,23.06,23.30,171500,22.64
2006-11-27,23.75,23.95,23.06,23.67,206300,23.00
2006-11-24,24.00,24.50,23.65,23.94,130200,23.26
2006-11-23,24.00,24.50,23.70,23.77,156200,23.10
2006-11-22,23.95,24.48,23.65,24.09,198400,23.41
2006-11-21,23.96,24.00,23.65,23.74,67000,23.07
2006-11-20,23.90,23.94,23.32,23.79,194400,23.12
2006-11-17,24.00,24.19,23.70,23.90,257800,23.23
2006-11-16,24.20,24.70,23.99,24.00,321700,23.32
2006-11-15,23.51,25.07,23.50,24.15,530300,23.47
2006-11-14,23.24,23.81,23.11,23.50,388100,22.84
2006-11-13,22.80,23.30,22.78,23.11,356600,22.46
2006-11-10,23.54,23.95,23.10,23.19,496200,22.54
2006-11-09,23.84,23.86,23.09,23.75,618000,23.08
2006-11-08,23.85,24.03,23.65,23.79,250400,23.12
2006-11-07,24.25,24.42,23.45,23.89,372900,23.22
2006-11-06,24.12,24.23,23.86,24.09,282400,23.41
2006-11-03,24.55,24.75,23.80,24.11,142400,23.43
2006-11-02,24.65,24.95,24.30,24.47,188600,23.78
2006-11-01,24.90,24.95,24.61,24.90,99700,24.20
2006-10-31,25.22,25.22,24.82,24.95,198000,24.25
2006-10-30,25.10,25.23,24.43,25.07,245800,24.36
2006-10-27,25.80,25.80,25.00,25.18,100000,24.47
2006-10-26,26.40,26.40,25.43,25.67,219600,24.95
2006-10-25,26.47,26.47,25.64,26.19,522600,25.45
2006-10-24,25.90,26.75,25.70,26.75,353700,26.00
2006-10-23,25.62,26.00,25.40,25.90,181700,25.17
2006-10-20,25.50,26.13,25.25,25.80,116900,25.07
2006-10-19,25.50,25.50,25.35,25.43,176100,24.71
2006-10-18,25.48,25.75,25.32,25.50,307000,24.78
2006-10-17,25.98,25.98,24.70,25.25,148900,24.54
2006-10-16,25.70,26.09,25.27,25.92,151400,25.19
2006-10-13,26.79,26.79,25.79,26.03,160900,25.30
2006-10-12,26.00,26.72,25.96,26.72,156100,25.97
2006-10-11,25.37,26.00,25.32,26.00,217900,25.27
2006-10-09,25.49,25.49,24.85,25.24,121100,24.53
2006-10-06,25.79,25.79,25.00,25.48,254400,24.76
2006-10-05,26.21,26.25,25.65,25.65,213100,24.93
2006-10-04,25.70,26.08,25.70,25.95,220900,25.22
2006-10-03,25.50,25.89,25.40,25.71,159100,24.98
2006-10-02,25.87,26.15,24.99,25.50,298100,24.78
2006-09-29,25.39,26.25,25.37,26.12,325100,25.38
2006-09-28,24.90,25.40,24.50,25.13,318300,24.42
2006-09-27,24.50,25.15,24.49,25.10,270700,24.39
2006-09-26,23.59,24.24,23.41,23.95,188500,23.27
2006-09-25,23.60,23.85,23.20,23.45,181200,22.79
2006-09-22,24.23,24.29,23.21,23.61,178200,22.94
2006-09-21,24.14,24.30,23.80,24.00,280100,23.32
2006-09-20,23.74,24.07,23.38,23.90,192300,23.23
2006-09-19,24.01,24.01,23.20,23.45,87400,22.79
2006-09-18,24.06,24.29,23.75,23.96,110300,23.28
2006-09-15,23.73,24.24,23.44,23.89,291600,23.22
2006-09-14,23.99,24.00,23.10,23.77,218600,23.10
2006-09-13,24.00,24.00,23.60,23.80,152900,23.13
2006-09-12,23.52,23.70,23.00,23.65,234000,22.98
2006-09-11,23.50,23.69,23.10,23.35,173600,22.69
2006-09-08,23.65,23.65,23.25,23.35,374200,22.69
2006-09-07,24.26,24.31,23.33,23.50,271100,22.84
2006-09-06,25.13,25.20,24.11,24.25,180100,23.57
2006-09-05,25.27,25.32,24.50,24.91,149800,24.21
2006-09-04,25.37,25.47,24.78,25.05,85200,24.34
2006-09-01,25.24,26.00,25.01,25.15,260900,24.44
2006-08-31,24.65,25.21,24.65,25.02,214300,24.31
2006-08-30,24.75,25.00,24.53,24.65,244400,23.95
2006-08-29,24.50,24.75,24.39,24.65,115300,23.95
2006-08-28,24.08,24.46,24.02,24.40,97200,23.71
2006-08-25,24.45,24.70,24.08,24.30,108200,23.61
2006-08-24,24.02,25.00,23.50,24.20,539600,23.52
2006-08-23,24.60,25.02,24.60,24.87,133200,24.17
2006-08-22,24.55,25.01,24.45,24.74,81600,24.04
2006-08-21,24.51,24.95,24.42,24.60,191700,23.91
2006-08-18,24.75,25.01,24.60,24.75,192200,24.05
2006-08-17,25.10,25.58,24.31,24.55,297000,23.86
2006-08-16,24.41,25.78,23.56,24.93,308200,24.23
2006-08-15,24.20,24.25,23.80,24.13,154900,23.45
2006-08-14,23.60,24.20,23.60,24.00,107100,23.32
2006-08-11,24.19,24.20,23.51,23.80,54500,23.13
2006-08-10,24.18,24.51,23.35,24.12,202100,23.44
2006-08-09,24.27,24.50,23.86,24.01,112300,23.33
2006-08-08,24.54,24.98,24.10,24.46,186900,23.77
2006-08-07,24.70,24.98,24.10,24.45,151200,23.76
2006-08-04,24.70,24.95,24.09,24.70,103300,24.00
2006-08-03,24.40,24.90,23.94,24.21,245000,23.53
2006-08-02,23.54,24.30,22.80,24.23,200500,23.55
2006-08-01,23.39,24.20,23.09,23.33,188200,22.67
2006-07-31,23.55,23.85,22.58,23.17,128500,22.52
2006-07-28,23.50,24.20,23.10,23.50,165300,22.84
2006-07-27,22.90,24.36,22.80,23.19,496400,22.54
2006-07-26,22.99,23.15,21.88,22.89,392200,22.24
2006-07-25,22.60,22.89,22.25,22.80,264100,22.16
2006-07-24,22.25,22.97,21.83,22.60,226100,21.96
2006-07-21,21.66,22.60,20.65,22.12,404600,21.50
2006-07-20,22.46,22.51,21.78,21.94,204600,21.32
2006-07-19,21.31,22.26,21.17,22.13,310800,21.51
2006-07-18,20.88,21.78,20.75,21.44,340500,20.84
2006-07-17,20.62,20.77,20.34,20.46,213400,19.88
2006-07-14,21.54,22.01,20.58,20.75,200600,20.16
2006-07-13,21.41,21.90,20.99,21.73,286200,21.12
2006-07-12,22.25,22.36,21.41,21.53,229400,20.92
2006-07-11,22.37,22.48,21.66,21.88,99000,21.26
2006-07-10,22.66,22.69,22.34,22.37,29500,21.74
2006-07-07,22.64,23.00,22.32,22.51,78700,21.88
2006-07-06,22.54,23.21,22.36,22.71,134700,22.07
2006-07-05,23.22,23.25,22.00,22.44,163300,21.81
2006-07-04,22.49,23.45,22.49,23.06,145100,22.41
2006-07-03,21.83,22.87,21.68,22.40,261900,21.77
2006-06-30,21.12,22.07,21.04,21.74,266500,21.13
2006-06-29,20.38,20.99,20.35,20.94,194000,20.35
2006-06-28,20.97,20.97,19.90,20.56,325000,19.98
2006-06-27,21.51,22.00,21.00,21.24,300000,20.20
2006-06-26,21.47,22.25,21.47,21.52,146200,20.47
2006-06-23,21.50,21.73,21.00,21.29,99200,20.25
2006-06-22,21.71,22.29,21.01,21.56,292900,20.51
2006-06-21,21.93,22.11,21.53,21.69,84500,20.63
2006-06-20,22.00,22.09,21.00,21.60,197600,20.55
2006-06-19,21.52,23.00,21.44,21.64,222500,20.58
2006-06-14,20.20,21.10,20.20,20.79,397300,19.78
2006-06-13,20.33,20.66,19.45,19.99,701200,19.01
2006-06-12,20.90,21.25,20.19,20.51,307500,19.51
2006-06-09,20.50,21.51,20.49,20.90,273700,19.88
2006-06-08,20.99,21.34,19.91,19.99,518500,19.01
2006-06-07,22.11,22.27,20.86,21.54,434100,20.49
2006-06-06,22.75,23.20,21.89,21.89,288000,20.82
2006-06-05,23.01,23.45,22.60,23.00,121200,21.88
2006-06-02,22.20,24.50,22.20,23.01,534500,21.89
2006-06-01,22.71,23.36,21.99,22.28,310900,21.19
2006-05-31,21.95,22.92,21.71,22.51,392900,21.41
2006-05-30,22.67,22.90,21.52,21.94,197400,20.87
2006-05-29,22.59,23.21,22.49,22.86,124800,21.74
2006-05-26,21.97,22.58,21.66,22.40,476500,21.31
2006-05-25,21.69,22.18,21.13,21.75,370600,20.69
2006-05-24,22.20,22.20,20.47,21.62,502200,20.57
2006-05-23,22.24,23.00,21.22,22.05,618200,20.97
2006-05-22,22.52,22.79,21.68,22.32,571400,21.23
2006-05-19,22.79,23.36,22.49,22.70,280900,21.59
2006-05-18,23.00,23.19,22.15,23.00,1055100,21.88
2006-05-17,24.00,24.21,23.47,23.47,409900,22.32
2006-05-16,24.56,24.81,23.72,24.10,635800,22.92
2006-05-15,25.45,25.45,23.81,24.78,603300,23.57
2006-05-12,25.36,26.14,25.29,25.49,505100,24.25
2006-05-11,26.40,26.42,25.70,26.30,236500,25.02
2006-05-10,25.54,26.85,25.54,26.30,456200,25.02
2006-05-09,25.19,25.98,25.00,25.60,509100,24.35
2006-05-08,24.31,25.42,24.25,25.42,287200,24.18
2006-05-05,23.77,24.38,23.60,24.10,166900,22.92
2006-05-04,23.76,24.00,23.29,23.77,212100,22.61
2006-05-03,23.65,24.10,23.45,23.97,366000,22.80
2006-05-02,23.82,24.00,23.64,23.70,92300,22.54
2006-05-01,23.74,23.74,23.74,23.74,000,22.58
2006-04-28,23.99,24.00,23.58,23.74,243200,22.58
2006-04-27,23.90,23.93,23.45,23.90,160300,22.73
2006-04-26,23.21,24.00,23.09,23.95,652300,22.78
2006-04-25,24.05,24.30,23.44,23.95,397000,22.78
2006-04-24,24.80,24.90,24.10,24.10,273000,22.92
2006-04-21,24.31,24.87,24.31,24.75,248400,23.54
2006-04-20,24.50,24.65,23.77,24.50,377500,23.30
2006-04-19,23.28,24.67,23.28,24.56,643900,23.36
2006-04-18,22.83,23.25,22.83,23.25,228500,22.12
2006-04-17,22.95,22.95,22.95,22.95,000,21.83
2006-04-14,22.95,22.95,22.95,22.95,000,21.83
2006-04-13,22.53,23.20,22.53,22.95,870100,21.83
2006-04-12,22.39,23.80,22.30,22.60,783000,21.50
2006-04-11,21.29,22.76,21.02,22.50,5236800,21.40
2006-04-10,22.84,22.87,22.00,22.10,81700,21.02
2006-04-07,22.80,22.98,22.55,22.74,318300,21.63
2006-04-06,22.00,22.89,21.89,22.80,296500,21.69
2006-04-05,22.99,22.99,21.45,21.84,321400,20.77
2006-04-04,23.89,23.89,22.70,22.90,297800,21.78
2006-04-03,24.00,24.24,23.90,24.01,227700,22.84
2006-03-31,23.57,24.40,23.57,23.99,221800,22.82
2006-03-30,23.10,23.77,23.00,23.55,176200,22.40
2006-03-29,23.10,23.10,22.30,22.87,81800,21.75
2006-03-28,23.00,23.39,22.75,22.90,211900,21.78
2006-03-27,22.56,22.94,22.24,22.84,105400,21.73
2006-03-24,23.24,23.25,22.20,22.70,183000,21.59
2006-03-23,23.90,23.90,22.81,23.04,149500,21.92
2006-03-22,24.60,24.65,23.72,23.92,111800,22.75
2006-03-21,24.80,24.83,24.71,24.75,63900,23.54
2006-03-20,25.16,25.37,24.45,24.70,140200,23.49
2006-03-17,24.49,25.65,24.49,25.24,582900,24.01
2006-03-16,24.70,24.75,24.34,24.50,213500,23.30
2006-03-15,24.38,24.75,24.03,24.50,75800,23.30
2006-03-14,23.20,24.20,23.20,24.20,148700,23.02
2006-03-13,23.00,23.84,22.67,23.44,365700,22.30
2006-03-10,23.00,23.05,22.55,22.70,162300,21.59
2006-03-09,23.22,23.40,22.60,23.00,124300,21.88
2006-03-08,24.03,24.40,23.17,23.22,189200,22.09
2006-03-07,23.91,24.23,22.25,24.00,590600,22.83
2006-03-06,24.50,24.76,23.80,24.05,286200,22.88
2006-03-03,24.20,24.25,23.93,24.15,54000,22.97
2006-03-02,24.25,24.25,23.86,24.10,40300,22.92
2006-03-01,24.23,24.60,23.50,24.00,119400,22.83
2006-02-28,24.49,24.87,23.90,24.31,537000,23.12
2006-02-27,23.20,25.10,22.70,24.40,565400,23.21
2006-02-24,22.30,23.75,22.25,23.70,307800,22.54
2006-02-23,22.00,22.65,22.00,22.65,76100,21.54
2006-02-22,21.66,22.75,21.55,22.00,168100,20.93
2006-02-21,22.19,22.35,21.50,21.80,152400,20.74
2006-02-20,21.21,22.23,21.18,21.90,136600,20.83
2006-02-17,20.80,21.47,20.32,21.00,294100,19.98
2006-02-16,20.45,20.48,20.21,20.30,147400,19.31
2006-02-15,21.00,21.00,20.19,20.27,88000,19.28
2006-02-14,20.48,20.69,20.30,20.51,90000,19.51
2006-02-13,20.06,20.50,20.06,20.50,52400,19.50
2006-02-10,20.90,20.90,20.00,20.05,82000,19.07
2006-02-09,20.97,21.21,20.45,20.82,117900,19.80
2006-02-08,20.60,20.70,20.20,20.51,33000,19.51
2006-02-07,21.50,21.50,20.00,20.50,80500,19.50
2006-02-06,21.62,21.65,20.92,21.27,287400,20.23
2006-02-03,21.50,21.63,21.20,21.50,147700,20.45
2006-02-02,22.03,22.03,21.20,21.50,208200,20.45
2006-02-01,21.65,22.25,21.50,22.03,123200,20.96
2006-01-31,20.66,21.58,20.60,21.36,93600,20.32
2006-01-30,20.81,20.88,20.52,20.75,146900,19.74
2006-01-27,19.50,21.10,19.42,21.00,269800,19.98
2006-01-26,18.68,19.40,18.60,19.35,252200,18.41
2006-01-25,18.75,18.78,18.60,18.60,23400,17.69
2006-01-24,18.80,18.90,18.60,18.72,9600,17.81
2006-01-23,19.00,19.00,18.75,18.79,16200,17.87
2006-01-20,18.11,19.20,18.11,18.75,155800,17.84
2006-01-19,18.20,18.30,18.05,18.25,134000,17.36
2006-01-18,18.05,18.05,17.80,18.01,42800,17.13
2006-01-17,18.48,18.48,18.10,18.10,318500,17.22
2006-01-16,18.69,18.69,18.35,18.40,26900,17.50
2006-01-13,18.53,18.53,18.40,18.40,36500,17.50
2006-01-12,18.48,18.62,18.20,18.50,301700,17.60
2006-01-11,18.00,18.50,17.90,18.25,134000,17.36
2006-01-10,18.14,18.49,17.80,17.95,212000,17.07
2006-01-09,18.00,18.60,17.90,18.20,376500,17.31
2006-01-06,17.30,18.30,17.30,17.95,307100,17.07
2006-01-05,17.60,17.60,17.25,17.40,266500,16.55
2006-01-04,16.45,17.69,16.15,17.51,239500,16.66
2006-01-03,15.51,16.25,15.51,16.10,16800,15.31
2006-01-02,15.50,15.87,15.50,15.80,3200,15.03
2005-12-30,15.40,15.70,15.25,15.25,23000,14.51
2005-12-29,15.30,15.40,15.26,15.40,12200,14.65
2005-12-28,15.49,15.49,15.30,15.45,17700,14.70
2005-12-27,15.83,15.83,15.22,15.48,335300,14.72
2005-12-26,15.50,15.50,15.50,15.50,000,14.74
2005-12-23,15.88,16.35,15.50,15.50,137400,14.74
2005-12-22,15.52,15.60,15.40,15.60,50300,14.84
2005-12-21,15.95,15.95,15.25,15.50,101800,14.74
2005-12-20,15.94,15.94,15.72,15.79,57500,15.02
2005-12-19,16.00,16.00,15.60,15.84,46100,15.07
2005-12-16,16.19,16.19,15.80,15.90,69700,15.12
2005-12-15,16.09,16.10,16.00,16.04,51400,15.26
2005-12-14,16.00,16.05,15.93,16.05,51300,15.27
2005-12-13,15.60,16.05,15.60,16.03,91100,15.25
2005-12-12,16.00,16.30,15.70,15.70,213000,14.93
2005-12-09,16.05,16.08,15.95,16.06,89200,15.28
2005-12-08,16.10,16.23,16.05,16.05,106300,15.27
2005-12-07,15.72,16.15,15.62,15.95,301200,15.17
2005-12-06,15.45,15.75,15.36,15.75,48200,14.98
2005-12-05,15.30,15.50,15.30,15.50,45800,14.74
2005-12-02,15.30,15.45,15.27,15.40,68700,14.65
2005-12-01,15.41,15.50,15.25,15.38,245400,14.63
2005-11-30,15.52,15.60,15.45,15.49,240600,14.73
2005-11-29,15.33,15.55,15.25,15.52,365800,14.76
2005-11-28,15.95,15.97,15.47,15.53,264800,14.77
2005-11-25,15.42,15.90,15.42,15.86,304500,15.09
2005-11-24,15.78,15.78,15.45,15.45,500700,14.70
2005-11-23,15.25,15.79,15.10,15.60,847200,14.84
2005-11-22,14.90,15.41,14.75,15.11,4951600,14.37