Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,234.00,234.00,228.55,230.75,26500,230.75
2010-03-19,232.50,235.35,230.00,234.20,51700,234.20
2010-03-18,229.50,231.15,227.05,230.55,34200,230.55
2010-03-17,226.00,228.65,224.95,227.70,22600,227.70
2010-03-16,225.25,226.00,224.40,225.55,26800,225.55
2010-03-15,228.00,228.00,224.55,224.90,17700,224.90
2010-03-12,225.20,228.00,224.30,227.70,21400,227.70
2010-03-11,221.00,225.95,221.00,223.70,22800,223.70
2010-03-10,216.00,222.50,216.00,221.95,17100,221.95
2010-03-09,221.00,221.75,216.35,216.40,35800,216.40
2010-03-08,224.35,224.50,220.80,221.65,26300,221.65
2010-03-05,217.45,224.05,217.45,223.50,27600,223.50
2010-03-04,217.50,222.20,216.05,221.15,29800,221.15
2010-03-03,218.00,220.45,215.05,218.55,48000,218.55
2010-03-02,214.35,223.80,214.20,223.80,50500,223.80
2010-03-01,210.00,214.65,209.50,214.65,34100,214.65
2010-02-26,201.55,208.00,200.05,207.60,39300,207.60
2010-02-25,207.35,208.00,199.00,200.55,34700,200.55
2010-02-24,209.05,209.05,205.05,207.25,20200,207.25
2010-02-23,215.50,215.50,205.10,207.85,43000,207.85
2010-02-22,217.70,219.65,213.55,214.85,19500,214.85
2010-02-19,217.20,219.50,216.65,218.30,18400,218.30
2010-02-18,215.75,220.40,213.55,219.95,32400,219.95
2010-02-17,211.00,215.95,202.30,214.85,77100,214.85
2010-02-16,210.00,213.05,206.20,210.60,31100,210.60
2010-02-15,207.95,212.45,206.65,209.15,28300,209.15
2010-02-12,212.90,215.40,205.95,208.25,31700,208.25
2010-02-11,209.75,212.65,207.90,210.50,35300,210.50
2010-02-10,213.35,213.70,207.55,209.20,29400,209.20
2010-02-09,206.00,214.70,205.70,211.05,57700,211.05
2010-02-08,203.15,207.00,201.75,205.70,72700,205.70
2010-02-05,206.00,206.00,200.00,202.15,67700,202.15
2010-02-04,209.80,211.10,206.35,207.05,62200,207.05
2010-02-03,217.10,217.15,206.60,208.40,66000,208.40
2010-02-02,217.85,218.40,214.75,217.30,25400,217.30
2010-02-01,221.20,221.60,215.45,217.95,30300,217.95
2010-01-29,216.00,222.00,212.20,221.25,60000,221.25
2010-01-28,227.70,227.70,216.00,216.00,43300,216.00
2010-01-27,224.00,227.55,221.00,224.25,32300,224.25
2010-01-26,223.85,226.90,221.90,226.50,21600,226.50
2010-01-25,213.00,227.25,213.00,224.65,36600,224.65
2010-01-22,222.05,223.90,213.00,216.50,70000,216.50
2010-01-21,233.05,233.75,223.20,224.00,20300,224.00
2010-01-20,236.30,238.05,231.30,232.15,19300,232.15
2010-01-19,233.85,237.60,233.50,236.90,30500,236.90
2010-01-18,230.00,239.35,229.00,234.85,42900,234.85
2010-01-15,231.00,236.00,230.30,233.05,50200,233.05
2010-01-14,228.05,230.40,225.25,229.55,20400,229.55
2010-01-13,225.00,227.50,219.35,225.50,30800,225.50
2010-01-12,231.80,231.80,225.00,225.65,20100,225.65
2010-01-11,234.85,234.85,227.80,230.00,31700,230.00
2010-01-08,235.55,235.65,229.90,232.15,29600,232.15
2010-01-07,236.20,237.50,233.75,235.05,16100,235.05
2010-01-06,240.10,241.35,232.65,236.25,16600,236.25
2010-01-05,240.80,244.15,237.00,240.10,27800,240.10
2010-01-04,232.75,240.90,231.20,240.90,17400,240.90
2009-12-30,234.24,235.47,231.84,231.84,9400,231.84
2009-12-29,234.85,235.80,234.31,234.62,7600,234.62
2009-12-28,234.00,235.68,232.68,235.28,4600,235.28
2009-12-23,235.00,235.15,232.00,233.20,10400,233.20
2009-12-22,230.43,235.43,230.43,234.02,13600,234.02
2009-12-21,233.51,234.61,230.35,231.09,26100,231.09
2009-12-18,235.94,239.39,232.17,232.17,47800,232.17
2009-12-17,235.00,236.80,233.65,234.78,28500,234.78
2009-12-16,235.00,238.00,233.43,236.51,26600,236.51
2009-12-15,236.00,237.00,231.56,232.68,22600,232.68
2009-12-14,236.00,236.00,232.41,234.67,19300,234.67
2009-12-11,234.00,236.91,232.77,234.98,21600,234.98
2009-12-10,230.95,235.55,230.00,233.14,17100,233.14
2009-12-09,230.52,232.28,227.33,230.02,22200,230.02
2009-12-08,237.00,238.98,231.11,232.56,18100,232.56
2009-12-07,241.77,241.77,236.73,237.06,25700,237.06
2009-12-04,233.18,241.66,232.00,240.74,37900,240.74
2009-12-03,236.55,237.43,233.00,235.05,30800,235.05
2009-12-02,233.55,235.91,233.36,235.89,14900,235.89
2009-12-01,231.98,234.00,230.83,233.55,23400,233.55
2009-11-30,230.69,232.80,228.67,228.80,25900,228.80
2009-11-27,222.18,231.70,220.00,231.39,35600,231.39
2009-11-26,235.38,236.20,225.30,226.54,32400,226.54
2009-11-25,231.06,236.63,231.00,235.87,30800,235.87
2009-11-24,230.41,233.48,227.00,230.69,32000,230.69
2009-11-23,222.99,232.94,222.99,231.46,28100,231.46
2009-11-20,223.45,226.91,222.36,222.36,43600,222.36
2009-11-19,225.40,227.67,221.15,221.71,26800,221.71
2009-11-18,228.90,229.70,224.31,226.89,45900,226.89
2009-11-17,231.36,234.00,229.39,230.00,16900,230.00
2009-11-16,230.90,236.13,230.79,233.33,22700,233.33
2009-11-13,230.60,235.00,229.24,230.70,20000,230.70
2009-11-12,228.50,236.00,228.50,233.26,27200,233.26
2009-11-11,230.50,234.39,228.04,230.32,42500,230.32
2009-11-10,232.00,235.68,230.02,231.00,31500,231.00
2009-11-09,222.93,238.46,222.93,232.94,61400,232.94
2009-11-06,221.55,225.68,220.37,223.00,32100,223.00
2009-11-05,218.25,222.70,214.66,222.29,42100,222.29
2009-11-04,209.88,219.66,209.88,218.93,32300,218.93
2009-11-03,208.44,210.78,207.01,209.31,34300,209.31
2009-11-02,208.98,212.55,206.21,211.39,41300,211.39
2009-10-30,210.52,215.52,206.25,207.72,40500,207.72
2009-10-29,198.00,210.00,197.23,209.55,51100,209.55
2009-10-28,206.00,206.00,197.87,199.61,68100,199.61
2009-10-27,213.31,213.31,206.10,206.99,34400,206.99
2009-10-26,217.19,218.61,211.72,212.33,27600,212.33
2009-10-23,215.20,219.60,215.10,215.10,35200,215.10
2009-10-22,213.99,216.96,210.00,214.31,46000,214.31
2009-10-21,220.00,222.25,213.45,218.50,86100,218.50
2009-10-20,233.00,233.00,224.18,224.95,29700,224.95
2009-10-19,227.47,230.99,227.32,230.98,26900,230.98
2009-10-16,232.70,232.70,224.76,226.09,24400,226.09
2009-10-15,230.69,231.72,228.56,230.33,31600,230.33
2009-10-14,227.00,233.00,225.90,231.60,41800,231.60
2009-10-13,229.40,229.40,223.70,225.10,20600,225.10
2009-10-12,226.00,228.21,225.85,227.79,28800,227.79
2009-10-09,226.18,227.44,225.00,226.10,34700,226.10
2009-10-08,228.23,228.58,224.00,224.59,52700,224.59
2009-10-07,228.82,235.35,224.50,225.01,115600,225.01
2009-10-06,214.00,226.24,213.29,223.00,59000,223.00
2009-10-05,210.43,215.86,210.15,213.00,47600,213.00
2009-10-02,219.00,219.65,210.02,211.48,41100,211.48
2009-10-01,226.90,227.18,220.01,220.58,22800,220.58
2009-09-30,225.52,230.78,224.50,226.93,72800,226.93
2009-09-29,222.20,222.98,218.10,222.06,40100,222.06
2009-09-28,225.50,225.50,216.98,221.51,45800,221.51
2009-09-25,224.00,226.12,223.00,224.50,34500,224.50
2009-09-24,224.53,227.07,219.99,224.99,40100,224.99
2009-09-23,222.11,227.55,222.11,225.64,29500,225.64
2009-09-22,221.70,225.00,221.08,223.03,17500,223.03
2009-09-21,223.00,224.06,219.88,221.98,39000,221.98
2009-09-18,228.20,229.69,221.97,222.45,54800,222.45
2009-09-17,230.00,234.63,229.10,230.42,29900,230.42
2009-09-16,225.10,229.65,224.61,228.99,79900,228.99
2009-09-15,220.00,221.00,217.00,220.00,29200,220.00
2009-09-14,215.00,220.99,215.00,220.99,25100,220.99
2009-09-11,220.50,221.04,215.00,217.93,51000,217.93
2009-09-10,222.34,229.30,218.60,222.09,48100,222.09
2009-09-09,215.80,222.39,215.80,222.34,71100,222.34
2009-09-08,216.89,218.00,214.63,218.00,48200,218.00
2009-09-07,208.50,217.90,208.31,216.89,66600,216.89
2009-09-04,200.50,206.02,200.50,206.02,93400,206.02
2009-09-03,193.00,198.01,191.37,196.10,28700,196.10
2009-09-02,194.70,196.68,188.00,191.46,24600,191.46
2009-09-01,197.79,201.81,194.19,196.69,32700,196.69
2009-08-31,199.50,201.00,196.51,197.20,32500,197.20
2009-08-28,200.00,202.25,199.09,201.39,28300,201.39
2009-08-27,200.97,201.64,195.54,197.66,25700,197.66
2009-08-26,194.99,203.40,194.36,202.50,48800,202.50
2009-08-25,194.60,198.93,194.54,198.50,30800,198.50
2009-08-24,199.00,200.00,194.60,196.70,23800,196.70
2009-08-21,198.50,200.21,194.17,198.85,27200,198.85
2009-08-20,192.70,198.52,192.46,198.52,27100,198.52
2009-08-19,192.30,192.54,187.30,191.78,23700,191.78
2009-08-18,192.53,192.90,188.87,192.60,25800,192.60
2009-08-17,192.71,197.00,188.53,190.31,43500,190.31
2009-08-14,188.04,199.36,188.04,193.41,69300,193.41
2009-08-13,175.34,189.76,175.34,186.63,44600,186.63
2009-08-12,177.22,178.77,173.51,175.34,54600,175.34
2009-08-11,181.00,183.00,177.51,178.11,42300,178.11
2009-08-10,189.89,189.89,180.47,181.00,60000,181.00
2009-08-07,198.00,199.23,186.80,189.83,57100,189.83
2009-08-06,192.68,202.99,192.68,198.95,65900,198.95
2009-08-05,188.00,194.11,185.72,192.56,68900,192.56
2009-08-04,181.63,185.00,177.11,184.50,27100,184.50
2009-08-03,178.43,183.78,177.80,181.79,32500,181.79
2009-07-31,178.39,183.57,176.10,177.83,32600,177.83
2009-07-30,175.67,179.82,174.61,177.93,34100,177.93
2009-07-29,172.22,175.41,171.20,173.82,19700,173.82
2009-07-28,171.01,172.85,170.86,171.21,28200,171.21
2009-07-27,170.00,172.00,167.71,171.02,32500,171.02
2009-07-24,171.90,171.90,166.08,169.58,25300,169.58
2009-07-23,165.00,169.50,163.62,169.15,21900,169.15
2009-07-22,163.81,166.00,161.05,165.12,30400,165.12
2009-07-21,159.90,165.00,159.14,164.82,34700,164.82
2009-07-20,157.43,160.00,157.27,159.56,16500,159.56
2009-07-17,158.58,160.00,156.00,157.07,18500,157.07
2009-07-16,158.50,159.81,156.12,157.90,25800,157.90
2009-07-15,151.00,158.90,150.63,157.95,33400,157.95
2009-07-14,151.00,151.00,147.17,149.29,11100,149.29
2009-07-13,142.69,151.89,141.54,149.82,24400,149.82
2009-07-10,145.00,146.06,143.76,144.13,17400,144.13
2009-07-09,147.29,147.90,143.35,145.47,24500,145.47
2009-07-08,148.60,149.14,145.60,146.16,16600,146.16
2009-07-07,149.75,152.17,148.24,150.10,24300,150.10
2009-07-06,153.66,153.66,149.75,149.81,17200,149.81
2009-07-03,155.85,156.89,152.56,154.03,16300,154.03
2009-07-02,157.41,159.70,155.85,156.88,18000,156.88
2009-07-01,156.20,160.00,156.20,158.04,14100,158.04
2009-06-30,156.91,159.03,154.63,155.97,20200,155.97
2009-06-29,150.00,157.70,149.89,156.78,36000,156.78
2009-06-26,155.10,157.60,149.01,150.96,42200,150.96
2009-06-25,158.41,160.44,152.32,155.13,35900,155.13
2009-06-24,152.01,160.83,152.01,159.41,25100,159.41
2009-06-23,151.95,153.94,149.60,151.44,25000,151.44
2009-06-22,159.62,159.62,151.77,151.93,18300,151.93
2009-06-19,156.44,160.71,153.62,158.67,44700,158.67
2009-06-18,156.21,157.08,152.63,156.29,24500,156.29
2009-06-17,163.84,164.58,148.50,155.14,60900,155.14
2009-06-16,167.40,167.90,162.67,163.54,13600,163.54
2009-06-15,171.67,172.50,167.60,167.70,15800,167.70
2009-06-12,172.00,172.29,170.06,171.50,25900,171.50
2009-06-11,168.00,172.00,167.00,171.01,21200,171.01
2009-06-10,164.00,170.00,163.23,166.67,22900,166.67
2009-06-09,164.86,166.97,161.40,161.82,16500,161.82
2009-06-08,165.10,166.96,160.50,163.65,14300,163.65
2009-06-05,168.00,168.00,165.20,166.40,14700,166.40
2009-06-04,166.52,168.36,165.02,166.11,27700,166.11
2009-06-03,168.50,168.50,163.38,165.77,22900,165.77
2009-06-02,167.25,167.90,162.96,166.24,33600,166.24
2009-06-01,164.01,168.27,164.01,166.43,24000,166.43
2009-05-29,160.06,164.94,157.92,162.71,91000,162.71
2009-05-28,162.28,165.08,156.82,159.47,30200,159.47
2009-05-27,161.16,166.60,161.16,165.51,30500,165.51
2009-05-26,159.19,162.37,153.45,161.14,38200,161.14
2009-05-25,159.01,162.59,157.73,161.61,11400,161.61
2009-05-22,163.71,163.98,155.53,160.04,25100,160.04
2009-05-21,166.41,167.61,162.65,163.71,20500,163.71
2009-05-20,161.84,171.70,161.84,166.73,62800,166.73
2009-05-19,158.40,163.18,156.99,162.23,42500,162.23
2009-05-18,150.28,158.00,149.22,156.52,24200,156.52
2009-05-15,153.72,153.99,150.32,151.24,46900,151.24
2009-05-14,153.97,155.15,148.45,151.30,45100,151.30
2009-05-13,156.88,163.99,152.92,155.83,69600,153.08
2009-05-12,152.70,156.27,151.00,155.24,30900,152.50
2009-05-11,153.67,153.83,149.00,152.50,56700,149.81
2009-05-08,164.00,164.01,152.20,153.60,67100,150.89
2009-05-07,163.86,164.98,160.00,162.00,76100,159.14
2009-05-06,161.91,167.40,160.75,163.15,36700,160.27
2009-05-05,165.00,165.85,161.20,163.15,67700,160.27
2009-05-04,164.40,167.00,162.01,165.85,31900,162.92
2009-04-30,158.10,166.00,157.97,162.25,50500,159.39
2009-04-29,155.00,156.50,152.70,155.73,26700,152.98
2009-04-28,156.33,156.33,151.39,154.85,20200,152.12
2009-04-27,158.00,159.33,152.75,158.57,26100,155.77
2009-04-24,158.24,160.90,157.47,159.54,38200,156.72
2009-04-23,156.76,160.26,155.70,158.41,24900,155.61
2009-04-22,160.20,161.20,150.77,157.00,76000,154.23
2009-04-21,154.76,161.47,149.02,160.22,51800,157.39
2009-04-20,160.85,162.39,155.00,157.15,39300,154.38
2009-04-17,155.85,164.50,154.96,161.01,112000,158.17
2009-04-16,148.00,156.50,146.75,154.92,58500,152.19
2009-04-15,146.30,151.73,146.30,151.56,80300,148.89
2009-04-14,139.77,148.41,137.15,147.27,88800,144.67
2009-04-09,135.99,140.94,134.00,139.34,44700,136.88
2009-04-08,129.10,134.83,127.65,134.35,44100,131.98
2009-04-07,132.25,132.25,127.68,130.80,45300,128.49
2009-04-06,128.67,132.49,128.03,131.40,76200,129.08
2009-04-03,122.20,128.39,120.00,126.46,48200,124.23
2009-04-02,115.00,120.84,112.49,120.84,67600,118.71
2009-04-01,114.00,114.80,112.18,112.77,26000,110.78
2009-03-31,111.55,115.00,110.92,114.27,33200,112.25
2009-03-30,112.90,113.50,109.15,110.56,64000,108.61
2009-03-27,118.50,118.70,112.79,113.95,43500,111.94
2009-03-26,120.50,122.16,116.78,118.08,28700,116.00
2009-03-25,119.49,124.35,119.27,121.00,34000,118.86
2009-03-24,122.00,122.91,116.97,120.70,34100,118.57
2009-03-23,122.35,123.44,118.23,119.52,31200,117.41
2009-03-20,117.80,122.73,115.44,121.00,70600,118.86
2009-03-19,118.79,120.90,117.24,119.62,47300,117.51
2009-03-18,117.11,118.98,113.01,118.01,49200,115.93
2009-03-17,116.00,118.20,113.33,115.03,27400,113.00
2009-03-16,113.90,115.99,113.03,115.99,45900,113.94
2009-03-13,113.00,114.00,111.65,113.00,33700,111.01
2009-03-12,110.34,112.00,106.86,111.99,26400,110.01
2009-03-11,107.64,111.92,105.86,110.80,20300,108.84
2009-03-10,103.28,109.50,102.20,107.77,32900,105.87
2009-03-09,106.68,106.90,101.47,103.04,38800,101.22
2009-03-06,113.97,114.00,105.96,106.32,48700,104.44
2009-03-05,114.22,114.50,111.96,113.99,37700,111.98
2009-03-04,115.55,117.05,111.51,113.94,55000,111.93
2009-03-03,117.10,117.10,108.75,114.10,31800,112.09
2009-03-02,117.95,118.62,112.91,115.97,22300,113.92
2009-02-27,122.00,122.00,116.12,119.52,57300,117.41
2009-02-26,126.60,129.74,121.33,123.51,32700,121.33
2009-02-25,125.28,129.58,123.07,126.13,48600,123.90
2009-02-24,120.00,124.85,119.55,122.57,28200,120.41
2009-02-23,124.50,126.78,120.17,120.86,21500,118.73
2009-02-20,126.00,128.95,121.94,124.03,29400,121.84
2009-02-19,127.19,130.02,122.81,127.87,44400,125.61
2009-02-18,132.16,133.55,119.51,126.93,76300,124.69
2009-02-17,138.46,138.46,128.00,132.75,54200,130.41
2009-02-16,138.60,140.00,137.20,139.03,19300,136.58
2009-02-13,140.80,141.48,138.30,139.90,18600,137.43
2009-02-12,145.28,145.28,137.39,139.19,35900,136.73
2009-02-11,146.25,146.90,143.30,145.33,36500,142.77
2009-02-10,150.28,151.55,147.49,147.92,30700,145.31
2009-02-09,148.20,151.98,146.59,150.42,43000,147.77
2009-02-06,146.40,149.75,145.45,148.31,33900,145.69
2009-02-05,143.47,148.65,142.52,145.50,41400,142.93
2009-02-04,144.89,148.65,140.51,146.51,41700,143.92
2009-02-03,143.17,144.10,140.21,143.69,34500,141.15
2009-02-02,140.83,145.57,137.52,144.94,49600,142.38
2009-01-30,141.00,143.90,139.40,141.30,38900,138.81
2009-01-29,140.44,142.50,137.40,141.07,44100,138.58
2009-01-28,139.96,142.21,137.59,141.00,59000,138.51
2009-01-27,146.60,146.60,137.51,138.00,47400,135.56
2009-01-26,138.25,146.48,135.77,144.85,30800,142.29
2009-01-23,139.21,141.17,130.84,137.25,43300,134.83
2009-01-22,144.00,145.93,138.04,139.53,25800,137.07
2009-01-21,136.04,144.63,136.04,142.86,49800,140.34
2009-01-20,138.72,143.51,135.94,137.70,32400,135.27
2009-01-19,146.00,146.00,137.55,138.61,12400,136.16
2009-01-16,145.36,147.99,142.32,143.93,53700,141.39
2009-01-15,141.42,144.14,138.05,143.30,37300,140.77
2009-01-14,147.90,147.90,138.50,141.82,44000,139.32
2009-01-13,149.96,149.96,142.02,145.94,45000,143.36
2009-01-12,148.00,150.24,144.12,149.00,67200,146.37
2009-01-09,151.45,151.50,146.24,148.50,36700,145.88
2009-01-08,149.70,152.04,147.30,151.22,60600,148.55
2009-01-07,154.65,156.66,149.20,151.39,37300,148.72
2009-01-06,148.29,154.49,147.16,154.49,33700,151.76
2009-01-05,148.30,149.72,144.99,148.50,37800,145.88
2009-01-02,141.00,147.38,140.99,146.33,26200,143.75
2008-12-30,140.00,142.68,137.00,140.30,26500,137.82
2008-12-29,134.44,137.73,132.63,136.00,51700,133.60
2008-12-23,134.03,134.18,129.65,132.05,68900,129.72
2008-12-22,135.01,136.50,132.00,132.72,23800,130.38
2008-12-19,135.55,136.00,133.70,135.50,49600,133.11
2008-12-18,135.41,136.00,133.44,135.51,22100,133.12
2008-12-17,137.04,138.21,132.30,135.05,23500,132.67
2008-12-16,134.07,137.58,129.31,136.49,106900,134.08
2008-12-15,133.80,136.99,132.21,133.35,58200,131.00
2008-12-12,135.26,137.37,129.90,136.30,51600,133.89
2008-12-11,137.99,140.60,131.92,139.35,83900,136.89
2008-12-10,136.40,139.79,130.81,138.01,39200,135.57
2008-12-09,129.80,138.79,128.29,135.36,43900,132.97
2008-12-08,133.17,133.50,128.88,129.80,33800,127.51
2008-12-05,126.51,132.96,125.50,126.50,52200,124.27
2008-12-04,132.41,136.61,126.79,128.07,85500,125.81
2008-12-03,132.18,132.29,128.00,131.70,17000,129.38
2008-12-02,126.58,132.50,123.08,131.99,29200,129.66
2008-12-01,134.89,134.89,125.70,128.38,41200,126.11
2008-11-28,139.43,140.68,127.99,134.01,45900,131.65
2008-11-27,127.90,139.99,126.67,138.64,42400,136.19
2008-11-26,132.94,135.29,121.97,126.12,23000,123.89
2008-11-25,129.47,135.35,127.17,132.93,35700,130.58
2008-11-24,123.44,131.47,121.55,129.73,35800,127.44
2008-11-21,121.26,121.46,119.00,119.52,58400,117.41
2008-11-20,116.85,119.61,114.00,119.49,54700,117.38
2008-11-19,122.47,126.59,118.00,119.09,28400,116.99
2008-11-18,123.91,125.02,118.50,123.03,23400,120.86
2008-11-17,129.73,131.00,122.16,124.69,30700,122.49
2008-11-14,136.39,137.51,127.51,128.71,16500,126.44
2008-11-13,129.04,135.91,129.04,130.65,46700,128.34
2008-11-12,140.50,141.66,128.28,129.54,28600,127.25
2008-11-11,143.09,147.00,138.27,138.98,44300,136.53
2008-11-10,143.07,149.60,142.65,144.10,67500,141.56
2008-11-07,142.03,145.99,138.70,141.12,37300,138.63
2008-11-06,140.90,144.98,135.82,140.06,108400,137.59
2008-11-05,149.25,149.25,137.01,144.88,57100,142.32
2008-11-04,135.53,148.25,134.86,147.46,81700,144.86
2008-11-03,134.94,135.44,129.54,133.66,48600,131.30
2008-10-31,131.27,132.28,123.00,131.43,67700,129.11
2008-10-30,123.50,131.14,121.01,128.76,47600,126.49
2008-10-29,119.00,124.77,117.57,119.06,31500,116.96
2008-10-28,116.20,116.20,108.11,113.65,41800,111.64
2008-10-27,116.82,118.22,109.24,112.78,28200,110.79
2008-10-24,122.00,123.92,113.46,121.18,64800,119.04
2008-10-23,130.97,132.74,126.00,127.25,41000,125.00
2008-10-22,134.82,136.80,128.10,131.50,45600,129.18
2008-10-21,140.41,142.96,134.81,138.00,72300,135.56
2008-10-20,141.34,144.50,136.48,137.91,29400,135.48
2008-10-17,143.63,144.71,133.36,135.72,52300,133.32
2008-10-16,140.10,144.46,130.99,136.20,54100,133.80
2008-10-15,165.38,165.38,143.15,147.87,36800,145.26
2008-10-14,169.80,169.80,158.02,161.35,60700,158.50
2008-10-13,146.80,159.23,143.00,159.23,48700,156.42
2008-10-10,141.00,145.00,136.72,140.04,47300,137.57
2008-10-09,150.30,162.47,149.00,151.94,68900,149.26
2008-10-08,149.00,154.50,141.14,148.73,85400,146.11
2008-10-07,163.75,165.49,151.39,156.00,95500,153.25
2008-10-06,175.00,175.02,153.01,162.52,110400,159.65
2008-10-03,185.26,187.87,170.00,179.99,85700,176.81
2008-10-02,189.62,193.67,182.55,185.12,103800,181.85
2008-10-01,192.90,192.90,184.47,188.28,126200,184.96
2008-09-30,182.00,202.12,181.40,191.71,116700,188.33
2008-09-29,196.36,196.37,186.50,188.58,29000,185.25
2008-09-26,205.82,206.57,197.23,197.88,34000,194.39
2008-09-25,213.78,214.70,207.11,208.38,67300,204.70
2008-09-24,211.65,215.00,208.50,212.01,32300,208.27
2008-09-23,210.40,212.96,205.51,210.14,29000,206.43
2008-09-22,212.24,215.00,208.01,212.60,37100,208.85
2008-09-19,202.80,217.55,201.61,214.87,129600,211.08
2008-09-18,195.24,203.90,195.02,198.43,63000,194.93
2008-09-17,204.31,205.37,193.02,198.00,46400,194.51
2008-09-16,200.54,203.75,190.00,200.67,72300,197.13
2008-09-15,204.20,210.36,199.26,202.49,37600,198.92
2008-09-12,209.49,210.83,207.00,209.99,13700,206.28
2008-09-11,208.21,211.96,205.14,207.84,48500,204.17
2008-09-10,210.50,212.98,206.70,208.21,25600,204.54
2008-09-09,212.49,213.70,210.35,211.46,34000,207.73
2008-09-08,218.95,218.95,211.45,213.82,43000,210.05
2008-09-05,214.13,216.60,209.27,210.87,45100,207.15
2008-09-04,218.39,220.95,214.47,216.00,62400,212.19
2008-09-03,219.46,220.80,215.53,217.54,34400,213.70
2008-09-02,217.00,224.49,214.80,222.62,55100,218.69
2008-09-01,213.76,216.99,210.97,216.99,34800,213.16
2008-08-29,212.47,219.99,212.01,215.04,31100,211.25
2008-08-28,207.70,212.06,205.75,211.44,11800,207.71
2008-08-27,208.98,211.86,204.31,207.01,16600,203.36
2008-08-26,206.09,210.98,205.05,209.78,14200,206.08
2008-08-25,211.40,211.42,206.67,208.30,11900,204.62
2008-08-22,206.21,208.90,204.31,208.20,26000,204.53
2008-08-21,207.47,208.96,204.31,204.68,26000,201.07
2008-08-20,205.25,210.05,205.22,208.99,37600,205.30
2008-08-19,213.10,213.91,201.45,205.00,57500,201.38
2008-08-18,216.05,220.93,211.18,214.93,40600,211.14
2008-08-15,214.42,222.81,212.22,217.53,46500,213.69
2008-08-14,220.87,223.37,211.27,213.47,66000,209.70
2008-08-13,222.91,225.40,214.57,218.67,55300,214.81
2008-08-12,223.38,228.00,222.83,224.75,40000,220.78
2008-08-11,223.82,226.00,217.80,225.12,32100,221.15
2008-08-08,223.73,226.13,219.40,223.66,64900,219.71
2008-08-07,225.00,229.85,222.31,225.00,105900,221.03
2008-08-06,220.66,225.68,216.25,223.32,72000,219.38
2008-08-05,210.85,220.53,209.74,217.91,103200,214.06
2008-08-04,210.00,210.32,204.00,209.14,28700,205.45
2008-08-01,206.25,212.45,203.73,209.46,33200,205.76
2008-07-31,210.06,210.26,202.28,207.56,42800,203.90
2008-07-30,207.23,214.00,205.01,210.06,52100,206.35
2008-07-29,201.65,205.94,197.19,205.00,34700,201.38
2008-07-28,205.92,209.00,201.59,204.56,48900,200.95
2008-07-25,202.95,208.00,201.35,206.99,103200,203.34
2008-07-24,202.50,212.45,201.38,206.20,86800,202.56
2008-07-23,199.76,203.00,196.83,200.96,43700,197.41
2008-07-22,197.35,200.40,196.03,196.89,62100,193.42
2008-07-21,194.78,203.10,194.78,199.27,33300,195.75
2008-07-18,190.60,198.84,189.36,195.54,27300,192.09
2008-07-17,190.01,196.59,187.39,192.84,42100,189.44
2008-07-16,186.00,191.38,180.46,187.78,51100,184.47
2008-07-15,185.82,187.00,179.00,185.71,58700,182.43
2008-07-14,192.21,193.15,186.52,187.91,33800,184.59
2008-07-11,192.92,193.48,189.37,189.46,44500,186.12
2008-07-10,198.19,198.22,189.25,190.50,75900,187.14
2008-07-09,200.25,201.61,196.78,198.69,44500,195.18
2008-07-08,196.85,201.00,193.18,196.91,53900,193.44
2008-07-07,199.25,202.50,199.25,200.49,29700,196.95
2008-07-04,201.99,201.99,197.19,198.66,28400,195.15
2008-07-03,202.00,204.87,198.70,201.00,97600,197.45
2008-07-02,204.50,210.45,204.50,204.56,58700,200.95
2008-07-01,211.23,211.69,202.00,204.72,59900,201.11
2008-06-30,214.41,217.77,210.10,213.16,47800,209.40
2008-06-27,217.19,217.60,211.13,214.09,50400,210.31
2008-06-26,223.21,223.97,216.83,217.96,58600,214.11
2008-06-25,223.21,225.75,221.40,224.01,35300,220.06
2008-06-24,225.01,226.38,221.89,223.76,43700,219.81
2008-06-23,226.36,228.03,225.01,225.61,38800,221.63
2008-06-20,231.00,232.70,226.00,227.00,83700,222.99
2008-06-19,231.83,232.89,229.11,230.34,32000,226.28
2008-06-18,235.95,236.47,232.00,233.00,36300,228.89
2008-06-17,232.54,239.99,232.54,236.26,36000,232.09
2008-06-16,235.05,236.00,231.55,232.30,43300,228.20
2008-06-13,236.67,238.70,233.68,235.30,54800,231.15
2008-06-12,234.09,238.98,233.10,237.65,23300,233.46
2008-06-11,238.24,240.34,232.46,233.91,47400,229.78
2008-06-10,240.49,241.94,236.82,238.03,40200,233.83
2008-06-06,248.02,250.65,243.80,244.68,38200,240.36
2008-06-05,242.04,250.38,239.71,248.01,42500,243.63
2008-06-04,245.50,245.78,240.59,242.03,41900,237.76
2008-06-03,244.04,246.95,243.22,245.16,36200,240.83
2008-06-02,251.81,253.49,244.00,245.10,62600,240.77
2008-05-30,251.94,254.40,250.00,251.34,45200,246.90
2008-05-29,251.83,252.14,248.81,251.54,30700,247.10
2008-05-28,250.46,252.14,248.88,250.73,22400,246.31
2008-05-27,251.30,252.06,248.14,249.99,41700,245.58
2008-05-26,248.84,255.00,248.30,250.94,25300,246.51
2008-05-23,253.08,254.30,249.30,250.00,81200,245.59
2008-05-22,239.54,256.90,238.35,255.16,109700,250.66
2008-05-21,245.00,252.50,236.60,240.65,51500,236.40
2008-05-20,239.67,246.34,238.90,244.49,160000,240.18
2008-05-19,239.00,243.63,237.71,240.70,65300,236.45
2008-05-16,241.07,241.07,237.86,238.99,57400,234.77
2008-05-15,231.01,240.37,231.01,240.00,100900,235.76
2008-05-14,231.73,235.35,230.05,233.48,77400,229.36
2008-05-13,232.05,232.28,228.34,231.10,43800,227.02
2008-05-12,226.60,231.99,226.60,231.02,44800,226.94
2008-05-09,225.98,230.61,224.64,226.76,78000,222.76
2008-05-08,226.51,228.49,223.01,225.50,140200,221.52
2008-05-07,220.02,235.87,220.02,229.51,77500,225.46
2008-05-06,227.38,232.00,224.50,226.43,114000,222.43
2008-05-05,230.01,230.50,224.61,225.86,42900,221.87
2008-05-02,231.99,232.00,227.54,230.70,59400,226.63
2008-04-30,227.48,229.61,223.61,228.76,43100,224.72
2008-04-29,232.48,234.60,225.50,226.61,49000,222.61
2008-04-28,234.41,234.80,230.42,232.56,31900,228.46
2008-04-25,234.05,236.98,230.46,233.87,39000,229.74
2008-04-24,233.01,234.90,229.01,231.37,73300,227.29
2008-04-23,233.00,234.80,228.30,233.97,62200,229.84
2008-04-22,232.46,235.86,230.27,233.08,35200,228.97
2008-04-21,239.51,239.51,231.34,234.74,22800,230.60
2008-04-18,231.99,239.67,230.00,238.30,26700,234.09
2008-04-17,231.65,234.10,229.17,230.92,24500,226.84
2008-04-16,231.35,232.89,227.01,231.82,43000,227.73
2008-04-15,234.02,237.29,228.86,230.41,42400,226.34
2008-04-14,234.28,235.70,231.08,233.66,32000,229.54
2008-04-11,246.24,247.86,232.50,236.24,43900,232.07
2008-04-10,241.99,244.16,236.50,241.84,42300,237.57
2008-04-09,244.69,246.83,240.50,241.88,42100,237.61
2008-04-08,248.49,251.99,244.00,246.84,40500,242.48
2008-04-07,250.99,252.88,247.44,250.64,39200,246.22
2008-04-04,252.05,252.35,247.52,249.30,37000,244.90
2008-04-03,249.88,257.11,248.74,249.61,66700,245.21
2008-04-02,253.18,253.19,245.75,248.39,54500,244.01
2008-04-01,242.97,253.02,241.42,250.00,77500,245.59
2008-03-31,243.79,245.92,236.65,243.94,77800,239.64
2008-03-28,244.20,246.99,242.30,245.24,30500,240.91
2008-03-27,243.50,246.44,241.50,245.27,55800,240.94
2008-03-26,247.66,247.92,240.25,242.75,54900,238.47
2008-03-25,241.84,248.64,240.00,247.00,61900,242.64
2008-03-24,237.54,237.54,237.54,237.54,000,233.35
2008-03-21,237.54,237.54,237.54,237.54,000,233.35
2008-03-20,230.10,241.68,230.10,237.54,113900,233.35
2008-03-19,233.99,236.85,228.01,233.70,64900,229.58
2008-03-18,226.99,235.00,226.99,233.10,38100,228.99
2008-03-17,232.99,232.99,221.96,224.65,64600,220.69
2008-03-14,236.39,243.45,229.90,233.82,39400,229.69
2008-03-13,233.00,237.94,231.56,235.71,45900,231.55
2008-03-12,236.69,243.00,236.00,239.95,63600,235.72
2008-03-11,225.42,234.98,223.07,233.87,87300,229.74
2008-03-10,226.10,229.64,221.95,224.88,30200,220.91
2008-03-07,223.97,230.00,223.95,226.11,36800,222.12
2008-03-06,228.98,231.47,225.06,227.39,35600,223.38
2008-03-05,225.01,229.39,225.01,229.00,37700,224.96
2008-03-04,228.99,231.55,219.90,224.24,58000,220.28
2008-03-03,235.56,235.56,235.56,235.56,000,231.40
2008-02-29,239.40,239.63,230.08,235.56,73600,231.40
2008-02-28,243.75,245.25,235.00,238.61,64800,234.40
2008-02-27,249.98,249.98,241.68,244.00,92300,239.69
2008-02-26,233.01,247.96,230.20,245.89,183700,241.55
2008-02-25,231.40,234.40,229.98,231.79,61500,227.70
2008-02-22,224.51,231.60,224.51,227.61,43900,223.59
2008-02-21,224.38,228.46,223.57,226.86,45800,222.86
2008-02-20,231.00,231.28,222.50,223.66,74100,219.71
2008-02-19,232.50,233.78,230.01,232.61,52300,228.51
2008-02-18,235.14,238.10,231.15,234.16,37400,230.03
2008-02-15,237.98,241.83,230.83,232.26,79400,228.16
2008-02-14,242.99,245.00,236.86,237.91,58200,233.71
2008-02-13,237.99,242.46,235.47,239.50,80400,235.27
2008-02-12,235.51,238.82,232.61,237.97,46200,233.77
2008-02-11,232.95,235.00,230.87,232.45,46500,228.35
2008-02-08,236.09,240.68,234.01,236.34,27200,232.17
2008-02-07,240.00,240.02,232.50,236.46,42500,232.29
2008-02-06,233.66,243.09,232.90,241.72,82500,237.45
2008-02-05,247.84,249.38,235.00,237.83,79200,233.63
2008-02-04,249.86,251.88,245.00,247.08,60500,242.72
2008-02-01,242.99,249.46,241.29,245.96,53300,241.62
2008-01-31,239.53,243.52,233.35,240.25,50600,236.01
2008-01-30,239.27,242.95,237.00,241.32,44500,237.06
2008-01-29,241.66,243.16,235.58,239.27,87300,235.05
2008-01-28,239.00,241.37,230.11,237.22,62100,233.03
2008-01-25,242.05,245.13,237.61,239.14,117900,234.92
2008-01-24,234.63,249.70,233.00,238.02,228000,233.82
2008-01-23,228.00,233.62,217.29,217.29,139100,213.46
2008-01-22,206.00,232.00,195.23,226.47,218600,222.47
2008-01-21,232.20,235.84,226.40,229.41,115700,225.36
2008-01-18,236.65,242.41,234.32,238.76,111500,234.55
2008-01-17,241.00,245.93,235.53,236.01,131200,231.85
2008-01-16,250.00,251.83,233.82,236.85,249100,232.67
2008-01-15,258.20,263.08,250.37,252.32,57900,247.87
2008-01-14,260.94,264.21,256.78,259.49,52400,254.91
2008-01-11,263.98,266.59,257.94,260.01,64500,255.42
2008-01-10,267.14,267.14,260.10,262.28,53800,257.65
2008-01-09,261.00,266.42,258.75,263.43,132100,258.78
2008-01-08,252.60,259.98,252.00,257.05,77400,252.51
2008-01-07,268.96,269.00,247.98,251.00,132400,246.57
2008-01-04,270.99,274.21,267.91,267.91,32600,263.18
2008-01-03,273.01,277.32,268.70,271.57,26700,266.78
2008-01-02,271.20,277.45,270.86,273.26,32300,268.44
2008-01-01,273.00,273.00,273.00,273.00,000,268.18
2007-12-31,273.00,273.00,273.00,273.00,000,268.18
2007-12-28,269.07,274.00,268.07,273.00,52200,268.18
2007-12-27,275.00,281.34,273.55,274.00,38800,269.16
2007-12-26,272.14,272.14,272.14,272.14,000,267.34
2007-12-25,272.14,272.14,272.14,272.14,000,267.34
2007-12-24,272.14,272.14,272.14,272.14,000,267.34
2007-12-21,274.99,275.00,270.30,272.14,107700,267.34
2007-12-20,275.99,277.32,274.50,274.50,51100,269.66
2007-12-19,278.92,279.00,273.00,273.36,30600,268.54
2007-12-18,274.98,279.95,272.00,276.52,26100,271.64
2007-12-17,280.95,280.95,272.00,274.50,34000,269.66
2007-12-14,281.57,282.00,279.00,281.50,31800,276.53
2007-12-13,280.04,281.36,280.00,280.00,42000,275.06
2007-12-12,280.61,283.60,280.03,281.36,22700,276.39
2007-12-11,280.50,282.35,280.00,282.00,32800,277.02
2007-12-10,282.90,285.00,280.01,281.08,19200,276.12
2007-12-07,284.48,285.81,281.60,283.20,20700,278.20
2007-12-06,278.00,284.80,276.84,282.01,38000,277.03
2007-12-05,277.99,278.09,274.00,278.00,39800,273.09
2007-12-04,276.99,277.97,273.64,275.16,28900,270.30
2007-12-03,276.01,276.20,273.22,273.91,29300,269.08
2007-11-30,277.91,278.95,274.00,274.83,62000,269.98
2007-11-29,275.85,277.79,274.10,275.68,48100,270.81
2007-11-28,274.79,275.00,269.74,273.80,41800,268.97
2007-11-27,271.26,274.74,270.11,272.81,39100,268.00
2007-11-26,277.87,278.00,272.50,274.08,31700,269.24
2007-11-23,272.43,277.06,270.00,275.24,38800,270.38
2007-11-22,275.99,278.00,270.50,272.43,47100,267.62
2007-11-21,279.12,283.00,269.03,273.49,61500,268.66
2007-11-20,288.78,288.78,280.70,284.48,40500,279.46
2007-11-19,292.50,292.55,284.00,284.51,43700,279.49
2007-11-16,286.99,287.42,284.75,286.37,34100,281.32
2007-11-15,294.46,294.48,285.55,286.60,29400,281.54
2007-11-14,294.17,296.85,291.74,292.97,20000,287.80
2007-11-13,290.01,297.49,288.20,291.99,25200,286.84
2007-11-12,289.49,296.00,288.50,293.79,19300,288.61
2007-11-09,293.01,295.00,289.05,292.10,37400,286.95
2007-11-08,290.05,294.09,290.05,293.01,32500,287.84
2007-11-07,297.98,301.99,290.00,296.01,32400,290.79
2007-11-06,287.00,304.85,287.00,297.88,66900,292.62
2007-11-05,290.00,293.00,283.35,287.01,30200,281.95
2007-11-02,290.84,294.00,288.22,289.95,22000,284.83
2007-11-01,297.95,297.95,291.60,293.33,25500,288.15
2007-10-31,296.80,297.80,292.17,295.92,31600,290.70
2007-10-30,296.31,298.34,291.26,296.34,24100,291.11
2007-10-29,299.00,299.00,293.05,295.17,18300,289.96
2007-10-26,295.91,297.96,294.30,294.30,16900,289.11
2007-10-25,297.77,298.00,293.58,295.90,20600,290.68
2007-10-24,294.33,297.93,290.01,293.83,16500,288.64
2007-10-23,295.49,299.99,293.67,295.81,29800,290.59
2007-10-22,291.26,297.00,291.00,292.99,17400,287.82
2007-10-19,296.89,296.99,292.00,294.94,30100,289.74
2007-10-18,301.31,302.39,296.21,297.00,24900,291.76
2007-10-17,301.20,304.67,297.05,302.99,18100,297.64
2007-10-16,298.51,300.97,297.04,299.15,28500,293.87
2007-10-15,301.49,302.53,298.00,301.76,25400,296.43
2007-10-12,299.01,300.00,298.00,300.00,13400,294.71
2007-10-11,298.99,303.00,298.99,299.70,22700,294.41
2007-10-10,300.81,301.70,298.03,299.12,24100,293.84
2007-10-09,299.51,303.48,298.30,300.80,25300,295.49
2007-10-08,305.00,305.00,299.50,300.84,26300,295.53
2007-10-05,301.09,307.08,299.50,302.69,43300,297.35
2007-10-04,302.50,307.50,301.01,303.55,26600,298.19
2007-10-03,302.81,308.74,301.95,304.87,14700,299.49
2007-10-02,305.00,309.50,303.80,306.30,50900,300.89
2007-10-01,297.49,303.90,297.48,302.78,22500,297.44
2007-09-28,299.00,304.59,296.45,301.36,54200,296.04
2007-09-27,300.99,303.46,297.48,302.18,31000,296.85
2007-09-26,305.29,305.93,298.54,300.00,46900,294.71
2007-09-25,310.06,313.00,302.80,306.53,53200,301.12
2007-09-24,311.50,313.50,310.12,311.99,62100,306.48
2007-09-21,296.65,315.15,296.65,315.15,291000,309.59
2007-09-20,299.20,302.33,296.45,300.39,44700,295.09
2007-09-19,297.95,303.88,297.95,302.03,65000,296.70
2007-09-18,286.48,294.95,284.01,292.11,35500,286.95
2007-09-17,293.20,293.20,286.50,288.05,24100,282.97
2007-09-14,294.58,294.99,288.51,293.19,34400,288.02
2007-09-13,292.50,298.55,287.35,297.07,25900,291.83
2007-09-12,295.00,296.21,292.54,293.93,17700,288.74
2007-09-11,294.00,296.86,290.98,294.39,25200,289.19
2007-09-10,295.00,295.10,290.24,290.75,25200,285.62
2007-09-07,302.00,302.00,295.00,295.15,48600,289.94
2007-09-06,302.50,302.50,300.20,301.99,45400,296.66
2007-09-05,299.98,303.60,298.60,301.21,71800,295.89
2007-09-04,296.93,302.18,295.00,300.22,51500,294.92
2007-09-03,294.91,299.00,294.91,296.08,19000,290.85
2007-08-31,291.80,297.83,291.80,294.74,126800,289.54
2007-08-30,287.19,289.30,286.00,288.07,49500,282.99
2007-08-29,280.50,287.80,280.00,285.82,55800,280.78
2007-08-28,281.49,287.74,278.61,284.85,72200,279.82
2007-08-27,284.99,289.86,281.00,282.90,47900,277.91
2007-08-24,274.99,288.05,274.10,282.80,81100,277.81
2007-08-23,275.00,278.40,273.37,276.02,70300,271.15
2007-08-22,272.99,276.95,268.71,271.33,84900,266.54
2007-08-21,274.00,276.14,270.40,272.27,34400,267.47
2007-08-20,270.50,277.50,270.00,272.72,65000,267.91
2007-08-17,266.99,273.98,259.00,266.86,189700,262.15
2007-08-16,275.00,277.30,261.46,265.81,162300,261.12
2007-08-15,280.40,280.40,276.55,278.04,69000,273.13
2007-08-14,279.04,283.21,277.55,280.41,48300,275.46
2007-08-13,285.94,286.62,279.56,282.24,99400,277.26
2007-08-10,289.00,296.00,279.18,285.06,132600,280.03
2007-08-09,294.00,304.86,291.81,295.61,118200,290.39
2007-08-08,293.69,297.35,292.66,294.52,93900,289.32
2007-08-07,290.77,292.29,288.50,290.60,107100,285.47
2007-08-06,285.76,293.29,285.76,289.68,71400,284.57
2007-08-03,291.15,292.48,287.20,288.57,52100,283.48
2007-08-02,294.05,296.11,291.50,293.00,70200,287.83
2007-08-01,289.10,297.85,287.22,294.99,80800,289.78
2007-07-31,294.82,297.00,291.30,294.14,79800,288.95
2007-07-30,295.00,299.61,290.00,294.14,74900,288.95
2007-07-27,288.87,298.39,286.10,295.01,124700,289.80
2007-07-26,306.00,308.67,291.55,291.55,149000,286.40
2007-07-25,305.41,306.20,302.52,304.07,89600,298.70
2007-07-24,309.53,311.00,305.60,306.48,119100,301.07
2007-07-23,312.05,314.10,309.29,311.10,46600,305.61
2007-07-20,308.62,313.50,308.32,312.05,98200,306.54
2007-07-19,314.94,314.94,308.60,309.47,189400,304.01
2007-07-18,314.35,321.89,312.20,313.86,139700,308.32
2007-07-17,317.15,321.14,306.09,316.24,305500,310.66
2007-07-16,325.62,326.24,315.61,318.00,206000,312.39
2007-07-13,328.75,328.75,325.60,325.87,87300,320.12
2007-07-12,329.11,332.91,328.50,328.54,68800,322.74
2007-07-11,330.02,330.18,330.00,330.00,102600,324.18
2007-07-10,330.08,330.16,328.40,330.00,1376200,324.18
2007-07-09,330.06,330.24,330.05,330.05,90900,324.23
2007-07-06,330.05,330.38,330.01,330.05,40800,324.23
2007-07-05,330.04,330.30,330.00,330.00,77000,324.18
2007-07-04,330.05,330.25,330.00,330.25,65500,324.42
2007-07-03,330.10,330.45,330.00,330.04,46200,324.22
2007-07-02,330.06,330.29,330.00,330.00,53800,324.18
2007-06-29,330.31,330.75,330.00,330.20,116600,324.37
2007-06-28,330.22,331.30,330.22,330.50,44300,324.67
2007-06-27,330.08,330.99,330.08,330.50,50600,324.67
2007-06-26,330.33,330.34,330.05,330.12,56400,324.29
2007-06-25,330.06,330.46,330.05,330.10,69200,324.27
2007-06-22,330.06,330.84,330.05,330.05,49900,324.23
2007-06-21,330.15,331.99,330.05,330.05,174000,324.23
2007-06-20,330.50,330.52,330.00,330.05,220700,324.23
2007-06-19,330.70,331.00,330.43,330.90,694000,325.06
2007-06-18,330.50,331.11,330.20,331.05,307100,325.21
2007-06-15,330.80,331.80,330.70,330.85,297700,325.01
2007-06-14,330.73,331.00,330.62,330.75,150600,324.91
2007-06-13,330.65,331.20,330.56,330.76,144600,324.92
2007-06-12,331.05,331.49,330.53,331.00,110900,325.16
2007-06-11,330.51,331.89,330.51,331.80,80900,325.94
2007-06-08,330.85,331.58,330.78,330.95,180700,325.11
2007-06-07,331.99,332.41,330.78,330.86,103000,325.02
2007-06-06,331.69,332.43,330.80,331.50,122200,325.65
2007-06-05,332.30,333.91,331.51,332.00,142100,326.14
2007-06-04,332.02,334.00,331.22,331.50,65200,325.65
2007-06-01,331.04,339.00,331.04,332.82,164400,326.95
2007-05-31,331.60,332.35,330.81,331.37,122100,325.52
2007-05-30,331.81,332.99,331.61,331.93,86700,326.07
2007-05-29,331.37,332.60,331.03,331.59,99200,325.74
2007-05-28,331.90,331.90,331.90,331.90,000,326.04
2007-05-25,331.05,332.20,331.05,331.90,85800,326.04
2007-05-24,331.50,332.00,331.15,331.80,102700,325.94
2007-05-23,331.50,332.42,331.34,331.51,108600,325.66
2007-05-22,331.31,332.60,331.25,332.00,96100,326.14
2007-05-21,331.36,332.20,331.13,331.41,123400,325.56
2007-05-18,333.10,333.49,330.61,331.30,194300,325.45
2007-05-17,331.51,333.89,331.51,333.33,45900,327.45
2007-05-16,332.01,332.98,331.51,332.00,201300,326.14
2007-05-15,332.38,333.40,332.20,333.00,161000,327.12
2007-05-14,332.79,333.28,332.58,333.24,127500,327.36
2007-05-11,332.00,333.00,331.92,332.71,138600,326.84
2007-05-10,333.00,333.44,332.05,332.70,149000,326.83
2007-05-09,332.00,334.00,331.00,333.00,214100,327.12
2007-05-08,334.00,334.00,331.65,332.00,353000,326.14
2007-05-07,334.50,335.79,334.10,335.00,180400,329.09
2007-05-04,334.80,336.50,334.03,336.00,105100,330.07
2007-05-03,336.00,336.82,333.57,334.80,158800,328.89
2007-05-02,336.85,337.15,335.66,336.50,83900,330.56
2007-05-01,335.00,335.00,335.00,335.00,000,329.09
2007-04-30,335.70,337.32,334.11,335.00,66900,329.09
2007-04-27,335.61,336.56,335.00,335.67,224400,329.75
2007-04-26,336.75,338.32,335.40,336.36,135900,330.42
2007-04-25,335.60,338.50,335.30,336.45,107800,330.51
2007-04-24,335.50,337.09,335.12,335.60,179400,329.68
2007-04-23,339.95,339.95,335.61,336.00,197500,330.07
2007-04-20,339.10,341.44,338.00,339.14,252300,333.16
2007-04-19,338.20,341.50,338.20,340.00,139400,334.00
2007-04-18,340.25,341.45,338.55,340.00,150000,334.00
2007-04-17,339.60,341.37,339.25,339.99,195100,333.99
2007-04-16,341.20,343.20,339.10,339.39,247000,333.40
2007-04-13,340.75,343.00,340.74,341.00,302300,334.98
2007-04-12,347.63,348.78,339.74,340.50,804300,334.49
2007-04-11,346.20,351.70,346.20,350.10,725200,341.47
2007-04-10,341.30,348.80,338.02,343.93,2563000,335.45
2007-04-09,314.25,314.25,314.25,314.25,000,306.50
2007-04-06,314.25,314.25,314.25,314.25,000,306.50
2007-04-05,289.40,315.48,286.65,314.25,1348000,306.50
2007-04-04,280.50,286.50,274.08,285.00,386800,277.97
2007-04-03,278.80,280.50,276.00,278.04,146300,271.18
2007-04-02,274.80,277.24,272.53,275.69,109700,268.89
2007-03-30,273.50,275.77,272.43,273.71,106100,266.96
2007-03-29,271.42,274.99,270.26,273.02,117300,266.29
2007-03-28,274.20,274.20,269.41,270.87,135000,264.19
2007-03-27,276.00,278.80,272.94,273.82,276000,267.07
2007-03-26,267.00,270.91,265.04,267.34,84000,260.75
2007-03-23,266.18,270.83,266.18,268.91,131300,262.28
2007-03-22,269.48,270.99,266.60,267.51,163800,260.91
2007-03-21,272.01,272.01,266.12,267.00,179700,260.42
2007-03-20,268.50,274.09,266.55,269.80,214600,263.15
2007-03-19,266.30,268.32,265.85,266.83,91900,260.25
2007-03-16,264.98,266.40,260.05,265.85,183400,259.29
2007-03-15,264.05,266.46,263.01,263.73,142400,257.23
2007-03-14,260.41,263.76,256.44,260.15,184700,253.73
2007-03-13,269.93,269.93,263.71,264.98,121600,258.45
2007-03-12,269.50,271.60,265.49,266.15,89500,259.59
2007-03-09,266.01,272.88,264.20,269.13,141900,262.49
2007-03-08,266.00,270.72,265.40,267.41,127600,260.82
2007-03-07,263.00,268.61,262.50,265.74,195800,259.19
2007-03-06,265.99,266.90,261.64,263.00,254500,256.51
2007-03-05,263.00,268.10,259.00,266.02,241500,259.46
2007-03-02,268.99,269.50,264.49,266.55,155200,259.98
2007-03-01,266.99,269.49,259.10,267.00,431700,260.42
2007-02-28,268.68,270.00,260.00,268.50,492100,261.88
2007-02-27,279.76,281.49,272.60,273.65,389900,266.90
2007-02-26,286.00,286.00,278.62,282.79,198100,275.82
2007-02-23,278.73,286.17,278.73,284.35,191600,277.34
2007-02-22,280.00,285.50,277.55,279.97,253500,273.07
2007-02-21,277.00,283.65,276.50,280.39,294600,273.47
2007-02-20,277.80,279.55,274.20,276.99,393600,270.16
2007-02-19,292.03,297.40,279.95,280.52,665800,273.60
2007-02-16,294.98,294.98,288.50,289.99,256300,282.84
2007-02-15,294.61,295.61,291.10,294.25,235400,286.99
2007-02-14,291.09,297.00,291.00,296.00,155500,288.70
2007-02-13,291.44,293.00,287.61,290.00,128400,282.85
2007-02-12,289.45,292.50,289.20,290.00,155900,282.85
2007-02-09,291.00,291.79,287.00,289.40,118000,282.26
2007-02-08,290.50,291.93,284.90,289.07,117800,281.94
2007-02-07,292.18,294.50,289.22,290.33,108800,283.17
2007-02-06,291.61,293.38,288.83,292.18,176700,284.97
2007-02-05,288.00,291.81,283.00,290.00,181500,282.85
2007-02-02,291.42,291.50,286.26,290.15,162400,282.99
2007-02-01,282.48,294.50,281.49,289.50,487300,282.36
2007-01-31,274.85,281.09,273.30,278.70,179300,271.83
2007-01-30,280.00,280.00,273.32,274.20,191800,267.44
2007-01-29,275.34,279.00,273.00,278.50,214000,271.63
2007-01-26,278.22,280.39,276.26,276.80,206500,269.97
2007-01-25,284.69,285.70,279.25,280.61,199400,273.69
2007-01-24,285.25,287.00,283.75,284.72,151600,277.70
2007-01-23,285.00,287.80,282.00,286.24,212200,279.18
2007-01-22,289.89,290.88,284.16,284.16,321600,277.15
2007-01-19,287.35,288.40,282.66,286.00,225200,278.95
2007-01-18,289.39,289.39,286.88,288.15,109500,281.04
2007-01-17,290.12,290.86,286.77,288.46,98800,281.35
2007-01-16,292.00,292.37,289.55,290.54,81400,283.37
2007-01-15,294.11,295.90,290.09,292.45,76100,285.24
2007-01-12,288.77,294.00,287.00,294.00,103500,286.75
2007-01-11,285.01,291.88,283.00,289.97,163100,282.82
2007-01-10,283.42,284.00,281.99,283.25,133500,276.26
2007-01-09,292.00,292.00,283.00,284.10,148200,277.09
2007-01-08,290.00,292.38,287.80,288.10,120700,280.99
2007-01-05,294.97,294.97,289.30,290.01,73800,282.86
2007-01-04,298.50,298.80,291.81,293.30,120700,286.07
2007-01-03,299.74,301.18,298.00,299.37,91600,291.99
2007-01-02,298.48,301.40,296.09,300.60,86700,293.19
2007-01-01,295.67,295.67,295.67,295.67,000,288.38
2006-12-29,295.60,298.08,295.18,295.67,14900,288.38
2006-12-28,295.00,298.94,294.10,295.43,81900,288.14
2006-12-27,294.00,295.70,293.88,295.22,47800,287.94
2006-12-26,293.10,293.10,293.10,293.10,000,285.87
2006-12-25,293.10,293.10,293.10,293.10,000,285.87
2006-12-22,293.74,295.78,292.31,293.10,51900,285.87
2006-12-21,290.30,297.00,290.21,292.74,119700,285.52
2006-12-20,291.00,293.00,288.00,291.00,98200,283.82
2006-12-19,289.00,289.50,283.61,287.50,110700,280.41
2006-12-18,290.50,293.28,289.48,290.00,82400,282.85
2006-12-15,292.10,292.50,286.95,290.87,157900,283.70
2006-12-14,286.19,290.00,286.00,289.30,90200,282.17
2006-12-13,284.00,288.44,283.00,286.95,97000,279.87
2006-12-12,281.26,285.60,281.26,284.50,93200,277.48
2006-12-11,283.95,285.87,281.11,282.85,96100,275.87
2006-12-08,285.15,285.34,280.60,283.56,87500,276.57
2006-12-07,277.51,286.99,277.51,285.50,168200,278.46
2006-12-06,274.50,284.00,271.30,280.20,421300,273.29
2006-12-05,278.30,278.57,274.43,274.57,167900,267.80
2006-12-04,276.02,278.99,270.59,277.15,191000,270.31
2006-12-01,275.27,281.20,275.00,275.85,179200,269.05
2006-11-30,279.43,279.98,273.00,273.26,133100,266.52
2006-11-29,280.00,281.72,273.29,277.07,147100,270.24
2006-11-28,280.50,280.75,271.20,277.20,167600,270.36
2006-11-27,287.61,287.61,281.73,281.73,98600,274.78
2006-11-24,289.12,289.90,282.20,285.91,85600,278.86
2006-11-23,290.00,290.35,287.91,288.17,59100,281.06
2006-11-22,282.00,290.10,282.00,289.14,117600,282.01
2006-11-21,284.80,287.60,282.35,285.46,73400,278.42
2006-11-20,282.42,287.87,282.42,285.20,87000,278.17
2006-11-17,286.60,287.22,284.40,284.44,66100,277.43
2006-11-16,285.25,290.25,284.40,285.19,85100,278.16
2006-11-15,291.45,291.45,285.10,285.50,84600,278.46
2006-11-14,293.00,293.44,288.50,288.89,81600,281.77
2006-11-13,290.66,294.35,290.66,292.15,54900,284.94
2006-11-10,288.04,294.50,285.74,293.04,139900,285.81
2006-11-09,289.50,295.95,285.83,288.00,285300,280.90
2006-11-08,289.98,295.14,288.00,293.11,261200,285.88
2006-11-07,282.15,292.25,282.15,289.90,330700,282.75
2006-11-06,274.99,282.50,273.35,279.30,132200,272.41
2006-11-03,278.00,279.30,274.97,274.97,103500,268.19
2006-11-02,281.40,281.90,277.00,277.00,118600,270.17
2006-11-01,279.00,281.03,277.38,280.00,128200,273.09
2006-10-31,278.30,279.99,276.27,277.83,114400,270.98
2006-10-30,281.50,282.00,279.00,279.00,106700,272.12
2006-10-27,284.48,284.50,281.60,282.01,113800,275.06
2006-10-26,285.20,287.89,282.15,282.15,133200,275.19
2006-10-25,284.50,286.39,282.50,283.67,92900,276.67
2006-10-24,284.00,288.50,284.00,285.10,74000,278.07
2006-10-23,287.00,288.49,283.70,285.49,87100,278.45
2006-10-20,281.00,290.00,281.00,286.55,103000,279.48
2006-10-19,283.03,284.80,280.75,282.64,102300,275.67
2006-10-18,278.05,285.63,278.00,284.63,134400,277.61
2006-10-17,283.02,286.85,279.75,280.00,101700,273.09
2006-10-16,282.99,287.29,281.11,285.93,103200,278.88
2006-10-13,292.50,292.70,282.65,283.00,357300,276.02
2006-10-12,292.00,292.70,287.60,291.80,121900,284.60
2006-10-11,287.01,293.00,286.00,290.54,115700,283.37
2006-10-10,287.50,294.50,286.50,288.96,287300,281.83
2006-10-09,284.00,287.70,281.54,284.80,179900,277.78
2006-10-06,283.00,283.50,277.25,279.39,191100,272.50
2006-10-05,273.00,287.00,271.26,283.76,481200,276.76
2006-10-04,269.99,271.00,266.85,270.68,277700,264.00
2006-10-03,271.42,271.42,264.11,268.50,176100,261.88
2006-10-02,272.00,273.00,268.44,270.35,121400,263.68
2006-09-29,268.70,269.80,267.20,269.00,129000,262.37
2006-09-28,266.15,268.21,262.21,267.20,167600,260.61
2006-09-27,260.39,266.40,259.02,266.10,208000,259.54
2006-09-26,255.45,260.40,254.16,259.00,152900,252.61
2006-09-25,260.90,260.90,252.42,255.66,89400,249.35
2006-09-22,257.69,262.71,256.00,260.91,215600,254.48
2006-09-21,258.85,258.85,251.43,255.90,294300,249.59
2006-09-20,260.46,262.00,257.00,257.42,193200,251.07
2006-09-19,262.63,264.67,259.47,260.93,95000,254.49
2006-09-18,265.52,266.99,262.34,263.50,92500,257.00
2006-09-15,269.82,273.21,264.27,265.78,188900,259.23
2006-09-14,264.01,270.27,264.01,267.55,171000,260.95
2006-09-13,264.99,268.00,263.80,264.14,121200,257.63
2006-09-12,260.30,264.98,258.17,263.51,130900,257.01
2006-09-11,264.30,265.00,260.05,260.44,132000,254.02
2006-09-08,268.50,270.50,264.18,265.09,138300,258.55
2006-09-07,272.75,272.85,266.50,267.00,114300,260.42
2006-09-06,273.01,279.89,271.01,272.05,175100,265.34
2006-09-05,274.38,274.38,271.19,272.97,74600,266.24
2006-09-04,268.37,276.50,267.11,273.00,130500,266.27
2006-09-01,269.40,270.29,261.54,267.78,202500,261.18
2006-08-31,273.07,274.50,270.34,270.73,101800,264.05
2006-08-30,269.50,277.50,267.70,273.25,108200,266.51
2006-08-29,271.00,272.97,268.26,271.00,123500,264.32
2006-08-28,273.58,275.00,268.80,272.89,74500,266.16
2006-08-25,274.78,276.39,272.37,273.55,91900,266.80
2006-08-24,276.30,278.00,273.95,273.95,85400,267.19
2006-08-23,274.01,280.38,273.40,276.85,114800,270.02
2006-08-22,275.71,275.71,271.88,274.61,134700,267.84
2006-08-21,279.99,279.99,272.51,274.55,112300,267.78
2006-08-18,282.90,286.20,277.77,278.80,74000,271.92
2006-08-17,279.47,283.29,276.51,281.86,92200,274.91
2006-08-16,278.20,279.21,274.60,278.56,119600,271.69
2006-08-15,276.85,278.07,272.10,277.80,135200,270.95
2006-08-14,276.50,280.00,275.00,279.00,92300,272.12
2006-08-11,281.00,281.00,275.20,276.18,69100,269.37
2006-08-10,278.00,283.96,276.18,279.25,119000,272.36
2006-08-09,283.00,288.99,280.25,281.86,188800,274.91
2006-08-08,282.05,282.68,279.39,280.59,86000,273.67
2006-08-07,282.13,282.31,275.50,277.96,96800,271.10
2006-08-04,277.00,285.00,275.50,282.31,168300,275.35
2006-08-03,280.20,282.96,275.55,276.26,360600,269.45
2006-08-02,285.54,291.42,282.50,285.15,181700,278.12
2006-08-01,284.00,288.09,281.98,287.66,142700,280.57
2006-07-31,293.90,294.00,281.25,283.91,162900,276.91
2006-07-28,292.00,293.91,285.57,290.00,104100,282.85
2006-07-27,293.14,296.29,290.75,292.00,169600,284.80
2006-07-26,284.99,290.76,281.25,290.76,123200,283.59
2006-07-25,280.37,288.47,280.37,285.33,134400,278.29
2006-07-24,270.90,277.49,265.73,277.40,101100,270.56
2006-07-21,275.90,276.04,269.00,270.65,132800,263.98
2006-07-20,279.99,281.68,274.77,276.00,111700,269.19
2006-07-19,272.00,279.87,270.60,275.95,177400,269.14
2006-07-18,267.59,279.91,267.53,273.25,199700,266.51
2006-07-17,276.48,276.48,265.56,269.50,147800,262.85
2006-07-14,273.88,278.63,272.06,276.00,129300,269.19
2006-07-13,291.06,291.06,276.00,278.05,228100,271.19
2006-07-12,297.00,298.61,288.50,291.91,145300,284.71
2006-07-11,298.60,302.70,295.08,295.50,80000,288.21
2006-07-10,299.95,301.89,296.25,300.99,48000,293.57
2006-07-07,302.70,305.88,298.40,298.80,96900,291.43
2006-07-06,298.20,302.80,296.14,299.50,149700,292.11
2006-07-05,306.70,307.10,294.21,295.61,148700,288.32
2006-07-04,307.41,311.35,304.70,309.25,104900,301.62
2006-07-03,305.00,312.20,302.53,311.76,98700,304.07
2006-06-30,300.55,306.40,300.50,303.93,228000,296.43
2006-06-29,292.00,298.82,292.00,296.18,149100,288.88
2006-06-28,290.50,293.00,288.73,289.10,143700,281.97
2006-06-27,299.00,299.26,292.76,293.65,131800,286.41
2006-06-26,294.24,298.00,291.06,296.29,161500,288.98
2006-06-23,288.00,289.00,286.00,289.00,87600,281.87
2006-06-22,282.50,288.40,282.50,285.25,125100,278.22
2006-06-21,276.86,280.74,272.12,279.99,87100,273.08
2006-06-20,278.13,280.51,272.00,280.51,73700,273.59
2006-06-19,268.32,280.46,268.32,279.13,139300,272.25
2006-06-16,257.00,257.00,257.00,257.00,000,250.66
2006-06-15,257.00,257.00,257.00,257.00,000,250.66
2006-06-14,258.40,258.90,253.02,257.00,167900,250.66
2006-06-13,262.78,262.78,253.40,258.50,215200,252.12
2006-06-12,271.00,280.79,266.00,267.57,134100,260.97
2006-06-09,270.10,277.78,268.54,273.06,135900,266.33
2006-06-08,266.50,271.80,260.00,267.82,200300,261.21
2006-06-07,274.00,277.00,270.63,274.84,204700,268.06
2006-06-06,278.45,278.45,273.00,274.00,247900,267.24
2006-06-05,293.75,293.75,280.30,283.60,166500,276.61
2006-06-02,290.85,296.41,288.92,292.48,95300,285.27
2006-06-01,284.01,288.49,280.00,286.36,100800,279.30
2006-05-31,281.50,287.67,275.11,285.01,222500,277.98
2006-05-30,306.11,308.85,286.32,288.11,174000,281.00
2006-05-29,302.50,306.79,296.98,304.90,62400,297.38
2006-05-26,295.63,301.94,290.37,301.94,107600,294.49
2006-05-25,283.70,294.37,282.97,290.36,70200,283.20
2006-05-24,296.96,296.96,277.87,281.00,141600,274.07
2006-05-23,269.00,297.71,269.00,292.35,284800,285.14
2006-05-22,295.65,297.22,267.21,269.00,281500,262.37
2006-05-19,294.90,300.00,294.50,297.09,94700,289.76
2006-05-18,297.85,298.80,285.00,295.26,172700,287.98
2006-05-17,307.72,313.80,302.81,303.33,145100,295.85
2006-05-16,312.00,312.00,305.20,307.81,94900,300.22
2006-05-15,315.50,315.50,303.22,312.50,143000,304.79
2006-05-12,325.62,326.40,315.11,316.44,135000,308.64
2006-05-11,333.80,338.20,326.54,327.00,75400,318.94
2006-05-10,332.51,335.00,330.00,333.11,104200,324.89
2006-05-09,331.00,334.50,329.00,332.75,102100,324.54
2006-05-08,328.00,330.50,326.20,330.00,76100,321.86
2006-05-05,321.43,330.00,321.43,330.00,125200,321.86
2006-05-04,324.80,326.25,319.19,319.83,80000,311.94
2006-05-03,317.38,322.85,317.38,322.42,148100,314.47
2006-05-02,317.37,322.00,311.50,317.90,149000,310.06
2006-05-01,319.51,319.51,319.51,319.51,000,311.63
2006-04-28,322.00,328.25,309.45,319.51,257400,311.63
2006-04-27,329.00,332.00,316.02,325.70,137600,317.67
2006-04-26,327.95,330.00,326.70,328.00,86700,319.91
2006-04-25,320.50,330.50,320.50,328.00,160200,319.91
2006-04-24,316.50,319.52,313.50,318.99,46700,311.12
2006-04-21,314.34,316.50,313.00,316.50,97100,308.69
2006-04-20,317.90,317.90,310.00,311.43,81500,303.75
2006-04-19,311.50,317.50,308.50,316.00,57100,308.21
2006-04-18,311.80,313.50,306.15,307.70,49500,300.11
2006-04-17,310.02,310.02,310.02,310.02,000,302.37
2006-04-14,310.02,310.02,310.02,310.02,000,302.37
2006-04-13,306.25,314.51,306.00,310.02,63800,302.37
2006-04-12,311.49,312.09,304.05,304.05,75400,296.55
2006-04-11,311.99,313.98,310.11,312.00,80900,304.31
2006-04-10,310.40,312.68,310.00,310.21,53500,302.56
2006-04-07,315.89,315.89,308.33,308.99,50600,301.37
2006-04-06,313.00,315.36,309.30,314.70,51700,306.94
2006-04-05,314.90,315.99,310.50,310.51,94600,302.85
2006-04-04,314.85,316.89,311.12,311.94,51900,304.25
2006-04-03,316.46,318.75,312.78,315.81,104800,308.02
2006-03-31,311.14,313.30,308.40,312.46,47500,304.75
2006-03-30,307.00,310.75,306.12,310.00,37400,302.35
2006-03-29,308.00,310.00,299.47,307.07,131800,299.50
2006-03-28,313.74,313.90,307.02,307.11,67800,299.54
2006-03-27,316.00,316.00,310.10,310.10,66300,302.45
2006-03-24,313.51,319.00,313.03,314.50,70200,306.74
2006-03-23,312.89,319.59,312.01,315.99,97900,308.20
2006-03-22,314.96,314.96,308.93,312.04,84300,304.34
2006-03-21,313.90,315.92,308.30,311.99,129000,304.30
2006-03-20,319.80,324.98,311.46,313.02,134200,305.30
2006-03-17,318.00,321.88,316.01,316.73,117800,308.92
2006-03-16,319.00,319.78,308.49,312.99,90700,305.27
2006-03-15,314.51,320.75,313.20,318.00,133200,310.16
2006-03-14,307.30,315.23,305.20,311.95,102500,304.26
2006-03-13,303.00,308.89,303.00,307.59,55300,300.00
2006-03-10,298.94,302.05,298.00,302.01,45200,294.56
2006-03-09,298.54,300.00,295.50,298.40,51800,291.04
2006-03-08,307.82,307.82,292.50,295.40,162200,288.11
2006-03-07,309.90,311.40,305.20,305.89,110900,298.35
2006-03-06,310.00,313.51,307.80,310.44,81400,302.78
2006-03-03,303.91,311.92,303.72,308.97,98400,301.35
2006-03-02,307.67,312.39,302.52,305.53,167400,297.99
2006-03-01,301.98,307.00,301.94,305.20,56900,297.67
2006-02-28,307.33,308.00,301.30,301.80,214200,294.36
2006-02-27,305.99,308.48,304.03,304.73,121800,297.21
2006-02-24,305.13,308.98,300.53,302.00,107300,294.55
2006-02-23,306.80,308.77,302.48,305.90,87300,298.36
2006-02-22,301.20,308.88,300.10,305.51,94100,297.98
2006-02-21,302.50,306.00,300.27,300.55,121800,293.14
2006-02-20,297.20,301.50,295.01,301.50,105200,294.06
2006-02-17,302.55,306.96,296.85,298.97,148400,291.60
2006-02-16,295.87,301.29,295.00,300.75,136300,293.33
2006-02-15,293.99,296.01,288.21,293.00,155000,285.77
2006-02-14,288.08,296.75,283.55,287.87,183200,280.77
2006-02-13,298.00,301.90,290.25,290.25,212200,283.09
2006-02-10,265.60,296.02,265.60,290.00,560100,282.85
2006-02-09,263.95,268.35,262.53,268.25,96500,261.63
2006-02-08,260.98,262.95,259.33,262.55,76000,256.07
2006-02-07,267.85,267.85,260.22,262.00,71900,255.54
2006-02-06,265.76,267.99,264.50,266.00,73800,259.44
2006-02-03,265.34,269.01,260.58,266.00,132800,259.44
2006-02-02,273.47,274.74,262.01,264.02,134200,257.51
2006-02-01,261.99,271.65,257.40,271.00,133900,264.32
2006-01-31,270.88,270.88,260.20,260.20,112100,253.78
2006-01-30,264.50,268.98,264.50,268.50,63500,261.88
2006-01-27,264.01,267.86,264.01,265.40,105600,258.85
2006-01-26,259.40,266.90,259.00,263.30,106200,256.81
2006-01-25,257.65,258.82,255.42,258.82,63700,252.44
2006-01-24,251.35,254.68,251.35,253.35,56900,247.10
2006-01-23,249.00,253.98,247.70,252.30,91200,246.08
2006-01-20,256.56,257.99,248.01,250.35,75100,244.18
2006-01-19,255.29,260.95,252.51,257.25,180800,250.91
2006-01-18,248.99,259.48,247.00,250.90,368800,244.71
2006-01-17,242.00,250.99,241.43,250.99,153200,244.80
2006-01-16,240.91,243.93,240.18,243.40,40800,237.40
2006-01-13,243.82,244.75,240.12,240.67,61600,234.73
2006-01-12,244.93,244.93,242.80,243.83,55600,237.82
2006-01-11,242.81,244.60,241.50,244.30,57300,238.28
2006-01-10,243.00,248.23,241.33,242.00,109200,236.03
2006-01-09,248.99,249.00,244.50,245.00,72100,238.96
2006-01-06,245.75,247.95,244.50,247.31,46100,241.21
2006-01-05,250.17,251.60,245.00,246.00,101700,239.93
2006-01-04,251.05,251.17,248.25,249.54,61100,243.39
2006-01-03,250.90,252.88,247.76,249.99,92200,243.82
2006-01-02,247.14,251.00,246.50,250.83,17200,244.64
2005-12-30,249.33,249.33,245.01,246.50,24400,240.42
2005-12-29,248.50,250.90,245.61,249.00,50000,242.86
2005-12-28,244.00,248.51,244.00,248.00,75400,241.88
2005-12-27,244.74,245.04,243.70,244.00,33000,237.98
2005-12-26,243.50,243.50,243.50,243.50,000,237.49
2005-12-23,241.40,244.50,241.40,243.50,30300,237.49
2005-12-22,238.89,243.30,238.05,240.94,84100,235.00
2005-12-21,242.00,243.04,234.93,238.21,198700,232.34
2005-12-20,244.78,245.45,242.13,242.81,86200,236.82
2005-12-19,244.07,244.79,242.51,244.79,52500,238.75
2005-12-16,240.60,244.42,240.60,243.01,87000,237.02
2005-12-15,242.10,242.89,240.77,242.50,64900,236.52
2005-12-14,240.00,247.00,239.00,243.10,533100,237.10
2005-12-13,233.97,236.27,231.34,234.42,45200,228.64
2005-12-12,232.49,233.65,231.11,233.65,43500,227.89
2005-12-09,235.00,235.00,231.22,232.05,46800,226.33
2005-12-08,232.40,236.45,229.00,234.20,125100,228.42
2005-12-07,233.99,234.72,231.01,232.85,80300,227.11
2005-12-06,237.00,239.00,233.00,233.50,128100,227.74
2005-12-05,235.11,240.00,235.11,238.50,134100,232.62
2005-12-02,230.15,236.00,230.15,235.72,117200,229.91
2005-12-01,228.37,232.00,226.20,231.00,101400,225.30
2005-11-30,230.14,232.30,228.65,228.94,41600,223.29
2005-11-29,230.01,233.21,229.80,231.47,49200,225.76
2005-11-28,229.00,234.00,229.00,229.34,91900,223.68
2005-11-25,232.00,232.49,228.11,228.81,67600,223.17
2005-11-24,233.57,234.00,231.00,231.27,67600,225.57
2005-11-23,232.00,234.15,231.56,233.25,97000,227.50
2005-11-22,229.00,231.66,228.00,231.40,80500,225.69
2005-11-21,228.00,229.09,225.30,228.03,69100,222.41
2005-11-18,224.10,227.80,224.10,226.91,73600,221.31
2005-11-17,223.50,225.50,222.26,223.75,51000,218.23
2005-11-16,225.50,227.00,221.29,221.61,67700,216.14
2005-11-15,225.50,227.00,224.50,226.03,42400,220.46
2005-11-14,225.50,226.50,225.05,225.50,51600,219.94
2005-11-11,225.51,226.80,225.00,225.50,84100,219.94
2005-11-10,225.99,226.38,224.57,224.95,76100,219.40
2005-11-09,226.00,226.00,223.45,224.29,73000,218.76
2005-11-08,228.50,228.50,224.77,225.50,58700,219.94
2005-11-07,226.56,228.40,222.00,226.71,67600,221.12
2005-11-04,225.00,228.39,222.24,226.56,234500,220.97
2005-11-03,221.00,223.30,218.22,221.24,161900,215.78
2005-11-02,212.05,218.39,210.40,218.00,126200,212.62
2005-11-01,212.06,212.56,210.00,211.91,35900,206.68
2005-10-31,205.11,213.00,205.11,211.25,97000,206.04
2005-10-28,204.25,205.85,202.71,204.00,113200,198.97
2005-10-27,208.58,210.73,205.00,206.46,67400,201.37
2005-10-26,209.01,212.18,209.01,209.42,36100,204.26
2005-10-25,211.85,214.30,210.55,211.25,65200,206.04
2005-10-24,208.69,211.40,207.81,210.40,69700,205.21
2005-10-21,208.01,210.25,204.67,208.68,103700,203.53
2005-10-20,213.01,214.72,208.05,208.96,152800,203.81
2005-10-19,215.00,215.51,211.26,212.61,141200,207.37
2005-10-18,216.73,217.64,214.35,217.00,78100,211.65
2005-10-17,214.95,217.38,210.30,215.02,184900,209.72
2005-10-14,216.00,217.00,213.51,213.60,98000,208.33
2005-10-13,218.58,219.15,215.82,217.00,54300,211.65
2005-10-12,220.50,221.00,218.50,220.03,35400,214.60
2005-10-11,221.01,222.95,220.35,221.50,27200,216.04
2005-10-10,220.70,223.00,220.20,220.76,41700,215.32
2005-10-07,218.72,221.66,218.72,220.70,45500,215.26
2005-10-06,222.00,222.43,217.50,220.00,144900,214.57
2005-10-05,226.50,226.50,222.79,223.68,70800,218.16
2005-10-04,227.45,228.40,225.40,227.10,39400,221.50
2005-10-03,226.35,227.85,224.49,225.37,48400,219.81
2005-09-30,227.75,228.71,224.00,225.77,57600,220.20
2005-09-29,228.42,229.38,224.54,226.65,63100,221.06
2005-09-28,224.40,230.00,222.00,229.04,106900,223.39
2005-09-27,224.01,224.49,221.62,222.55,48000,217.06
2005-09-26,222.40,225.39,222.00,223.52,54800,218.01
2005-09-23,223.50,223.58,220.51,221.30,72100,215.84
2005-09-22,222.62,225.85,222.62,223.12,84800,217.62
2005-09-21,224.50,225.61,223.00,223.67,48600,218.15
2005-09-20,225.65,228.30,223.02,223.82,78700,218.30
2005-09-19,219.92,230.80,219.16,225.65,169300,220.08
2005-09-16,225.27,226.11,218.84,224.52,136700,218.98
2005-09-15,225.38,226.03,225.31,226.03,106300,220.46
2005-09-14,225.33,227.36,224.20,225.82,83000,220.25
2005-09-13,231.11,231.11,225.33,226.50,95200,220.91
2005-09-12,232.79,232.79,230.06,230.62,84700,224.93
2005-09-09,235.50,238.86,228.26,230.40,335500,224.72
2005-09-08,228.04,229.50,227.00,227.50,106600,221.89
2005-09-07,225.39,230.32,225.09,229.16,98200,223.51
2005-09-06,225.25,225.99,224.37,224.85,94100,219.30
2005-09-05,225.00,225.90,224.50,225.25,60900,219.69
2005-09-02,224.50,227.90,224.10,225.00,178200,219.45
2005-09-01,219.50,227.90,218.40,226.85,213300,221.26
2005-08-31,213.15,220.82,213.15,219.50,191500,214.09
2005-08-30,214.57,217.00,213.23,213.45,100500,208.19
2005-08-29,211.54,215.47,211.53,214.25,75600,208.97
2005-08-26,216.70,217.99,212.78,213.20,215600,207.94
2005-08-25,213.14,215.83,211.39,211.55,107800,206.33
2005-08-24,210.51,213.83,210.51,213.50,80000,208.23
2005-08-23,212.10,213.48,210.50,211.75,77500,206.53
2005-08-22,211.00,213.91,210.80,212.10,58400,206.87
2005-08-19,210.00,211.95,209.41,211.36,42000,206.15
2005-08-18,208.56,211.55,208.56,209.70,95800,204.53
2005-08-17,209.12,210.90,207.75,208.69,122700,203.54
2005-08-16,212.61,213.50,210.71,212.00,98800,206.77
2005-08-15,214.00,215.00,209.58,211.85,96400,206.63
2005-08-12,214.40,215.60,213.14,213.89,71900,208.61
2005-08-11,215.00,215.90,214.40,214.40,84300,209.11
2005-08-10,216.00,217.29,215.53,216.50,127800,211.16
2005-08-09,214.62,218.45,213.80,216.00,197000,210.67
2005-08-08,212.92,213.94,211.56,212.52,134500,207.28
2005-08-05,212.00,214.00,209.17,211.65,266000,206.43
2005-08-04,214.20,217.05,211.20,213.15,276000,207.89
2005-08-03,212.00,221.10,211.00,215.00,555500,209.70
2005-08-02,206.00,208.50,204.40,207.00,229300,201.89
2005-08-01,206.08,209.00,202.50,204.20,208300,199.16
2005-07-29,210.00,211.44,205.52,206.70,348200,201.60
2005-07-28,214.49,216.50,209.50,212.65,693600,207.41
2005-07-27,228.87,238.00,206.00,215.00,1948000,209.70
2005-07-26,227.60,231.50,225.28,225.40,205800,219.84
2005-07-25,226.95,227.99,225.55,227.30,109000,221.69
2005-07-22,229.00,229.65,225.34,227.69,166600,222.07
2005-07-21,229.40,233.28,227.55,230.00,304800,224.33
2005-07-20,231.89,233.12,228.01,230.30,180400,224.62
2005-07-19,221.59,235.00,220.54,232.17,353700,226.44
2005-07-18,220.36,222.91,220.25,221.08,88500,215.63
2005-07-15,218.50,221.99,218.42,220.56,139900,215.12
2005-07-14,219.30,220.05,217.05,218.56,92100,213.17
2005-07-13,216.80,220.00,216.80,219.45,138800,214.04
2005-07-12,218.30,219.50,215.28,217.79,141100,212.42
2005-07-11,212.40,220.98,212.20,216.93,225600,211.58
2005-07-08,208.50,212.10,208.50,211.40,127700,206.19
2005-07-07,208.60,210.30,202.20,207.72,231200,202.60
2005-07-06,206.04,209.80,206.04,207.99,60100,202.86
2005-07-05,209.00,209.00,205.00,206.56,52200,201.47
2005-07-04,206.00,209.35,205.11,208.72,90400,203.57
2005-07-01,204.68,206.76,203.51,206.00,70400,200.92
2005-06-30,204.98,206.63,202.34,204.68,55700,199.63
2005-06-29,206.99,206.99,204.00,204.48,44800,199.44
2005-06-28,201.00,208.49,201.00,204.51,79800,199.47
2005-06-27,206.00,207.20,200.24,201.00,97400,196.04
2005-06-24,207.00,208.38,205.06,206.20,75600,201.11
2005-06-23,207.45,211.50,206.64,209.00,123800,203.85
2005-06-22,206.54,207.60,205.98,207.45,48600,202.33
2005-06-21,205.40,207.50,205.40,206.99,48200,201.89
2005-06-20,209.00,209.00,205.30,205.89,58400,200.81
2005-06-17,207.10,209.00,206.14,207.62,96700,202.50
2005-06-16,206.65,209.00,206.65,208.00,38200,202.87
2005-06-15,208.09,210.25,206.12,206.59,55400,201.50
2005-06-14,210.00,210.40,205.30,206.99,68900,201.89
2005-06-13,209.50,213.32,208.00,210.00,131500,204.82
2005-06-10,210.00,210.99,208.60,209.49,59000,204.32
2005-06-09,208.69,208.95,207.61,208.29,56700,203.15
2005-06-08,209.25,209.25,207.72,208.63,57600,203.48
2005-06-07,207.00,212.40,206.50,208.80,150100,203.65
2005-06-06,207.95,207.98,205.08,207.55,75700,202.43
2005-06-03,206.60,208.49,206.40,207.50,79000,202.38
2005-06-02,208.44,208.44,206.61,206.65,96000,201.55
2005-06-01,204.10,208.50,204.10,208.01,104200,202.88
2005-05-31,201.96,209.00,201.85,205.86,172800,200.78
2005-05-30,204.00,204.00,201.25,203.48,29200,198.46
2005-05-27,201.10,203.00,199.19,201.61,59200,196.64
2005-05-26,200.00,202.02,198.21,201.70,88500,196.73
2005-05-25,200.50,201.00,198.48,199.25,54400,194.34
2005-05-24,201.00,201.68,197.60,200.10,83100,195.17
2005-05-23,201.50,202.45,200.05,200.50,76200,195.56
2005-05-20,201.78,203.50,199.28,200.50,76600,195.56
2005-05-19,198.88,201.04,198.31,200.89,91200,195.94
2005-05-18,197.21,199.25,196.50,198.50,140700,193.60
2005-05-17,199.98,199.98,196.74,197.35,118800,192.48
2005-05-16,198.05,199.84,197.75,198.70,56300,193.80
2005-05-13,200.20,200.50,196.52,199.75,210200,194.82
2005-05-12,197.80,202.10,197.00,201.70,331300,196.73
2005-05-11,192.05,197.51,191.21,197.51,363100,192.64
2005-05-10,189.91,194.20,188.10,192.66,528600,187.91
2005-05-09,180.00,182.59,178.50,182.59,107700,178.09
2005-05-06,182.50,184.90,181.32,181.67,76400,177.19
2005-05-05,183.00,184.48,181.60,183.70,49300,179.17
2005-05-04,183.76,184.09,177.60,181.90,180700,177.41
2005-05-03,182.17,186.17,181.03,183.90,93500,179.36
2005-05-02,179.00,184.96,178.65,183.08,181200,178.56
2005-04-29,179.50,180.20,177.17,178.45,211000,174.05
2005-04-28,182.00,183.14,180.50,181.50,204500,177.02
2005-04-27,187.00,187.01,180.50,181.78,505500,177.30
2005-04-26,188.16,189.00,186.50,187.66,859300,183.03
2005-04-25,192.10,193.50,190.81,192.00,314700,187.26
2005-04-22,193.50,194.60,193.40,193.52,96300,188.75
2005-04-21,191.25,193.27,191.25,192.92,150500,188.16
2005-04-20,192.00,193.82,191.65,192.66,117200,187.91
2005-04-19,189.98,191.77,189.98,190.90,119100,186.19
2005-04-18,189.52,189.90,187.00,188.62,314600,183.97
2005-04-15,191.00,192.30,189.66,191.39,209800,186.67
2005-04-14,193.90,194.10,192.31,193.17,83700,188.41
2005-04-13,195.60,195.60,193.25,194.30,210900,189.51
2005-04-12,193.50,198.45,193.10,196.40,210600,191.56
2005-04-11,193.95,195.48,193.54,194.40,104500,189.61
2005-04-08,194.50,196.00,193.50,195.00,191400,190.19
2005-04-07,194.50,195.99,194.14,194.75,197000,189.95
2005-04-06,194.89,197.40,194.01,196.00,259600,191.17
2005-04-05,193.35,195.22,192.36,193.90,153900,189.12
2005-04-04,192.90,193.50,191.40,192.20,136600,187.46
2005-04-01,191.30,195.05,190.30,194.25,196200,189.46
2005-03-31,192.22,195.80,192.20,193.13,223600,188.37
2005-03-30,187.68,194.91,187.58,194.50,410700,188.73
2005-03-29,187.44,187.76,185.60,187.31,152200,181.75
2005-03-28,187.44,187.44,187.44,187.44,000,181.88
2005-03-25,187.44,187.44,187.44,187.44,000,181.88
2005-03-24,187.10,189.00,187.10,187.44,120000,181.88
2005-03-23,186.31,188.47,185.50,187.61,108400,182.04
2005-03-22,186.40,187.86,185.31,187.25,76000,181.69
2005-03-21,186.50,188.90,185.00,185.99,82100,180.47
2005-03-18,186.25,188.00,185.01,185.45,134100,179.95
2005-03-17,185.00,185.78,183.95,185.20,204700,179.70
2005-03-16,186.00,187.24,184.06,185.57,225100,180.06
2005-03-15,188.30,188.30,185.23,186.50,243800,180.97
2005-03-14,184.88,188.35,184.50,187.50,249600,181.94
2005-03-11,184.55,185.28,182.99,183.95,164500,178.49
2005-03-10,181.52,184.75,181.52,183.85,258900,178.39
2005-03-09,176.91,185.00,176.91,182.10,387400,176.70
2005-03-08,177.94,178.30,176.80,177.18,126400,171.92
2005-03-07,178.00,178.00,176.70,177.64,190400,172.37
2005-03-04,178.02,178.55,175.25,177.04,236600,171.79
2005-03-03,177.80,179.55,177.73,178.35,146800,173.06
2005-03-02,179.00,179.00,177.50,178.50,95900,173.20
2005-03-01,176.76,178.96,176.66,178.50,190800,173.20
2005-02-28,178.00,178.90,177.00,177.99,179600,172.71
2005-02-25,179.95,179.99,177.50,178.20,169800,172.91
2005-02-24,182.00,182.39,178.00,178.60,237000,173.30
2005-02-23,182.10,183.95,181.45,182.47,124300,177.05
2005-02-22,183.53,184.84,182.50,184.74,138100,179.26
2005-02-21,185.80,186.90,184.20,184.20,88900,178.73
2005-02-18,184.20,186.47,182.75,185.50,206100,179.99
2005-02-17,186.80,187.49,184.20,185.10,224800,179.61
2005-02-16,184.88,188.14,184.40,186.36,427400,180.83
2005-02-15,177.75,183.48,177.32,182.50,231900,177.08
2005-02-14,177.00,180.00,176.10,178.22,93200,172.93
2005-02-11,175.30,178.76,171.50,178.26,567000,172.97
2005-02-10,180.65,182.00,176.01,177.90,524800,172.62
2005-02-09,186.49,186.50,180.00,182.00,346600,176.60
2005-02-08,182.40,187.37,181.80,186.97,472100,181.42
2005-02-07,191.00,196.90,179.00,182.95,1356500,177.52
2005-02-04,187.10,190.39,185.87,190.00,208900,184.36
2005-02-03,186.75,187.30,183.96,186.75,122500,181.21
2005-02-02,189.50,189.50,185.40,186.38,124700,180.85
2005-02-01,188.77,190.90,188.37,188.37,81600,182.78
2005-01-31,189.17,189.90,187.75,189.09,143400,183.48
2005-01-28,186.55,189.46,186.55,188.75,137600,183.15
2005-01-27,186.99,187.95,184.86,187.05,168000,181.50
2005-01-26,191.50,191.97,186.10,187.23,142500,181.67
2005-01-25,190.62,193.20,190.30,191.00,237300,185.33
2005-01-24,183.50,190.96,183.50,190.96,352200,185.29
2005-01-21,181.50,182.80,177.10,182.23,373800,176.82
2005-01-20,187.63,187.80,181.91,182.60,337200,177.18
2005-01-19,188.60,189.75,187.26,188.06,126200,182.48
2005-01-18,188.50,189.00,185.36,188.26,178200,182.67
2005-01-17,189.70,189.76,185.90,188.41,104400,182.82
2005-01-14,188.05,190.62,187.25,189.14,113100,183.53
2005-01-13,186.25,189.88,184.50,189.00,357900,183.39
2005-01-12,196.34,196.34,183.77,185.30,1099100,179.80
2005-01-11,200.79,200.79,194.40,194.52,190300,188.75
2005-01-10,201.00,202.49,199.50,199.89,111900,193.96
2005-01-07,202.50,204.30,201.00,201.49,81000,195.51
2005-01-06,202.50,202.99,201.20,202.56,76800,196.55
2005-01-05,202.50,203.00,200.65,201.80,73300,195.81
2005-01-04,206.00,206.50,201.67,202.80,86400,196.78
2005-01-03,202.30,208.50,202.30,206.56,144000,200.43
2004-12-31,202.30,202.30,202.30,202.30,000,196.30
2004-12-30,199.50,202.30,198.12,202.30,60700,196.30
2004-12-29,202.10,202.51,198.00,199.21,63500,193.30
2004-12-28,204.10,204.10,201.00,202.50,25500,196.49
2004-12-27,204.50,204.50,200.00,203.30,38800,197.27
2004-12-24,203.80,203.80,203.80,203.80,000,197.75
2004-12-23,203.80,204.79,202.63,203.80,45000,197.75
2004-12-22,201.60,204.75,201.46,202.20,126200,196.20
2004-12-21,198.80,202.00,197.80,202.00,132300,196.01
2004-12-20,198.00,200.85,197.59,197.80,151800,191.93
2004-12-17,194.50,200.90,192.60,198.99,342100,193.08
2004-12-16,193.00,195.56,192.49,192.49,293900,186.78
2004-12-15,194.56,195.45,189.12,193.00,385300,187.27
2004-12-14,198.40,199.90,194.40,195.02,135400,189.23
2004-12-13,199.50,200.70,197.00,198.40,101200,192.51
2004-12-10,199.10,202.00,199.10,199.61,82100,193.69
2004-12-09,205.39,205.39,198.60,200.00,214700,194.06
2004-12-08,206.99,207.00,204.56,205.00,95100,198.92
2004-12-07,208.00,210.45,206.11,206.81,64200,200.67
2004-12-06,209.50,211.70,207.00,208.00,88400,201.83
2004-12-03,210.22,212.30,209.52,209.84,64200,203.61
2004-12-02,214.48,214.80,209.50,210.50,116600,204.25
2004-12-01,205.88,215.21,205.65,212.50,182000,206.19
2004-11-30,209.40,209.40,206.70,207.31,59800,201.16
2004-11-29,206.45,208.65,206.21,208.03,80300,201.86
2004-11-26,209.45,209.45,206.59,206.80,58500,200.66
2004-11-25,208.00,210.00,206.22,208.65,46100,202.46
2004-11-24,205.98,209.25,205.75,207.52,112300,201.36
2004-11-23,205.55,206.42,204.16,205.00,87900,198.92
2004-11-22,206.50,207.91,204.01,205.89,74900,199.78
2004-11-19,208.75,209.00,206.51,207.15,74200,201.00
2004-11-18,208.61,211.50,208.01,209.60,84400,203.38
2004-11-17,203.00,210.00,202.69,209.80,133100,203.57
2004-11-16,207.40,207.40,202.66,203.35,131500,197.32
2004-11-15,207.00,208.50,205.50,207.00,93500,200.86
2004-11-12,209.90,210.45,207.01,207.10,36600,200.95
2004-11-11,208.25,209.79,206.68,208.99,95200,202.79
2004-11-10,206.82,208.24,205.00,208.00,101800,201.83
2004-11-09,206.31,207.57,205.40,205.92,58000,199.81
2004-11-08,207.00,209.09,206.20,207.93,52100,201.76
2004-11-05,206.85,209.31,205.26,207.29,75900,201.14
2004-11-04,206.50,207.50,204.00,205.40,70500,199.30
2004-11-03,202.76,207.70,195.00,206.85,292900,200.71
2004-11-02,204.80,205.34,201.40,202.40,187200,196.39
2004-11-01,197.90,204.30,197.00,204.30,236600,198.24
2004-10-29,196.00,198.20,189.30,196.30,702900,190.47
2004-10-28,205.80,206.50,197.17,197.21,277300,191.36
2004-10-27,200.00,203.56,200.00,203.29,143800,197.26
2004-10-26,197.02,200.50,197.02,199.56,132600,193.64
2004-10-25,196.00,198.37,193.28,196.36,103000,190.53
2004-10-22,203.71,204.75,199.11,199.15,170400,193.24
2004-10-21,206.10,206.65,201.00,204.56,150700,198.49
2004-10-20,205.75,207.79,204.80,206.12,148600,200.00
2004-10-19,208.45,208.57,199.01,205.55,336500,199.45
2004-10-18,215.00,215.00,205.50,206.90,382800,200.76
2004-10-15,209.84,214.70,209.45,214.70,97000,208.33
2004-10-14,208.49,211.10,207.00,210.17,50500,203.93
2004-10-13,211.36,212.45,206.65,209.81,115000,203.58
2004-10-12,212.50,212.94,210.55,210.59,65000,204.34
2004-10-11,214.11,214.98,211.28,212.99,84400,206.67
2004-10-08,214.44,215.06,210.11,213.81,116700,207.46
2004-10-07,217.10,217.45,214.58,215.00,58500,208.62
2004-10-06,216.51,218.75,214.50,215.65,55300,209.25
2004-10-05,219.90,222.10,216.51,216.51,121900,210.08
2004-10-04,218.15,221.53,216.00,219.54,143300,213.02
2004-10-01,215.93,219.01,215.60,217.48,101500,211.03
2004-09-30,213.90,216.30,212.20,215.72,110600,209.32
2004-09-29,212.55,214.00,211.03,212.15,88800,205.85
2004-09-28,214.80,214.80,210.61,212.20,85000,205.90
2004-09-27,214.00,214.88,212.50,214.23,53600,207.87
2004-09-24,215.40,215.92,211.62,214.64,192700,208.27
2004-09-23,217.03,218.00,214.50,217.00,120000,210.56
2004-09-22,216.75,221.46,216.51,218.00,155500,211.53
2004-09-21,215.20,218.35,213.55,217.80,86200,211.34
2004-09-20,216.60,218.84,213.48,215.20,81900,208.81
2004-09-17,218.70,222.93,216.56,218.00,472200,211.53
2004-09-16,210.61,219.40,210.56,217.50,173700,211.05
2004-09-15,210.09,215.90,209.22,210.61,227000,204.36
2004-09-14,215.20,215.70,211.00,211.39,146600,205.12
2004-09-13,208.11,215.98,206.64,215.98,194700,209.57
2004-09-10,208.75,208.75,206.51,207.88,55200,201.71
2004-09-09,208.18,208.60,206.38,207.90,73900,201.73
2004-09-08,207.90,210.00,205.52,209.35,191200,203.14
2004-09-07,203.80,208.69,202.12,207.34,146100,201.19
2004-09-06,202.90,204.50,198.00,203.50,99200,197.46
2004-09-03,202.75,204.30,200.71,202.00,168000,196.01
2004-09-02,201.01,204.15,200.55,203.47,124600,197.43
2004-09-01,201.30,202.00,198.22,201.50,93500,195.52
2004-08-31,203.85,204.48,200.61,200.72,116100,194.76
2004-08-30,202.77,204.78,200.20,203.89,89100,197.84
2004-08-27,204.00,204.99,201.50,202.33,48500,196.33
2004-08-26,203.00,204.70,201.17,203.90,85200,197.85
2004-08-25,200.62,202.75,200.50,202.75,69500,196.73
2004-08-24,201.90,202.80,200.85,201.00,92200,195.03
2004-08-23,199.99,202.57,197.60,201.52,120800,195.54
2004-08-20,199.00,199.85,196.50,198.65,84600,192.75
2004-08-19,199.21,203.00,198.39,199.67,161300,193.74
2004-08-18,199.88,200.52,197.30,198.43,93200,192.54
2004-08-17,197.00,202.00,196.35,199.50,115800,193.58
2004-08-16,195.00,199.49,193.21,197.45,74800,191.59
2004-08-13,192.99,197.09,192.30,195.20,84200,189.41
2004-08-12,201.68,205.55,193.80,195.54,212800,189.74
2004-08-11,199.38,203.08,196.51,200.61,244000,194.66
2004-08-10,191.50,199.00,191.05,198.32,328300,192.43
2004-08-09,188.60,191.45,187.00,190.10,137100,184.46
2004-08-06,189.90,191.26,188.00,188.65,139100,183.05
2004-08-05,189.89,192.57,188.00,192.05,163700,186.35
2004-08-04,192.16,193.52,186.69,187.45,212900,181.89
2004-08-03,195.35,196.25,192.72,193.30,70700,187.56
2004-08-02,196.70,198.49,192.61,194.29,103100,188.52
2004-07-30,194.50,196.50,194.20,195.99,101100,190.17
2004-07-29,195.00,197.54,193.31,194.00,130500,188.24
2004-07-28,197.36,203.50,194.60,195.00,259600,189.21
2004-07-27,188.49,196.00,185.52,196.00,438900,190.18
2004-07-26,189.50,190.50,185.85,186.50,116500,180.97
2004-07-23,188.70,191.19,187.54,188.80,82000,183.20
2004-07-22,190.70,191.96,187.70,188.51,155800,182.92
2004-07-21,198.50,198.50,192.23,193.67,130100,187.92
2004-07-20,187.50,196.50,186.95,195.27,201400,189.48
2004-07-19,189.90,191.00,186.50,188.51,165500,182.92
2004-07-16,193.75,196.00,186.56,191.08,353300,185.41
2004-07-15,194.99,195.56,193.40,194.35,90100,188.58
2004-07-14,197.30,197.30,193.90,194.80,229900,189.02
2004-07-13,199.00,200.28,196.62,197.80,118100,191.93
2004-07-12,198.60,200.50,197.13,198.64,72800,192.74
2004-07-09,199.35,199.94,196.00,198.40,143700,192.51
2004-07-08,200.50,201.78,197.60,198.70,169900,192.80
2004-07-07,202.53,204.80,199.55,201.80,190300,195.81
2004-07-06,205.69,206.99,202.25,202.53,158700,196.52
2004-07-05,205.05,208.50,203.00,206.05,92900,199.94
2004-07-02,209.30,212.04,203.85,206.30,186100,200.18
2004-07-01,209.50,213.94,208.98,210.31,152500,204.07
2004-06-30,209.30,210.40,207.60,208.87,71600,202.67
2004-06-29,208.11,210.57,206.80,209.30,135500,203.09
2004-06-28,204.50,209.78,204.50,209.40,137100,203.19
2004-06-25,203.56,205.20,202.60,204.99,79300,198.91
2004-06-24,202.08,203.90,202.08,203.25,146200,197.22
2004-06-23,202.90,203.89,200.61,202.05,94600,196.05
2004-06-22,202.71,204.00,201.10,201.99,63100,196.00
2004-06-21,202.65,204.50,202.15,203.26,85300,197.23
2004-06-18,202.11,203.60,200.34,203.00,94000,196.98
2004-06-17,203.47,204.94,202.51,203.51,53900,197.47
2004-06-16,201.95,204.02,200.60,203.53,78900,197.49
2004-06-15,199.60,201.55,197.51,201.28,76700,195.31
2004-06-14,201.00,202.93,198.00,198.98,99300,193.07
2004-06-11,203.10,205.20,199.65,201.50,153400,195.52
2004-06-10,206.55,207.99,202.75,203.50,111300,197.46
2004-06-09,206.09,207.40,203.72,206.51,120300,200.38
2004-06-08,203.30,207.79,199.23,206.11,190100,199.99
2004-06-07,202.92,204.77,202.22,203.90,85000,197.85
2004-06-04,200.33,203.00,199.11,201.25,98500,195.28
2004-06-03,196.88,201.01,196.35,201.01,97500,195.04
2004-06-02,197.43,198.75,195.36,196.79,59400,190.95
2004-06-01,199.98,201.49,196.25,197.00,85100,191.15
2004-05-31,199.00,200.93,197.75,200.20,20500,194.26
2004-05-28,196.33,199.88,194.30,199.88,191200,193.95
2004-05-27,191.28,196.35,190.53,195.88,130400,190.07
2004-05-26,193.00,193.80,185.25,190.53,287300,184.88
2004-05-25,190.10,191.50,188.12,189.61,97300,183.98
2004-05-24,186.70,192.99,186.70,192.09,99800,186.39
2004-05-21,188.02,190.79,185.03,185.91,70900,180.39
2004-05-20,189.79,189.79,186.81,187.66,36800,182.09
2004-05-19,189.83,193.50,188.00,191.70,168400,186.01
2004-05-18,186.00,187.48,182.77,186.44,137300,180.91
2004-05-17,190.15,192.69,179.60,185.00,321500,179.51
2004-05-14,195.00,195.50,189.00,194.80,194800,189.02
2004-05-13,186.59,195.40,185.30,194.86,215900,189.08
2004-05-12,187.00,191.78,184.01,185.00,189900,179.51
2004-05-11,182.60,189.41,182.60,186.11,254200,180.59
2004-05-10,185.50,186.90,180.40,181.80,278400,176.40
2004-05-07,197.00,199.33,190.01,191.60,251200,185.91
2004-05-06,202.79,202.79,198.60,198.99,175700,193.08
2004-05-05,203.00,203.40,196.20,203.05,145800,197.02
2004-05-04,198.59,201.50,197.20,200.00,147200,194.06
2004-05-03,192.94,198.90,192.50,197.39,132700,191.53
2004-04-30,190.00,193.75,186.00,191.90,321300,186.21
2004-04-29,198.00,199.63,192.75,192.85,160800,187.13
2004-04-28,201.40,204.00,198.52,198.52,240500,192.63
2004-04-27,198.20,202.30,192.27,199.50,567900,193.58
2004-04-26,215.50,215.50,197.90,198.90,535700,193.00
2004-04-23,215.95,216.89,205.18,208.17,257200,201.99
2004-04-22,204.75,212.70,204.22,212.70,276500,206.39
2004-04-21,199.06,204.50,199.06,203.73,129300,197.68
2004-04-20,202.00,206.00,200.50,202.16,131400,195.48
2004-04-19,195.90,201.90,195.45,199.90,116100,193.30
2004-04-16,199.02,199.48,193.70,197.65,184100,191.12
2004-04-15,200.05,202.98,198.25,198.82,144600,192.25
2004-04-14,202.48,202.65,199.00,201.00,127000,194.36
2004-04-13,199.50,206.20,196.50,203.40,168800,196.68
2004-04-12,198.80,198.80,198.80,198.80,000,192.23
2004-04-09,198.80,198.80,198.80,198.80,000,192.23
2004-04-08,202.00,202.95,195.15,198.80,247600,192.23
2004-04-07,191.78,200.12,191.50,199.94,256600,193.33
2004-04-06,192.50,194.15,189.90,191.75,125800,185.42
2004-04-05,189.10,193.39,185.51,191.72,167700,185.39
2004-04-02,188.20,188.20,183.10,187.85,184400,181.64
2004-04-01,179.75,190.50,178.85,189.00,366500,182.76
2004-03-31,178.00,179.95,176.40,179.30,116000,173.38
2004-03-30,178.91,179.88,177.25,177.50,110700,171.64
2004-03-29,170.60,178.75,170.60,178.55,179000,172.65
2004-03-26,171.95,171.99,169.10,170.46,68600,164.83
2004-03-25,164.55,170.00,164.55,168.95,110300,163.37
2004-03-24,170.47,171.11,159.80,163.95,195300,158.53
2004-03-23,169.22,170.99,168.00,169.40,70900,163.80
2004-03-22,174.15,174.15,167.03,169.19,139400,163.60
2004-03-19,171.00,174.13,170.00,174.05,108500,168.30
2004-03-18,172.65,173.25,169.91,170.00,79100,164.38
2004-03-17,170.00,174.50,169.50,173.25,64300,167.53
2004-03-16,168.61,172.49,167.00,169.00,128800,163.42
2004-03-15,173.55,173.88,169.50,169.77,88800,164.16
2004-03-12,167.50,173.49,167.23,173.40,154400,167.67
2004-03-11,171.00,171.00,166.75,168.71,132800,163.14
2004-03-10,175.99,176.50,171.01,171.80,113600,166.12
2004-03-09,176.10,177.17,174.33,176.00,138700,170.19
2004-03-08,177.78,178.35,174.25,176.30,86000,170.48
2004-03-05,173.00,178.40,173.00,176.95,95200,171.10
2004-03-04,169.10,174.50,169.10,172.54,144700,166.84
2004-03-03,171.20,172.79,167.50,168.20,159600,162.64
2004-03-02,176.00,178.65,171.62,171.64,289800,165.97
2004-03-01,167.95,174.66,166.00,174.66,254700,168.89
2004-02-27,156.50,167.50,156.50,164.92,469600,159.47
2004-02-26,160.75,161.30,155.40,155.55,212400,150.41
2004-02-25,164.29,164.29,159.61,159.91,137900,154.63
2004-02-24,163.70,164.00,161.85,163.67,109700,158.26
2004-02-23,163.49,164.10,161.80,163.00,98700,157.62
2004-02-20,161.12,162.39,160.16,162.23,74900,156.87
2004-02-19,164.00,164.98,159.68,162.00,166300,156.65
2004-02-18,165.78,165.78,163.25,164.00,62200,158.58
2004-02-17,165.00,166.00,163.25,165.50,58300,160.03
2004-02-16,163.52,167.00,162.51,164.40,51600,158.97
2004-02-13,164.68,165.00,163.11,164.25,57500,158.82
2004-02-12,161.00,165.24,160.00,163.61,131900,158.20
2004-02-11,162.07,163.80,159.00,159.80,88000,154.52
2004-02-10,163.40,164.78,160.65,161.19,177300,155.86
2004-02-09,158.11,162.99,157.50,162.10,154500,156.74
2004-02-06,155.20,158.30,155.00,155.90,102600,150.75
2004-02-05,154.60,155.93,153.80,154.15,124900,149.06
2004-02-04,154.45,155.59,153.50,154.50,85900,149.40
2004-02-03,153.75,154.98,152.13,154.01,172500,148.92
2004-02-02,148.51,155.80,148.51,153.10,396700,148.04
2004-01-30,145.00,147.70,144.00,147.00,579500,142.14
2004-01-29,140.00,144.45,139.00,142.00,197500,137.31
2004-01-28,141.14,142.55,141.00,141.05,124400,136.39
2004-01-27,142.05,142.75,141.71,142.14,114400,137.44
2004-01-26,145.00,145.25,139.31,141.70,217700,137.02
2004-01-23,146.31,149.85,143.50,143.70,190800,138.95
2004-01-22,145.48,146.47,144.11,145.01,57300,140.22
2004-01-21,144.62,147.20,144.55,144.76,63300,139.98
2004-01-20,145.73,147.72,145.01,145.01,64100,140.22
2004-01-19,145.15,145.86,143.52,145.75,62700,140.93
2004-01-16,140.50,146.00,140.16,144.48,120800,139.71
2004-01-15,139.85,142.00,136.67,141.00,152100,136.34
2004-01-14,143.41,144.50,138.86,140.15,116700,135.52
2004-01-13,145.00,145.15,143.14,143.14,45700,138.41
2004-01-12,143.94,144.76,142.17,144.20,54800,139.44
2004-01-09,145.50,145.50,142.90,143.20,81000,138.47
2004-01-08,143.87,145.63,140.57,145.10,220200,140.31
2004-01-07,146.75,147.10,143.55,144.55,116200,139.77
2004-01-06,146.00,146.89,144.40,146.40,126100,141.56
2004-01-05,146.70,147.00,144.00,144.86,96000,140.07
2004-01-02,140.50,146.00,140.50,144.60,89100,139.82
2004-01-01,140.00,140.00,140.00,140.00,000,135.37
2003-12-31,140.00,140.00,140.00,140.00,000,135.37
2003-12-30,142.30,142.50,139.30,140.00,48700,135.37
2003-12-29,139.95,143.40,139.80,141.00,56000,136.34
2003-12-26,139.60,139.60,139.60,139.60,000,134.99
2003-12-25,139.60,139.60,139.60,139.60,000,134.99
2003-12-24,139.60,139.60,139.60,139.60,000,134.99
2003-12-23,138.00,140.21,137.88,139.60,111400,134.99
2003-12-22,135.97,137.20,134.60,136.30,64400,131.80
2003-12-19,135.77,136.00,133.66,134.00,71100,129.57
2003-12-18,133.03,135.40,133.03,135.10,95100,130.64
2003-12-17,130.80,134.34,129.70,134.28,94900,129.84
2003-12-16,132.80,132.80,130.00,130.00,41600,125.71
2003-12-15,136.59,136.74,131.02,131.95,69800,127.59
2003-12-12,130.00,135.40,130.00,134.16,102200,129.73
2003-12-11,129.98,131.90,128.75,130.00,98500,125.71
2003-12-10,131.30,132.14,127.62,129.01,116400,124.75
2003-12-09,134.50,134.50,131.40,132.00,76400,127.64
2003-12-08,133.49,133.84,132.01,133.69,52900,129.27
2003-12-05,133.65,136.07,133.04,133.04,100200,128.64
2003-12-04,134.30,136.60,133.60,135.26,69400,130.79
2003-12-03,134.00,136.00,132.76,135.20,126700,130.73
2003-12-02,133.95,134.80,131.55,133.90,71300,129.48
2003-12-01,133.70,133.80,130.00,133.30,114800,128.90
2003-11-28,132.99,133.31,131.13,131.50,84800,127.16
2003-11-27,131.25,132.79,130.61,132.74,56500,128.35
2003-11-26,135.10,135.58,129.53,130.00,206500,125.71
2003-11-25,127.50,135.93,127.50,135.67,281800,131.19
2003-11-24,122.00,128.05,121.60,127.28,201300,123.08
2003-11-21,123.75,123.89,121.50,122.20,98300,118.16
2003-11-20,126.40,127.00,122.90,123.67,159500,119.58
2003-11-19,123.50,127.06,122.81,126.45,180300,122.27
2003-11-18,125.99,125.99,122.20,123.95,192600,119.86
2003-11-17,129.17,129.70,124.61,125.39,129400,121.25
2003-11-14,128.70,131.10,128.39,130.17,100500,125.87
2003-11-13,132.70,132.95,128.64,129.60,95200,125.32
2003-11-12,131.15,133.35,130.21,131.50,113800,127.16
2003-11-11,132.80,133.81,130.52,131.50,133000,127.16
2003-11-10,134.26,135.99,132.60,133.75,94200,129.33
2003-11-07,132.69,135.00,131.11,133.60,200100,129.19
2003-11-06,129.60,131.99,128.76,131.80,140100,127.45
2003-11-05,127.69,129.74,125.05,129.64,162000,125.36
2003-11-04,126.00,127.00,123.52,126.98,167200,122.79
2003-11-03,125.00,126.50,124.00,126.00,216500,121.84
2003-10-31,124.00,125.49,123.51,125.49,142800,121.34
2003-10-30,123.50,125.95,121.15,125.00,450700,120.87
2003-10-29,120.75,123.90,119.00,120.00,202200,116.04
2003-10-28,122.31,123.00,120.11,120.66,89300,116.67
2003-10-27,119.90,122.69,119.30,121.85,80700,117.82
2003-10-24,118.95,119.51,118.20,119.00,89100,115.07
2003-10-23,116.10,118.59,116.10,119.77,60300,115.81
2003-10-22,118.47,118.47,117.05,117.05,99800,113.18
2003-10-21,117.50,119.00,117.25,117.60,142200,113.71
2003-10-20,118.49,118.91,116.90,117.20,54900,113.33
2003-10-17,118.00,119.72,117.59,118.49,69800,114.58
2003-10-16,115.30,118.74,115.30,117.85,109900,113.96
2003-10-15,115.50,117.49,114.84,116.30,131400,112.46
2003-10-14,119.01,120.30,114.50,114.80,240900,111.01
2003-10-13,115.75,120.94,115.75,119.00,285900,115.07
2003-10-10,118.30,121.00,114.15,116.03,188800,112.20
2003-10-09,115.00,117.95,115.00,117.06,126400,113.19
2003-10-08,109.10,116.95,109.10,115.50,348000,111.68
2003-10-07,108.75,111.95,108.20,109.40,157100,105.79
2003-10-06,107.99,109.20,107.53,108.70,106000,105.11
2003-10-03,108.00,108.98,107.30,107.99,85900,104.42
2003-10-02,107.71,108.85,107.70,108.00,103300,104.43
2003-10-01,108.00,108.55,106.60,107.75,108100,104.19
2003-09-30,108.99,108.99,106.29,108.85,138200,105.25
2003-09-29,106.80,109.89,106.25,108.55,98900,104.96
2003-09-26,107.84,107.84,104.60,106.94,61400,103.41
2003-09-25,105.40,108.90,105.37,108.05,90000,104.48
2003-09-24,108.93,112.02,107.00,109.34,86200,105.73
2003-09-23,108.00,109.40,107.00,108.50,76400,104.92
2003-09-22,109.64,109.64,105.75,108.00,73900,104.43
2003-09-19,109.00,110.70,108.41,109.89,99800,106.26
2003-09-18,109.45,109.91,107.26,107.26,84900,103.72
2003-09-17,109.49,112.50,108.56,108.55,121900,104.96
2003-09-16,103.70,110.00,103.70,108.35,181000,104.77
2003-09-15,103.90,105.00,103.00,104.50,47800,101.05
2003-09-12,104.70,104.99,102.63,102.80,48200,99.40
2003-09-11,102.84,104.43,102.06,103.45,59000,100.03
2003-09-10,103.00,104.00,101.10,102.55,99200,99.16
2003-09-09,102.06,104.49,102.06,104.35,93800,100.90
2003-09-08,103.65,104.87,102.11,102.60,123100,99.21
2003-09-05,106.87,106.87,104.76,105.29,126200,101.81
2003-09-04,105.00,106.35,103.80,106.08,79500,102.58
2003-09-03,104.25,104.92,103.60,104.90,94300,101.43
2003-09-02,102.50,104.99,102.50,104.86,136200,101.40
2003-09-01,101.11,103.70,101.11,103.55,144900,100.13
2003-08-29,102.77,104.40,101.72,102.80,334100,99.40
2003-08-28,101.50,103.67,101.49,103.00,119200,99.60
2003-08-27,99.20,102.28,98.50,101.90,85900,98.53
2003-08-26,99.95,99.95,98.02,99.37,177800,96.09
2003-08-25,100.94,100.94,99.60,100.08,35200,96.77
2003-08-22,102.18,102.18,99.50,100.48,86200,97.16
2003-08-21,101.87,102.00,100.04,101.50,79300,98.15
2003-08-20,100.71,101.60,99.50,100.50,71000,97.18
2003-08-19,102.75,103.35,101.89,102.20,163300,98.82
2003-08-18,99.79,102.00,98.81,102.00,90200,98.63
2003-08-15,98.50,99.80,98.00,99.45,37700,96.16
2003-08-14,97.94,99.89,97.10,98.80,89800,95.54
2003-08-13,97.20,97.20,95.80,96.30,75500,93.12
2003-08-12,98.90,98.90,96.10,97.20,81500,93.99
2003-08-11,99.39,99.39,97.75,98.38,45200,95.13
2003-08-08,96.52,99.50,96.52,99.48,61300,96.19
2003-08-07,98.48,98.73,96.11,96.30,77400,93.12
2003-08-06,99.48,99.48,96.78,97.90,147900,94.67
2003-08-05,99.92,99.92,98.52,99.70,56400,96.41
2003-08-04,100.99,100.99,98.10,98.65,102200,95.39
2003-08-01,101.50,102.10,99.50,101.00,141500,97.66
2003-07-31,101.00,103.00,98.80,101.50,672800,98.15
2003-07-30,96.50,96.60,95.85,96.60,117600,93.41
2003-07-29,95.95,96.96,94.10,95.85,166400,92.68
2003-07-28,96.17,97.30,93.50,94.75,129300,91.62
2003-07-25,97.50,97.50,96.00,97.00,79900,93.80
2003-07-24,96.66,97.52,95.68,97.20,104800,93.99
2003-07-23,97.50,99.42,96.53,97.20,170400,93.99
2003-07-22,96.55,97.90,95.50,97.90,98400,94.67
2003-07-21,98.49,99.45,95.52,96.35,120700,93.17
2003-07-18,97.90,100.00,96.70,97.76,195100,94.53
2003-07-17,95.45,97.80,94.61,97.00,168700,93.80
2003-07-16,92.97,98.00,92.70,96.49,401100,93.30
2003-07-15,90.05,92.90,90.05,91.66,253300,88.63
2003-07-14,87.45,91.00,87.25,90.65,247800,87.66
2003-07-11,86.20,87.36,85.90,87.00,55100,84.13
2003-07-10,85.50,86.30,85.35,86.00,270900,83.16
2003-07-09,86.40,87.00,85.10,86.39,76000,83.54
2003-07-08,87.59,87.60,86.50,87.00,153700,84.13
2003-07-07,87.65,87.65,85.41,87.00,200100,84.13
2003-07-04,86.50,87.79,85.80,87.00,32500,84.13
2003-07-03,88.64,89.00,85.80,86.86,139200,83.99
2003-07-02,86.30,88.26,86.00,88.45,119100,85.53
2003-07-01,85.20,86.33,84.80,85.75,267000,82.92
2003-06-30,86.10,87.96,85.55,86.50,135800,83.64
2003-06-27,85.00,87.24,85.00,86.25,167900,83.40
2003-06-26,85.90,85.90,84.00,86.00,109000,83.16
2003-06-25,87.25,87.92,85.10,85.31,130000,82.49
2003-06-24,88.87,88.90,85.50,87.15,176100,84.27
2003-06-23,89.80,90.00,88.31,88.60,38700,85.67
2003-06-20,89.00,90.80,87.75,90.00,125500,87.03
2003-06-19,89.51,90.12,87.64,89.00,62400,86.06
2003-06-18,88.60,90.98,88.60,90.00,92800,87.03
2003-06-17,89.99,91.00,88.30,89.20,180300,86.25
2003-06-16,88.25,90.00,87.40,89.21,127000,86.26
2003-06-13,87.40,88.70,86.50,87.81,147800,84.91
2003-06-12,87.10,88.00,86.90,87.35,95200,84.46
2003-06-11,85.94,87.48,85.77,87.10,188400,84.22
2003-06-10,86.09,86.60,85.16,86.00,155000,83.16
2003-06-09,86.20,86.79,86.00,86.35,37200,83.50
2003-06-06,88.79,88.79,86.73,87.50,83400,84.61
2003-06-05,87.77,88.80,87.50,88.20,230900,85.29
2003-06-04,86.70,87.90,86.21,87.73,234100,84.83
2003-06-03,85.80,86.65,84.60,86.00,786800,83.16
2003-06-02,82.10,88.55,81.50,86.40,829000,83.55
2003-05-30,90.05,91.89,90.00,91.00,31500,87.99
2003-05-29,90.75,91.00,90.25,90.25,23100,87.27
2003-05-28,90.60,91.44,89.72,90.50,74000,87.51
2003-05-27,88.50,90.83,88.17,89.30,43600,86.35
2003-05-26,89.40,89.50,88.43,88.80,11300,85.87
2003-05-23,90.20,90.50,88.50,89.00,15700,86.06
2003-05-22,89.90,90.50,88.81,90.00,24100,87.03
2003-05-21,90.05,91.50,88.50,90.00,40000,87.03
2003-05-20,88.21,90.99,88.21,90.80,82300,87.80
2003-05-19,89.00,89.48,88.25,88.52,49600,85.60
2003-05-16,88.69,91.73,87.57,88.88,66900,85.94
2003-05-15,87.01,88.80,86.41,88.25,128100,85.33
2003-05-14,91.55,91.55,86.35,87.01,170200,84.14
2003-05-13,93.50,93.50,90.20,91.00,144900,87.99
2003-05-12,93.75,93.75,90.00,93.20,64000,90.12
2003-05-09,94.00,95.00,93.78,94.07,106800,90.96
2003-05-08,94.00,95.85,93.50,93.92,106900,90.82
2003-05-07,92.70,97.50,91.65,94.60,154800,91.47
2003-05-06,92.00,93.35,91.16,92.30,99400,89.25
2003-05-05,88.10,92.77,88.10,91.92,90600,88.88
2003-05-02,87.50,89.28,86.20,89.12,120100,86.18
2003-05-01,86.04,86.04,86.04,86.04,000,83.20
2003-04-30,87.30,87.94,83.64,86.04,355200,83.20
2003-04-29,88.90,89.79,87.26,88.13,79000,85.22
2003-04-28,90.00,91.62,88.26,89.80,87300,86.83
2003-04-25,89.90,92.30,89.20,90.52,93400,87.53
2003-04-24,90.00,91.33,87.55,89.75,172600,86.78
2003-04-23,84.10,93.00,83.60,91.50,543400,88.48
2003-04-22,80.01,81.48,80.00,80.50,88800,77.84
2003-04-21,80.65,80.65,80.65,80.65,000,77.99
2003-04-18,80.65,80.65,80.65,80.65,000,77.99
2003-04-17,78.10,80.65,78.10,80.65,71200,77.99
2003-04-16,79.49,80.36,77.50,79.50,90600,76.34
2003-04-15,77.82,78.23,76.70,77.80,41800,74.71
2003-04-14,79.50,79.65,76.10,77.45,66900,74.37
2003-04-11,76.80,79.37,76.11,79.37,69600,76.22
2003-04-10,76.88,77.55,76.11,76.65,60600,73.60
2003-04-09,77.39,77.93,76.05,76.10,67800,73.08
2003-04-08,76.30,78.44,75.17,77.39,57500,74.32
2003-04-07,77.37,79.45,76.03,76.70,71600,73.65
2003-04-04,76.00,77.75,75.57,76.00,77100,72.98
2003-04-03,76.70,76.81,75.10,75.76,186000,72.75
2003-04-02,76.48,78.30,75.72,77.55,68300,74.47
2003-04-01,74.65,78.96,74.00,76.42,221600,73.38
2003-03-31,75.00,75.25,73.10,74.50,121500,71.54
2003-03-28,70.75,77.42,70.75,77.00,268100,73.94
2003-03-27,68.27,71.16,68.00,69.10,142100,66.35
2003-03-26,68.00,69.00,67.13,68.95,40700,66.21
2003-03-25,67.50,68.54,65.81,68.50,40100,65.78
2003-03-24,68.00,68.35,66.13,66.88,55900,64.22
2003-03-21,67.00,69.19,66.58,68.00,61700,65.30
2003-03-20,66.00,67.50,65.51,66.10,40200,63.47
2003-03-19,66.15,66.80,65.06,65.80,62600,63.19
2003-03-18,68.50,68.50,65.42,67.00,69300,64.34
2003-03-17,66.00,67.50,63.15,66.77,65200,64.12
2003-03-14,64.00,67.00,64.00,66.25,83100,63.62
2003-03-13,62.99,64.78,62.99,64.57,37900,62.00
2003-03-12,63.56,63.76,61.90,62.60,75100,60.11
2003-03-11,61.54,65.07,61.40,63.74,195200,61.21
2003-03-10,60.89,61.50,59.66,60.95,95000,58.53
2003-03-07,63.49,63.49,59.20,60.20,57500,57.81
2003-03-06,64.44,64.95,62.80,62.91,33600,60.41
2003-03-05,62.10,64.35,62.10,63.75,87300,61.22
2003-03-04,64.64,65.20,62.00,62.50,92200,60.02
2003-03-03,62.70,65.81,62.70,65.22,95700,62.63
2003-02-28,62.50,63.75,62.16,62.52,92100,60.04
2003-02-27,61.98,62.50,61.45,63.00,49900,60.50
2003-02-26,62.29,62.33,61.35,62.00,44800,59.54
2003-02-25,62.40,62.40,60.50,61.68,36400,59.23
2003-02-24,62.49,62.78,61.05,62.30,16300,59.83
2003-02-21,63.00,63.30,61.50,62.50,30000,60.02
2003-02-20,61.90,63.65,61.90,63.00,35800,60.50
2003-02-19,63.35,63.50,62.50,62.50,15600,60.02
2003-02-18,63.48,63.48,62.05,63.42,26700,60.90
2003-02-17,63.73,63.73,62.50,63.38,19500,60.86
2003-02-14,62.15,64.17,62.15,63.70,61400,61.17
2003-02-13,62.40,63.20,61.51,62.45,55600,59.97
2003-02-12,63.00,63.89,62.21,62.79,41700,60.30
2003-02-11,62.50,64.00,62.01,63.40,46500,60.88
2003-02-10,63.05,63.70,61.61,62.10,45000,59.63
2003-02-07,62.80,64.35,62.00,63.33,96700,60.81
2003-02-06,60.30,62.62,60.30,62.50,76000,60.02
2003-02-05,61.50,61.99,60.25,61.00,98300,58.58
2003-02-04,64.15,64.30,60.70,61.49,122000,59.05
2003-02-03,65.60,65.60,63.25,63.66,63300,61.13
2003-01-31,65.60,66.00,62.25,64.74,139800,62.17
2003-01-30,63.00,66.22,63.00,65.50,88900,62.90
2003-01-29,62.00,63.35,61.30,62.80,59700,60.31
2003-01-28,61.89,62.95,61.50,62.29,63800,59.82
2003-01-27,62.90,62.90,62.90,62.90,000,60.40
2003-01-24,61.89,63.99,61.50,62.90,121500,60.40
2003-01-23,60.22,62.27,60.22,61.50,94400,59.06
2003-01-22,60.30,61.49,60.00,60.50,72300,58.10
2003-01-21,60.50,61.52,60.30,61.29,82900,58.86
2003-01-20,59.10,60.37,57.57,60.01,106200,57.63
2003-01-17,59.99,60.10,59.03,59.15,60200,56.80
2003-01-16,60.79,60.80,59.38,60.00,46900,57.62
2003-01-15,60.65,61.00,59.55,60.20,92000,57.81
2003-01-14,61.52,62.20,59.61,61.00,86800,58.58
2003-01-13,61.99,62.60,61.59,61.59,81500,59.14
2003-01-10,59.95,63.46,59.80,61.99,125400,59.53
2003-01-09,61.10,61.20,58.31,59.75,276000,57.38
2003-01-08,62.00,62.25,61.20,61.80,120400,59.34
2003-01-07,64.26,64.26,60.60,62.20,159900,59.73
2003-01-06,66.46,67.48,63.65,64.26,79200,61.71
2003-01-03,66.02,67.89,65.80,67.04,62600,64.38
2003-01-02,65.00,66.67,65.00,65.75,82000,63.14
2003-01-01,65.03,65.03,65.03,65.03,000,62.45