Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,10.99,10.99,10.48,10.50,437000,10.50
2009-11-25,10.95,11.05,10.84,10.94,489600,10.94
2009-11-24,10.58,10.97,10.55,10.85,742800,10.85
2009-11-23,10.58,10.74,10.44,10.63,434900,10.63
2009-11-20,10.64,10.69,10.19,10.41,935100,10.41
2009-11-19,10.86,10.94,10.61,10.63,662500,10.63
2009-11-18,11.00,11.20,10.87,10.89,681500,10.89
2009-11-17,11.05,11.33,10.95,11.00,548700,11.00
2009-11-16,10.99,11.07,10.85,11.00,546200,11.00
2009-11-13,10.86,10.95,10.69,10.80,891300,10.80
2009-11-11,11.15,11.67,11.08,11.37,926800,11.37
2009-11-10,11.32,11.32,11.04,11.12,387000,11.12
2009-11-09,10.97,11.26,10.90,11.20,562800,11.20
2009-11-06,11.35,11.45,10.80,11.06,688900,11.06
2009-11-05,11.27,11.35,10.81,11.24,707600,11.24
2009-11-04,10.91,11.38,10.83,11.33,836100,11.33
2009-11-03,10.95,10.95,10.52,10.88,796400,10.88
2009-11-02,11.19,11.37,10.66,10.97,1184800,10.97
2009-10-30,12.10,12.15,11.13,11.25,1268400,11.25
2009-10-29,11.49,12.08,11.21,11.99,1169600,11.99
2009-10-28,12.06,12.22,11.57,11.80,1298000,11.80
2009-10-27,12.57,12.64,12.07,12.15,938900,12.15
2009-10-26,12.85,13.07,12.62,12.65,770200,12.65
2009-10-23,12.60,12.80,12.55,12.60,422500,12.60
2009-10-22,12.69,12.71,12.50,12.53,521800,12.53
2009-10-21,13.10,13.20,12.61,12.90,641500,12.90
2009-10-20,13.05,13.13,12.62,12.94,845900,12.94
2009-10-19,12.55,12.72,12.46,12.66,470900,12.66
2009-10-16,12.85,12.99,12.37,12.42,944400,12.42
2009-10-15,13.21,13.37,12.60,12.86,1203500,12.86
2009-10-14,13.23,13.41,13.09,13.27,619200,13.27
2009-10-13,13.48,13.50,13.02,13.06,624800,13.06
2009-10-12,13.08,13.59,13.08,13.47,739000,13.47
2009-10-09,13.17,13.37,12.78,13.00,697600,13.00
2009-10-08,13.31,13.41,12.91,13.09,728100,13.09
2009-10-07,13.13,13.62,12.90,13.08,1953000,13.08
2009-10-06,12.60,12.97,12.57,12.90,640100,12.90
2009-10-05,12.07,12.43,11.90,12.43,495100,12.43
2009-10-02,12.32,12.40,11.90,12.15,1772000,12.15
2009-10-01,12.80,12.90,12.44,12.53,1354400,12.53
2009-09-30,12.90,13.33,12.87,13.09,1342300,13.09
2009-09-29,12.48,12.86,12.24,12.86,995400,12.86
2009-09-28,12.50,12.69,12.01,12.52,1438100,12.52
2009-09-25,12.78,13.34,12.23,12.67,1669900,12.67
2009-09-24,13.43,13.45,12.69,12.77,2226400,12.77
2009-09-23,14.16,14.18,13.41,13.65,1741400,13.65
2009-09-22,13.95,14.17,13.73,13.92,1647200,13.92
2009-09-21,14.20,14.83,13.26,13.65,3217400,13.65
2009-09-18,12.45,14.10,12.39,14.04,4417700,14.04
2009-09-17,12.30,12.69,12.15,12.51,1313100,12.51
2009-09-16,12.42,12.58,11.97,12.10,1563700,12.10
2009-09-15,11.97,12.33,11.91,12.27,1236800,12.27
2009-09-14,11.72,11.82,11.42,11.66,780500,11.66
2009-09-11,12.40,12.67,11.82,11.99,1287500,11.99
2009-09-10,12.37,12.89,12.01,12.29,1552000,12.29
2009-09-09,11.57,12.75,11.43,12.23,3359800,12.23
2009-09-08,11.00,11.73,10.95,11.56,1927800,11.56
2009-09-07,11.00,11.07,10.87,11.03,847100,11.03
2009-09-04,10.91,10.93,10.53,10.90,865700,10.90
2009-09-03,10.70,10.93,10.45,10.76,1184500,10.76
2009-09-02,10.18,10.49,10.00,10.41,1443400,10.41
2009-09-01,10.73,10.83,10.14,10.33,1059800,10.33
2009-08-31,10.87,11.08,10.55,10.66,652400,10.66
2009-08-28,10.17,11.03,10.15,10.82,1602600,10.82
2009-08-27,10.02,10.39,9.86,10.06,1754200,10.06
2009-08-26,10.75,11.18,10.38,10.44,2126600,10.44
2009-08-25,11.29,11.29,10.70,10.85,2670400,10.85
2009-08-24,11.65,11.95,11.27,11.36,1157200,11.36
2009-08-21,11.28,11.90,11.15,11.55,1544700,11.55
2009-08-20,11.28,11.47,10.97,11.27,1865500,11.27
2009-08-19,11.59,11.71,11.32,11.42,961300,11.42
2009-08-18,11.87,12.12,11.30,11.93,1475000,11.93
2009-08-17,12.48,12.54,11.73,11.88,1428000,11.88
2009-08-14,13.35,13.65,12.57,12.68,1405700,12.68
2009-08-13,13.60,14.75,12.93,13.33,3160700,13.33
2009-08-12,13.37,14.14,13.37,14.05,2117300,14.05
2009-08-11,12.55,13.85,12.40,13.24,2448800,13.24
2009-08-10,13.01,13.10,12.69,12.74,737300,12.74
2009-08-07,12.64,12.93,12.41,12.75,816500,12.75
2009-08-06,12.85,13.06,12.60,12.80,550200,12.80
2009-08-05,12.91,13.09,12.52,12.70,746500,12.70
2009-08-04,13.49,13.60,12.75,13.10,958700,13.10
2009-08-03,12.97,13.53,12.86,13.37,1426100,13.37
2009-07-31,12.51,12.87,12.14,12.63,1190500,12.63
2009-07-30,12.67,13.10,12.56,12.63,1271500,12.63
2009-07-29,12.88,13.12,12.36,12.42,720400,12.42
2009-07-28,13.36,13.45,12.61,12.99,1175400,12.99
2009-07-27,13.40,13.65,13.20,13.41,1316400,13.41
2009-07-24,12.50,12.99,12.36,12.92,1512800,12.92
2009-07-23,12.31,12.66,12.01,12.26,1277600,12.26
2009-07-22,11.75,12.39,11.48,12.20,1881800,12.20
2009-07-21,11.10,11.85,11.05,11.61,1635600,11.61
2009-07-20,11.00,11.12,10.82,11.00,1161600,11.00
2009-07-17,11.06,11.39,10.57,10.75,1705700,10.75
2009-07-16,11.76,11.99,11.02,11.09,2043600,11.09
2009-07-15,10.92,11.79,10.63,11.75,3035000,11.75
2009-07-14,11.88,12.24,10.86,11.32,6608800,11.32
2009-07-13,12.80,13.38,12.60,13.22,1226100,13.22
2009-07-10,13.02,13.10,12.53,12.68,836400,12.68
2009-07-09,12.95,13.42,12.86,13.00,1009000,13.00
2009-07-08,12.91,13.02,12.53,12.63,807400,12.63
2009-07-07,13.25,13.54,12.95,12.95,730000,12.95
2009-07-06,13.44,13.54,12.92,13.08,1059000,13.08
2009-07-03,14.10,14.15,13.33,13.55,1367700,13.55
2009-07-02,15.00,15.02,14.00,14.08,1286000,14.08
2009-07-01,14.70,15.15,14.65,14.94,1213500,14.94
2009-06-30,14.40,14.97,14.28,14.50,1281400,14.50
2009-06-29,14.10,14.59,13.86,14.19,1187800,14.19
2009-06-26,14.35,14.82,13.97,14.01,1385200,14.01
2009-06-25,14.95,14.95,13.96,14.23,1340400,14.23
2009-06-24,14.89,15.12,14.65,14.90,1173400,14.90
2009-06-23,14.47,15.33,14.37,14.62,1328100,14.62
2009-06-22,15.87,15.87,14.60,14.70,1241600,14.70
2009-06-19,15.22,15.83,14.81,15.68,1886600,15.68
2009-06-18,15.35,15.58,14.20,15.17,3917500,15.17
2009-06-17,16.30,16.69,15.31,15.60,1271000,15.60
2009-06-16,16.60,16.70,16.26,16.38,935400,16.38
2009-06-15,17.22,17.48,16.51,16.53,1041600,16.53
2009-06-12,18.20,18.30,17.42,17.50,946400,17.50
2009-06-11,17.39,18.24,17.30,18.07,1188700,18.07
2009-06-10,17.25,17.67,17.00,17.13,1150800,17.13
2009-06-09,17.25,17.65,16.80,16.88,1077900,16.88
2009-06-08,17.90,18.38,17.20,17.38,1190300,17.38
2009-06-05,18.25,18.50,17.60,18.00,1289200,18.00
2009-06-04,18.02,18.75,17.98,17.98,830400,17.98
2009-06-03,18.55,18.78,17.95,18.00,881400,18.00
2009-06-02,18.69,19.25,18.51,18.66,1298700,18.66
2009-06-01,18.00,18.96,17.96,18.70,890300,18.70
2009-05-29,18.10,18.34,17.69,17.75,3909900,17.75
2009-05-28,18.25,18.48,17.50,17.83,1933300,17.83
2009-05-27,19.30,19.59,18.44,18.74,1896700,18.74
2009-05-26,18.30,19.09,17.88,18.83,2133400,18.83
2009-05-25,17.95,19.30,17.67,18.36,1430700,18.36
2009-05-22,17.65,18.39,17.29,17.85,1412700,17.85
2009-05-21,18.74,18.90,17.36,17.43,1490400,17.43
2009-05-20,18.75,19.45,18.65,19.15,1424600,19.15
2009-05-19,18.00,19.11,17.96,18.59,2344500,18.59
2009-05-18,17.38,17.69,17.02,17.55,1192900,17.55
2009-05-15,17.87,17.89,17.11,17.51,1463000,17.51
2009-05-14,16.99,17.50,16.65,17.41,3536400,17.41
2009-05-13,19.40,19.68,17.56,17.77,2601500,17.77
2009-05-12,17.70,20.09,17.40,19.25,3020000,19.25
2009-05-11,20.50,20.50,18.33,18.80,1778800,18.80
2009-05-08,19.99,20.45,19.51,19.91,1371000,19.91
2009-05-07,21.55,22.03,18.95,19.35,3329000,19.35
2009-05-06,19.00,22.50,19.00,20.59,5430500,20.59
2009-05-05,18.05,19.61,17.35,18.98,3376700,18.98
2009-05-04,16.52,18.00,16.36,18.00,2320700,18.00
2009-04-30,16.11,16.64,15.72,16.23,2122400,16.23
2009-04-29,14.66,15.79,14.65,15.50,1284900,15.50
2009-04-28,15.10,15.18,14.42,14.78,1410000,14.78
2009-04-27,16.05,16.15,15.34,15.70,1133500,15.70
2009-04-24,16.20,16.52,15.85,16.43,876900,16.43
2009-04-23,15.97,16.94,15.70,16.24,1387400,16.24
2009-04-22,15.79,16.19,15.28,16.10,1258100,16.10
2009-04-21,15.30,16.17,14.81,15.48,2333800,15.48
2009-04-20,17.71,17.71,15.40,15.72,1996500,15.72
2009-04-17,17.70,17.95,17.25,17.71,1409700,17.71
2009-04-16,17.90,18.15,16.82,17.18,1348000,17.18
2009-04-15,17.00,17.89,16.70,17.57,1426700,17.57
2009-04-14,16.50,17.59,16.32,17.46,2053000,17.46
2009-04-09,15.51,16.45,15.31,16.15,1511500,16.15
2009-04-08,14.10,15.45,13.75,14.77,1650900,14.77
2009-04-07,16.15,16.28,14.22,14.72,1664900,14.72
2009-04-06,15.94,16.50,15.45,15.73,1505400,15.73
2009-04-03,16.00,16.52,14.88,15.39,2157700,15.39
2009-04-02,15.41,16.52,15.20,16.35,1845300,16.35
2009-04-01,14.55,14.75,13.70,14.66,2062600,14.66
2009-03-31,15.41,15.73,14.35,14.68,1568500,14.68
2009-03-30,14.68,15.95,14.31,15.07,1776000,15.07
2009-03-27,17.80,18.30,14.82,15.51,3966700,15.51
2009-03-26,15.07,18.08,14.50,18.00,5621600,18.00
2009-03-25,13.00,15.11,12.97,14.88,2324800,14.88
2009-03-24,14.00,14.05,12.65,13.33,2170100,13.33
2009-03-23,13.51,13.95,13.07,13.63,1523200,13.63
2009-03-20,11.80,13.37,11.72,13.15,3000800,13.15
2009-03-19,11.40,12.30,10.91,11.67,3213000,11.67
2009-03-18,11.36,11.44,10.47,10.77,1241800,10.77
2009-03-17,11.70,11.70,10.55,10.91,1437400,10.91
2009-03-16,11.80,12.04,11.17,11.68,1388800,11.68
2009-03-13,12.04,12.50,11.20,11.40,1535900,11.40
2009-03-12,11.60,12.15,10.99,11.60,1635800,11.60
2009-03-11,11.55,12.68,10.96,11.87,2886100,11.87
2009-03-10,9.89,11.30,9.83,11.17,3655600,11.17
2009-03-09,10.35,10.49,9.52,9.87,1815800,9.87
2009-03-06,10.29,10.78,10.01,10.27,1573800,10.27
2009-03-05,11.68,11.74,10.37,10.40,1705700,10.40
2009-03-04,11.18,12.14,10.73,11.80,1991900,11.80
2009-03-03,12.22,12.40,10.76,10.88,2156000,10.88
2009-03-02,12.80,12.80,12.08,12.08,1512700,12.08
2009-02-27,13.15,13.57,12.83,13.19,1874300,13.19
2009-02-26,13.30,13.80,13.06,13.40,1115900,13.40
2009-02-25,14.68,14.99,12.75,13.16,2864000,13.16
2009-02-24,13.40,15.49,12.90,14.46,4798300,14.46
2009-02-23,14.67,15.01,13.27,13.44,1609800,13.44
2009-02-20,15.90,15.90,13.96,14.48,3096700,14.48
2009-02-19,15.80,17.00,15.77,16.58,1185100,16.58
2009-02-18,16.74,16.84,15.42,16.06,1896500,16.06
2009-02-17,17.22,17.22,16.50,16.65,1038900,16.65
2009-02-16,17.10,17.88,16.70,17.44,691200,17.44
2009-02-13,17.95,18.20,16.69,17.12,1152900,17.12
2009-02-12,18.25,18.25,17.00,17.55,1035900,17.55
2009-02-11,17.79,18.87,17.61,18.31,1229100,18.31
2009-02-10,18.97,19.26,17.67,17.84,1171600,17.84
2009-02-09,18.62,19.43,17.95,19.21,1006000,19.21
2009-02-06,18.28,19.12,17.87,18.93,1570100,18.93
2009-02-05,17.40,18.26,17.17,17.99,1272200,17.99
2009-02-04,17.50,18.60,17.09,17.91,2449900,17.91
2009-02-03,17.89,17.89,16.78,17.50,2260900,17.50
2009-02-02,18.85,18.85,17.33,17.53,1369700,17.53
2009-01-30,19.01,19.67,18.54,19.20,1161900,19.20
2009-01-29,20.55,21.33,18.86,19.20,1335500,19.20
2009-01-28,20.38,21.11,20.15,20.82,1104400,20.82
2009-01-27,19.20,20.29,18.57,19.93,1737000,19.93
2009-01-26,18.48,19.40,17.82,19.11,996900,19.11
2009-01-23,18.40,19.27,17.50,18.67,1205100,18.67
2009-01-22,19.80,20.45,18.21,18.54,1060000,18.54
2009-01-21,18.57,19.58,17.61,19.01,2067600,19.01
2009-01-20,19.70,21.00,18.90,19.09,1941300,19.09
2009-01-19,22.22,22.64,20.22,20.54,902600,20.54
2009-01-16,22.30,22.50,21.26,21.40,1136500,21.40
2009-01-15,20.18,21.57,19.81,20.65,1161400,20.65
2009-01-14,22.40,22.74,20.00,20.27,1365400,20.27
2009-01-13,21.20,22.44,20.67,22.03,1468200,22.03
2009-01-12,23.12,23.57,21.64,21.90,806500,21.90
2009-01-09,25.23,25.25,23.42,23.66,825400,23.66
2009-01-08,24.24,25.26,23.23,24.85,879500,24.85
2009-01-07,27.20,27.20,25.01,25.31,775700,25.31
2009-01-06,27.30,27.46,26.08,26.90,924700,26.90
2009-01-05,27.50,28.10,26.90,28.10,1053600,28.10
2009-01-02,25.50,27.30,24.95,27.20,715200,27.20
2008-12-30,24.85,25.40,24.76,25.30,539200,25.30
2008-12-29,24.43,25.68,23.76,24.26,957800,24.26
2008-12-23,24.57,25.70,23.61,23.61,1191500,23.61
2008-12-22,23.10,25.48,22.56,24.97,1973800,24.97
2008-12-19,21.29,23.00,20.06,23.00,2143600,23.00
2008-12-18,20.00,21.93,19.55,21.66,1810700,21.66
2008-12-17,19.76,19.87,18.35,19.63,1227400,19.63
2008-12-16,18.05,19.14,17.90,19.14,1138400,19.14
2008-12-15,18.29,18.80,17.67,17.90,1310500,17.90
2008-12-12,16.78,17.73,16.55,17.25,1939300,17.25
2008-12-11,20.44,20.44,16.83,17.85,5619100,17.85
2008-12-10,22.55,23.44,20.90,21.03,2535600,21.03
2008-12-09,21.00,22.78,18.01,22.22,7326500,22.22
2008-12-08,27.00,28.17,25.72,27.30,1964200,27.30
2008-12-05,26.65,26.65,23.76,24.26,1740400,24.26
2008-12-04,24.21,28.95,24.08,27.30,2737000,27.30
2008-12-03,24.80,25.24,22.62,24.43,1713500,24.43
2008-12-02,20.74,24.85,20.16,24.59,2382000,24.59
2008-12-01,24.01,24.68,21.26,21.42,1933400,21.42
2008-11-28,28.22,28.47,24.98,26.25,1599700,26.25
2008-11-27,26.80,28.40,26.75,27.86,1464100,27.86
2008-11-26,23.83,26.40,23.01,26.04,1708000,26.04
2008-11-25,22.56,25.32,21.21,24.55,2741000,24.55
2008-11-24,18.80,24.49,18.05,22.98,2548100,22.98
2008-11-21,18.49,20.48,16.58,17.51,2262100,17.51
2008-11-20,20.05,20.34,16.17,18.01,3175200,18.01
2008-11-19,22.53,22.73,20.82,21.06,1361900,21.06
2008-11-18,24.11,24.49,21.91,22.95,1331100,22.95
2008-11-17,24.00,25.45,23.35,24.28,1084700,24.28
2008-11-14,23.56,25.68,23.40,23.90,3110800,23.90
2008-11-13,20.35,23.66,20.11,22.09,3480600,22.09
2008-11-12,24.91,25.19,19.33,20.52,3822400,20.52
2008-11-11,27.10,27.25,24.25,24.81,1685200,24.81
2008-11-10,28.53,29.55,27.86,28.07,1380700,28.07
2008-11-07,27.50,29.48,25.83,26.56,2251400,26.56
2008-11-06,29.87,30.60,26.30,26.45,2676400,26.45
2008-11-05,38.89,38.89,32.30,32.87,2504100,32.87
2008-11-04,36.61,40.79,36.17,40.72,1701700,40.72
2008-11-03,32.35,35.18,31.85,35.18,1585800,35.18
2008-10-31,27.99,30.79,26.87,30.50,1642800,30.50
2008-10-30,28.55,32.13,27.56,28.39,3511200,28.39
2008-10-29,24.00,25.90,23.50,25.67,1750300,25.67
2008-10-28,23.45,23.86,21.01,21.27,1885300,21.27
2008-10-27,22.51,23.68,21.57,21.70,2033700,21.70
2008-10-24,25.70,25.80,23.32,24.52,2167800,24.52
2008-10-23,31.29,31.46,25.20,27.19,3186000,27.19
2008-10-22,34.75,35.48,30.80,31.33,1694500,31.33
2008-10-21,36.00,36.83,34.93,35.68,1133100,35.68
2008-10-20,37.20,37.20,33.52,34.83,919100,34.83
2008-10-17,34.75,36.90,32.14,35.54,1750200,35.54
2008-10-16,33.95,36.54,31.20,31.84,1728200,31.84
2008-10-15,38.75,39.21,35.50,36.08,1104800,36.08
2008-10-14,44.00,45.15,37.65,39.30,2104100,39.30
2008-10-13,39.80,40.68,38.01,40.21,1637300,40.21
2008-10-10,30.89,36.00,29.70,33.99,2715500,33.99
2008-10-09,38.53,39.29,35.36,36.80,1880700,36.80
2008-10-08,36.00,40.50,31.55,37.00,4705100,37.00
2008-10-07,45.91,46.77,39.51,40.02,2490300,40.02
2008-10-06,52.44,52.50,42.81,43.88,3038500,43.88
2008-10-03,55.01,55.90,52.30,55.50,954600,55.50
2008-10-02,59.82,61.49,52.16,53.81,1645000,53.81
2008-10-01,59.50,61.45,58.91,59.10,1042800,59.10
2008-09-30,54.51,61.32,53.70,58.59,1532800,58.59
2008-09-29,59.95,61.77,55.75,56.59,1410300,56.59
2008-09-26,66.73,66.84,61.90,63.47,1284700,63.47
2008-09-25,64.77,68.65,64.13,68.43,1878800,68.43
2008-09-24,60.88,64.79,60.88,64.66,1431600,64.66
2008-09-23,60.00,62.15,59.12,60.38,1170200,60.38
2008-09-22,59.31,61.20,58.81,60.30,1179500,60.30
2008-09-19,56.20,60.77,56.01,60.07,1992200,60.07
2008-09-18,51.20,54.44,51.15,53.02,1344300,53.02
2008-09-17,54.63,55.85,51.98,51.98,1111800,51.98
2008-09-16,54.00,55.00,51.70,53.20,1585700,53.20
2008-09-15,55.32,56.21,53.95,54.50,1053500,54.50
2008-09-12,54.80,58.11,54.41,58.05,1530100,58.05
2008-09-11,55.00,55.50,52.91,53.59,1063400,53.59
2008-09-10,55.00,55.59,53.20,54.19,1622500,54.19
2008-09-09,58.49,58.50,54.15,54.51,1488900,54.51
2008-09-08,59.80,61.62,58.78,59.15,1225400,59.15
2008-09-05,61.68,61.68,56.55,56.78,1729600,56.78
2008-09-04,63.71,64.97,62.37,62.50,811900,62.50
2008-09-03,66.55,67.73,63.35,63.84,846100,63.84
2008-09-02,68.50,69.50,66.72,67.15,632300,67.15
2008-09-01,67.72,68.93,66.54,68.19,319900,68.19
2008-08-29,67.75,68.80,67.06,68.67,470100,68.67
2008-08-28,67.23,68.05,66.31,67.70,386700,67.70
2008-08-27,66.95,67.88,66.21,67.32,310900,67.32
2008-08-26,65.47,67.43,65.11,66.99,423000,66.99
2008-08-25,66.20,67.69,62.30,66.65,384100,66.65
2008-08-22,67.35,68.00,66.35,67.85,490300,67.85
2008-08-21,65.58,67.35,64.58,66.69,679400,66.69
2008-08-20,63.50,65.87,63.50,65.55,815100,65.55
2008-08-19,62.50,64.48,62.00,63.43,1071200,63.43
2008-08-18,60.16,63.78,59.75,63.25,1182500,63.25
2008-08-15,58.50,60.83,58.00,60.40,1140100,60.40
2008-08-14,59.38,61.20,57.32,57.60,819900,57.60
2008-08-13,58.00,60.70,57.62,58.49,1120800,58.49
2008-08-12,57.80,58.43,56.50,57.56,630000,57.56
2008-08-11,59.16,59.25,57.21,57.29,676800,57.29
2008-08-08,59.20,59.85,58.01,59.12,426600,59.12
2008-08-07,58.96,60.20,58.72,59.55,595000,59.55
2008-08-06,59.80,59.88,58.39,59.54,582000,59.54
2008-08-05,58.00,59.14,56.88,58.26,528700,58.26
2008-08-04,59.45,59.66,56.69,57.43,652600,57.43
2008-08-01,61.00,62.78,59.25,59.67,651900,59.67
2008-07-31,60.30,64.19,60.14,62.99,1259900,62.99
2008-07-30,59.35,60.58,57.80,59.41,935100,59.41
2008-07-29,55.69,57.88,55.10,57.44,446300,57.44
2008-07-28,57.00,57.44,55.81,56.40,307700,56.40
2008-07-25,55.50,57.40,55.10,56.81,521200,56.81
2008-07-24,62.79,62.87,55.59,57.20,1012000,57.20
2008-07-23,61.01,62.92,60.60,61.60,571000,61.60
2008-07-22,59.72,60.44,58.75,59.57,609000,59.57
2008-07-21,57.78,60.08,56.92,59.85,829400,59.85
2008-07-18,58.40,58.40,55.65,57.67,919100,57.67
2008-07-17,55.25,60.46,55.24,57.89,1776000,57.89
2008-07-16,52.27,53.91,51.37,53.88,582600,53.88
2008-07-15,52.85,52.94,50.50,52.21,715500,52.21
2008-07-14,54.01,54.90,53.60,53.98,446500,53.98
2008-07-11,54.77,55.70,53.14,53.76,745500,53.76
2008-07-10,54.50,55.69,53.51,54.20,476500,54.20
2008-07-09,55.68,56.62,54.83,55.71,701800,55.71
2008-07-08,55.58,57.18,54.40,55.46,933500,55.46
2008-07-07,55.80,57.80,54.30,57.77,889000,57.77
2008-07-04,57.10,57.10,54.68,55.46,376500,55.46
2008-07-03,54.58,56.82,52.11,56.23,2392200,56.23
2008-07-02,60.00,60.60,56.10,56.64,1705300,56.64
2008-07-01,63.69,63.87,59.56,61.55,1173400,61.55
2008-06-30,64.55,65.70,61.15,64.54,882900,64.54
2008-06-27,65.90,65.90,62.62,64.45,1317700,64.45
2008-06-26,68.30,69.71,66.06,66.73,579800,66.73
2008-06-25,69.85,71.50,69.00,69.68,560500,69.68
2008-06-24,71.05,71.10,67.82,69.82,669500,69.82
2008-06-23,72.00,72.00,69.42,70.38,461600,70.38
2008-06-20,72.14,72.76,68.70,69.68,1191900,69.68
2008-06-19,69.78,73.00,69.12,71.65,613300,71.65
2008-06-18,72.09,73.71,68.71,70.17,643000,70.17
2008-06-17,71.89,73.45,71.06,73.05,531700,73.05
2008-06-16,68.60,71.30,68.60,71.25,596800,71.25
2008-06-13,68.52,68.93,66.54,67.99,670100,67.99
2008-06-12,67.16,70.25,66.53,68.63,838600,68.63
2008-06-11,69.46,69.77,67.24,68.15,906800,68.15
2008-06-10,71.54,71.79,69.50,70.05,682500,70.05
2008-06-06,75.88,76.60,73.11,73.51,526500,73.51
2008-06-05,77.00,77.38,73.27,74.50,780400,74.50
2008-06-04,79.70,79.70,75.80,76.36,773200,76.36
2008-06-03,78.78,80.30,76.75,79.75,707700,79.75
2008-06-02,80.90,82.69,78.61,80.04,1067900,80.04
2008-05-30,76.00,78.15,74.61,78.15,2460200,78.15
2008-05-29,72.50,73.40,70.20,71.19,1916600,71.19
2008-05-28,76.50,76.90,73.12,75.15,1388200,75.15
2008-05-27,79.51,80.78,75.11,76.33,997300,76.33
2008-05-26,81.00,81.35,78.02,78.64,459300,78.64
2008-05-23,86.00,86.47,81.27,81.49,925400,81.49
2008-05-22,81.67,88.25,81.26,87.29,1055600,87.29
2008-05-21,79.16,83.75,79.16,83.31,905600,83.31
2008-05-20,80.20,80.38,78.23,79.08,684900,79.08
2008-05-19,77.29,82.00,77.24,81.20,926200,81.20
2008-05-16,77.10,78.95,76.11,77.24,563600,77.24
2008-05-15,77.77,78.16,75.34,77.95,915800,77.95
2008-05-14,73.90,79.00,73.53,77.90,1318400,77.90
2008-05-13,72.20,72.97,71.16,71.64,577600,71.64
2008-05-12,71.00,72.57,70.90,71.50,248400,71.50
2008-05-09,72.53,73.70,70.50,71.00,675500,71.00
2008-05-08,70.99,72.59,69.50,72.43,544000,72.43
2008-05-07,69.20,72.30,68.66,71.28,1046200,71.28
2008-05-06,72.00,72.00,66.59,68.40,1345600,68.40
2008-05-05,72.21,72.99,69.35,71.25,703100,71.25
2008-05-02,76.00,76.30,73.35,74.40,515900,74.40
2008-04-30,73.12,75.01,70.50,75.01,750300,75.01
2008-04-29,74.99,75.67,72.30,73.43,688500,73.43
2008-04-28,74.50,76.00,73.68,75.09,463600,75.09
2008-04-25,74.89,74.89,72.34,73.31,439200,73.31
2008-04-24,74.00,76.00,71.78,73.04,865600,73.04
2008-04-23,70.50,74.99,70.49,74.65,1444900,74.65
2008-04-22,66.31,71.00,66.31,70.34,1101800,70.34
2008-04-21,68.55,68.71,66.36,66.95,468600,66.95
2008-04-18,67.00,68.60,64.22,68.00,1346300,68.00
2008-04-17,70.00,70.81,65.80,67.00,1208200,67.00
2008-04-16,69.00,71.00,67.55,70.00,904200,70.00
2008-04-15,64.60,67.51,64.13,66.28,693600,66.28
2008-04-14,63.00,64.50,61.44,63.98,466400,63.98
2008-04-11,64.78,65.48,63.09,64.30,796800,64.30
2008-04-10,63.00,63.40,59.97,63.10,1252700,63.10
2008-04-09,65.00,66.25,63.45,63.86,896400,63.86
2008-04-08,68.05,68.05,64.54,66.09,914000,66.09
2008-04-07,68.00,69.27,67.25,68.77,743400,68.77
2008-04-04,64.96,66.99,64.85,66.96,680100,66.96
2008-04-03,64.66,66.40,63.81,64.50,1089300,64.50
2008-04-02,67.19,68.25,64.35,64.96,1319700,64.96
2008-04-01,62.96,66.93,62.32,66.20,1328600,66.20
2008-03-31,61.19,62.86,60.25,62.86,899800,62.86
2008-03-28,59.99,61.64,58.37,61.20,1192700,61.20
2008-03-27,53.73,60.43,52.61,59.24,2652600,59.24
2008-03-26,48.65,52.50,47.90,51.63,1369900,51.63
2008-03-25,48.80,49.17,46.94,48.43,1185500,48.43
2008-03-20,45.78,46.31,44.59,46.22,1285000,46.22
2008-03-19,49.51,49.76,46.43,46.79,1267700,46.79
2008-03-18,48.00,48.70,46.71,48.31,1046200,48.31
2008-03-14,53.95,54.23,52.07,52.31,642500,52.31
2008-03-13,52.39,53.91,51.60,53.73,670100,53.73
2008-03-12,54.59,56.19,53.22,54.22,1231100,54.22
2008-03-11,51.20,53.75,50.31,53.17,1384700,53.17
2008-03-10,51.34,52.74,50.00,50.74,1104800,50.74
2008-03-07,53.00,53.78,51.15,51.92,1007000,51.92
2008-03-06,56.88,57.05,54.00,54.45,644800,54.45
2008-03-05,55.82,57.20,54.60,56.32,729200,56.32
2008-03-04,53.70,57.45,53.60,54.50,2295400,54.50
2008-02-29,57.01,57.40,53.74,54.11,1568100,54.11
2008-02-28,60.04,60.29,57.12,57.33,1240000,57.33
2008-02-27,62.50,63.40,59.52,60.24,1323900,60.24
2008-02-26,62.55,64.22,61.63,62.76,703800,62.76
2008-02-25,63.90,64.49,60.80,62.62,732000,62.62
2008-02-22,60.80,64.90,59.00,61.90,1965000,61.90
2008-02-21,64.20,65.50,63.20,63.83,937200,63.83
2008-02-20,66.31,66.40,60.85,62.65,1845600,62.65
2008-02-19,68.60,69.84,66.07,67.02,1614600,67.02
2008-02-18,65.75,70.05,65.70,67.05,970500,67.05
2008-02-15,65.99,67.70,63.62,64.35,828400,64.35
2008-02-14,69.70,70.67,65.20,66.25,1493400,66.25
2008-02-13,61.50,67.97,60.25,67.50,1534800,67.50
2008-02-12,56.00,62.81,55.87,62.46,1505000,62.46
2008-02-11,53.87,56.00,53.50,55.00,745700,55.00
2008-02-08,56.50,57.99,53.30,55.00,1306700,55.00
2008-02-07,59.98,59.98,55.14,55.95,1865900,55.95
2008-02-06,57.70,61.29,54.00,61.00,2900400,61.00
2008-02-05,66.00,67.90,60.82,61.77,1055700,61.77
2008-02-04,65.15,65.95,64.32,65.50,573600,65.50
2008-02-01,62.75,64.98,62.21,63.99,860100,63.99
2008-01-31,62.95,63.00,59.50,61.96,1296300,61.96
2008-01-30,65.52,65.70,63.10,63.91,750500,63.91
2008-01-29,63.81,66.08,63.72,65.81,688900,65.81
2008-01-28,62.13,63.29,60.05,62.75,878600,62.75
2008-01-25,64.00,65.89,61.35,64.00,1520300,64.00
2008-01-24,65.15,65.40,59.25,61.34,1871700,61.34
2008-01-23,64.00,64.70,57.34,58.25,2006800,58.25
2008-01-22,50.15,63.37,49.15,60.32,3666000,60.32
2008-01-21,62.55,63.20,55.22,55.49,2580700,55.49
2008-01-18,70.01,70.30,65.50,66.44,2287600,66.44
2008-01-17,72.80,75.00,69.77,70.45,1314200,70.45
2008-01-16,76.22,76.22,65.25,71.35,3186700,71.35
2008-01-15,82.01,84.84,77.17,78.11,892900,78.11
2008-01-14,80.50,81.79,78.71,81.35,697400,81.35
2008-01-11,79.91,82.41,79.04,80.99,642900,80.99
2008-01-10,84.70,85.29,77.30,80.19,1193100,80.19
2008-01-09,89.57,89.61,81.66,84.00,1067900,84.00
2008-01-08,89.21,91.84,86.80,89.81,778700,89.81
2008-01-07,93.31,94.90,86.53,87.96,717000,87.96
2008-01-04,96.90,98.79,92.63,94.20,411600,94.20
2008-01-03,98.18,100.39,95.21,96.90,361800,96.90
2008-01-02,99.44,100.89,97.47,98.18,339600,98.18
2007-12-28,96.92,98.38,96.92,97.60,115200,97.60
2007-12-27,97.80,98.90,96.50,98.04,268900,98.04
2007-12-21,97.55,98.48,96.27,96.27,650700,96.27
2007-12-20,95.53,95.95,94.15,95.64,264000,95.64
2007-12-19,96.06,97.14,94.11,94.99,337900,94.99
2007-12-18,93.50,96.97,93.50,95.42,320400,95.42
2007-12-17,95.46,95.70,93.35,94.16,456300,94.16
2007-12-14,97.90,98.08,95.96,97.14,469300,97.14
2007-12-13,99.25,100.60,95.30,95.71,509100,95.71
2007-12-12,95.80,101.15,94.11,99.62,748500,99.62
2007-12-11,97.00,99.74,95.40,98.45,650500,98.45
2007-12-10,92.84,96.51,92.80,95.93,686700,95.93
2007-12-07,93.07,93.70,90.50,91.00,449200,91.00
2007-12-06,93.35,95.39,89.27,91.25,594300,91.25
2007-12-05,89.75,92.22,89.01,92.22,398200,92.22
2007-12-04,90.00,90.35,85.00,88.43,963500,88.43
2007-12-03,96.30,96.36,90.70,92.04,691000,92.04
2007-11-30,94.16,97.00,93.12,96.32,2177600,96.32
2007-11-29,93.30,94.61,88.59,92.91,721200,92.91
2007-11-28,87.00,91.50,85.00,90.71,795200,90.71
2007-11-27,82.81,87.00,81.76,85.75,895200,85.75
2007-11-26,82.00,85.25,81.80,83.52,637700,83.52
2007-11-23,78.87,81.47,78.08,80.08,695300,80.08
2007-11-22,80.50,82.85,75.50,78.39,727600,78.39
2007-11-21,81.56,81.85,78.20,80.19,720400,80.19
2007-11-20,78.20,84.49,77.00,82.81,1468400,82.81
2007-11-19,88.00,88.95,80.37,80.84,1026100,80.84
2007-11-16,90.00,90.96,81.46,87.00,1291400,87.00
2007-11-15,95.10,96.40,90.60,91.58,690600,91.58
2007-11-14,93.45,97.73,92.17,92.65,1179900,92.65
2007-11-13,92.05,92.64,85.00,86.78,1011400,86.78
2007-11-12,95.60,97.75,92.11,93.12,425000,93.12
2007-11-09,100.00,102.85,94.62,95.51,760200,95.51
2007-11-08,93.89,100.15,91.50,99.18,797000,99.18
2007-11-07,95.00,97.79,92.27,95.11,735600,95.11
2007-11-06,89.06,94.83,88.00,93.95,605500,93.95
2007-11-05,87.20,91.49,87.16,87.75,550000,87.75
2007-11-02,88.40,89.78,86.50,88.11,587900,88.11
2007-11-01,90.00,94.02,88.33,90.79,723000,90.79
2007-10-31,88.00,88.77,86.55,87.90,365200,87.90
2007-10-30,87.41,90.27,86.47,87.81,598600,87.81
2007-10-29,83.80,89.00,82.75,88.00,1173800,88.00
2007-10-26,83.20,85.50,80.65,81.74,567400,81.74
2007-10-25,80.90,83.50,80.42,83.36,403800,83.36
2007-10-24,79.48,81.00,79.20,79.93,334900,79.93
2007-10-23,79.40,79.70,77.30,78.95,427700,78.95
2007-10-22,79.59,79.60,75.64,76.53,582400,76.53
2007-10-19,80.10,81.63,79.16,81.00,274700,81.00
2007-10-18,82.10,82.50,78.71,80.36,331000,80.36
2007-10-17,78.50,82.45,77.66,81.22,466400,81.22
2007-10-16,83.50,84.28,79.01,80.42,637900,80.42
2007-10-15,83.49,85.40,80.90,84.18,724000,84.18
2007-10-12,80.90,83.29,79.80,82.52,543100,82.52
2007-10-11,79.61,81.55,78.91,79.48,411700,79.48
2007-10-10,80.88,81.20,78.88,79.34,335200,79.34
2007-10-09,80.80,81.99,77.53,80.23,505200,80.23
2007-10-08,81.20,83.49,79.21,80.04,644300,80.04
2007-10-05,77.60,80.68,76.61,79.75,415100,79.75
2007-10-04,76.50,78.50,75.60,77.41,379200,77.41
2007-10-03,76.00,77.65,74.69,76.50,759700,76.50
2007-10-02,74.00,76.80,73.22,75.38,662300,75.38
2007-10-01,72.00,72.60,70.94,72.43,406900,72.43
2007-09-28,72.10,72.48,71.02,71.70,613100,71.70
2007-09-27,75.04,77.28,71.71,72.24,828200,72.24
2007-09-26,75.59,77.00,72.35,74.32,642600,74.32
2007-09-25,75.00,75.49,73.55,74.89,695400,74.89
2007-09-24,71.00,74.73,70.88,74.34,464200,74.34
2007-09-21,69.66,71.74,68.68,71.16,729900,71.16
2007-09-20,68.00,69.88,67.70,69.64,298300,69.64
2007-09-19,67.62,69.24,67.40,68.60,687600,68.60
2007-09-18,66.03,66.36,65.10,66.19,281300,66.19
2007-09-17,66.65,66.79,65.19,66.01,273700,66.01
2007-09-14,64.85,68.00,64.83,66.13,921600,66.13
2007-09-13,65.79,65.79,64.51,64.83,361100,64.83
2007-09-12,65.41,66.80,64.83,65.52,357500,65.52
2007-09-11,65.13,65.50,64.46,65.03,262600,65.03
2007-09-10,65.30,65.40,64.25,64.53,359600,64.53
2007-09-07,66.89,67.85,64.60,65.74,379700,65.74
2007-09-06,66.58,67.20,65.61,66.50,359700,66.50
2007-09-05,67.02,67.03,65.73,65.90,351400,65.90
2007-09-04,66.20,67.14,65.20,67.02,335000,67.02
2007-09-03,65.89,66.35,64.67,65.85,305400,65.85
2007-08-31,63.33,65.57,62.87,65.00,358800,65.00
2007-08-30,62.50,63.10,61.44,62.80,530600,62.80
2007-08-29,60.93,61.85,60.05,61.30,356700,61.30
2007-08-28,62.50,62.96,61.03,61.86,395900,61.86
2007-08-27,63.00,63.47,62.11,62.41,135500,62.41
2007-08-24,62.08,63.00,60.72,62.58,183700,62.58
2007-08-23,62.05,63.33,61.41,62.76,587800,62.76
2007-08-22,58.85,61.69,58.53,60.83,583300,60.83
2007-08-21,58.00,59.00,57.58,58.52,498500,58.52
2007-08-20,59.25,60.05,57.60,57.97,613000,57.97
2007-08-17,54.35,59.48,53.14,58.18,1298700,58.18
2007-08-16,60.85,60.85,55.38,56.35,1257000,56.35
2007-08-15,62.70,63.79,61.36,62.05,313600,62.05
2007-08-14,66.52,66.60,63.52,63.84,563500,63.84
2007-08-13,64.64,64.88,62.35,64.14,365500,64.14
2007-08-10,64.10,65.63,62.80,64.26,917700,64.26
2007-08-09,65.80,65.80,63.70,64.98,1025200,64.98
2007-08-08,61.97,65.67,61.59,65.36,909800,65.36
2007-08-07,61.25,62.30,60.70,61.65,437200,61.65
2007-08-06,61.45,62.60,60.15,60.85,541400,60.85
2007-08-03,63.97,64.79,62.51,62.86,223700,62.86
2007-08-02,64.37,65.60,63.03,63.54,262300,63.54
2007-08-01,62.77,63.99,61.80,63.50,372300,63.50
2007-07-31,63.82,64.96,63.62,64.70,363100,64.70
2007-07-30,60.85,63.24,60.55,62.90,518000,62.90
2007-07-27,59.85,62.70,58.46,61.10,879800,61.10
2007-07-26,64.00,64.29,60.83,62.79,457700,62.79
2007-07-25,64.25,64.80,62.88,63.75,506100,63.75
2007-07-24,65.51,65.55,64.05,64.96,281600,64.96
2007-07-23,64.70,65.30,64.43,65.30,195100,65.30
2007-07-20,66.09,66.12,64.68,65.45,407400,65.45
2007-07-19,65.50,66.79,65.21,66.18,329700,66.18
2007-07-18,64.52,65.69,64.06,65.12,275600,65.12
2007-07-17,65.60,65.82,64.65,65.00,223800,65.00
2007-07-16,66.25,66.80,64.51,65.57,589000,65.57
2007-07-13,67.65,68.32,65.65,66.03,551800,66.03
2007-07-12,67.38,67.38,66.23,66.40,577800,66.40
2007-07-11,68.50,68.50,66.00,66.75,721000,66.75
2007-07-10,68.50,70.09,68.11,69.13,685600,69.13
2007-07-09,67.90,68.25,67.50,68.01,446200,68.01
2007-07-06,67.01,67.90,66.60,67.25,320300,67.25
2007-07-05,68.80,69.70,66.74,67.00,479700,67.00
2007-07-04,69.52,69.55,66.75,68.39,575200,68.39
2007-07-03,68.85,69.87,68.45,69.15,548200,69.15
2007-07-02,63.50,68.39,63.50,68.24,1089100,68.24
2007-06-29,63.80,64.40,63.26,64.19,519200,64.19
2007-06-28,61.75,63.20,61.63,63.05,383700,63.05
2007-06-27,60.40,60.79,60.10,60.75,313200,60.75
2007-06-26,60.47,61.49,59.92,60.96,273000,60.96
2007-06-25,61.40,61.47,59.82,60.83,532900,60.83
2007-06-22,62.49,62.50,61.60,62.00,367000,62.00
2007-06-21,62.73,63.07,61.72,61.97,508000,61.97
2007-06-20,63.75,63.80,63.11,63.33,355700,63.33
2007-06-19,63.17,63.90,62.92,62.95,547900,62.95
2007-06-18,65.90,65.90,63.05,63.38,935600,63.38
2007-06-15,62.42,65.40,62.35,65.00,1107400,65.00
2007-06-14,61.02,62.36,61.02,62.34,527300,62.34
2007-06-13,59.22,60.72,58.60,60.30,276400,60.30
2007-06-12,59.92,60.20,59.00,59.60,284600,59.60
2007-06-11,59.50,59.86,58.37,59.26,319100,59.26
2007-06-08,56.80,58.80,56.43,58.22,616700,58.22
2007-06-07,58.50,59.40,57.04,58.10,408000,58.10
2007-06-06,61.00,61.00,57.07,58.60,772600,58.60
2007-06-05,61.04,61.69,59.26,60.60,493500,60.60
2007-06-04,61.80,62.49,60.76,61.19,336100,61.19
2007-06-01,62.00,62.80,61.86,62.00,428100,62.00
2007-05-31,61.50,62.75,60.75,62.00,399900,62.00
2007-05-30,60.00,61.83,59.51,60.57,588700,60.57
2007-05-29,60.10,61.31,59.62,61.13,364400,61.13
2007-05-25,58.20,59.19,58.14,58.95,255300,58.95
2007-05-24,59.47,59.89,58.01,59.33,488900,59.33
2007-05-23,56.48,60.50,56.47,60.00,1192000,60.00
2007-05-22,55.40,56.39,55.07,56.39,526000,56.39
2007-05-21,53.84,55.85,53.61,55.04,775200,55.04
2007-05-18,53.00,53.82,52.79,53.82,392000,53.82
2007-05-17,52.01,52.90,52.01,52.83,322100,52.83
2007-05-16,50.75,52.70,50.12,52.23,585800,52.23
2007-05-15,50.61,51.60,49.10,50.80,963900,50.80
2007-05-14,50.11,50.40,49.62,49.83,894400,49.83
2007-05-11,48.75,49.95,48.36,49.90,466600,49.90
2007-05-10,50.99,51.17,49.81,50.00,212200,50.00
2007-05-09,51.30,51.35,50.24,50.70,271800,50.70
2007-05-08,52.08,52.51,49.64,50.43,474500,50.43
2007-05-07,51.30,52.26,51.00,52.10,172900,52.10
2007-05-04,51.00,51.87,50.50,51.37,332900,51.37
2007-05-03,52.20,52.85,50.50,51.18,595400,51.18
2007-05-02,53.00,53.00,51.30,52.24,658600,52.24
2007-04-30,54.17,54.20,52.99,53.30,376300,53.30
2007-04-27,53.44,54.00,53.22,54.00,360500,54.00
2007-04-26,53.90,54.35,52.70,53.65,333100,53.65
2007-04-24,53.30,53.74,52.17,52.76,360300,52.76
2007-04-23,54.20,54.39,53.40,53.90,192900,53.90
2007-04-20,54.10,54.40,53.59,53.87,327000,53.87
2007-04-19,52.21,53.20,52.03,53.15,288600,53.15
2007-04-18,54.20,54.45,53.01,53.64,602400,53.64
2007-04-17,51.81,53.86,51.40,53.86,594800,53.86
2007-04-16,50.40,52.45,50.40,52.25,479700,52.25
2007-04-13,50.50,50.65,49.81,50.20,395300,50.20
2007-04-12,50.85,51.30,49.90,50.03,557000,50.03
2007-04-11,52.55,52.68,51.16,51.49,514100,51.49
2007-04-10,50.25,52.50,49.85,52.40,918200,52.40
2007-04-05,50.45,50.50,49.50,49.75,284000,49.75
2007-04-04,48.81,50.60,48.78,50.43,441600,50.43
2007-04-03,48.20,48.95,47.99,48.65,221700,48.65
2007-04-02,48.34,48.72,47.75,48.00,235700,48.00
2007-03-30,47.85,48.62,47.65,48.04,244400,48.04
2007-03-29,48.00,48.50,47.33,47.90,441200,47.90
2007-03-28,48.11,49.37,47.50,48.08,497800,48.08
2007-03-27,50.00,50.49,48.11,48.69,429800,48.69
2007-03-26,49.30,49.85,47.53,48.96,320100,48.96
2007-03-23,49.14,49.58,48.54,49.35,353100,49.35
2007-03-22,48.90,49.95,48.71,49.69,624200,49.69
2007-03-21,46.60,47.95,45.90,47.77,431000,47.77
2007-03-20,45.63,46.55,45.30,46.42,367100,46.42
2007-03-19,45.20,45.50,44.27,45.18,422300,45.18
2007-03-16,45.37,45.90,44.00,44.22,572100,44.22
2007-03-15,46.05,46.37,44.65,45.18,359400,45.18
2007-03-14,43.50,45.51,43.13,44.50,662700,44.50
2007-03-13,47.49,47.49,45.50,45.77,373400,45.77
2007-03-12,46.79,47.93,46.30,47.30,641100,47.30
2007-03-09,46.99,46.99,44.70,45.55,432800,45.55
2007-03-08,45.20,46.22,44.90,46.10,432300,46.10
2007-03-07,44.79,45.42,43.90,44.36,605200,44.36
2007-03-06,44.15,44.28,43.10,43.63,413400,43.63
2007-03-05,41.90,43.12,40.60,42.75,704300,42.75
2007-03-02,44.40,45.00,43.30,44.00,452600,44.00
2007-03-01,45.70,46.35,43.00,44.29,815600,44.29
2007-02-28,43.00,45.71,42.25,45.06,1290500,45.06
2007-02-27,48.91,48.91,43.37,45.56,1665100,45.56
2007-02-26,47.70,49.24,47.23,49.00,581000,49.00
2007-02-23,47.99,48.35,47.54,47.95,341700,47.95
2007-02-22,48.44,48.70,47.72,48.47,312500,48.47
2007-02-21,48.74,48.74,46.86,47.46,422300,47.46
2007-02-20,48.50,48.80,48.05,48.42,182200,48.42
2007-02-16,47.75,48.30,46.48,47.81,776400,47.81
2007-02-15,50.35,50.35,48.11,48.41,742800,48.41
2007-02-14,49.50,50.45,49.11,49.95,683000,49.95
2007-02-13,47.51,49.90,47.50,49.75,1228200,49.75
2007-02-12,47.64,47.65,47.00,47.36,471600,47.36
2007-02-09,47.30,47.80,46.90,47.50,1202400,47.50
2007-02-08,49.70,49.70,46.50,46.81,1400900,46.81
2007-02-07,48.00,49.50,46.22,49.34,2093900,49.34
2007-02-06,50.25,51.63,48.00,49.29,2030900,49.29
2007-02-05,43.70,50.00,42.80,50.00,2794100,50.00
2007-02-02,41.69,42.95,40.80,41.70,520300,41.70
2007-02-01,40.19,41.69,40.00,41.67,390200,41.67
2007-01-31,39.85,40.00,39.29,39.70,153800,39.70
2007-01-30,40.08,40.72,39.85,40.12,266200,40.12
2007-01-29,39.99,40.00,39.42,39.95,295900,39.95
2007-01-26,38.70,39.35,38.05,39.17,244800,39.17
2007-01-25,39.98,40.12,38.59,39.06,258700,39.06
2007-01-24,39.94,40.90,39.26,39.73,637600,39.73
2007-01-23,38.49,39.80,38.21,39.71,354500,39.71
2007-01-22,37.65,38.95,37.65,38.82,419300,38.82
2007-01-19,37.20,37.65,36.81,37.15,411900,37.15
2007-01-18,36.44,38.30,36.31,37.29,1058200,37.29
2007-01-17,35.60,37.01,35.42,36.61,487100,36.61
2007-01-16,35.55,35.80,35.21,35.53,196700,35.53
2007-01-15,35.00,35.73,35.00,35.56,216400,35.56
2007-01-12,34.50,35.10,34.03,35.02,250800,35.02
2007-01-11,34.40,35.08,34.31,35.08,221900,35.08
2007-01-10,34.30,34.62,34.17,34.32,188500,34.32
2007-01-09,34.49,34.95,34.13,34.65,245100,34.65
2007-01-08,34.50,34.89,34.15,34.30,139800,34.30
2007-01-05,34.40,34.49,34.02,34.49,177800,34.49
2007-01-04,35.07,35.14,34.45,34.60,238300,34.60
2007-01-03,34.90,35.92,34.61,35.61,503600,35.61
2007-01-02,34.04,34.84,34.01,34.84,182400,34.84
2006-12-29,33.90,34.07,33.62,34.07,135900,34.07
2006-12-28,33.81,34.15,33.62,33.95,141700,33.95
2006-12-27,33.66,34.15,33.23,34.15,154400,34.15
2006-12-22,34.08,34.08,33.33,33.65,139000,33.65
2006-12-21,34.50,34.58,33.70,34.05,346100,34.05
2006-12-20,33.13,34.50,33.13,34.45,415600,34.45
2006-12-19,33.75,33.80,32.85,33.05,291600,33.05
2006-12-18,34.25,34.40,33.56,34.01,257300,34.01
2006-12-15,32.10,34.09,32.10,34.06,1204400,34.06
2006-12-14,31.75,32.20,31.27,32.00,340600,32.00
2006-12-13,31.44,31.70,31.14,31.35,258000,31.35
2006-12-12,31.80,31.88,31.25,31.45,163800,31.45
2006-12-11,31.25,31.67,31.05,31.55,193800,31.55
2006-12-08,31.30,31.40,30.91,31.23,106600,31.23
2006-12-07,31.10,31.49,30.81,31.31,209700,31.31
2006-12-06,31.50,31.68,31.11,31.40,272700,31.40
2006-12-05,32.25,32.25,31.61,31.79,233300,31.79
2006-12-04,32.29,32.30,31.60,32.00,161500,32.00
2006-12-01,32.49,32.49,31.50,31.95,236800,31.95
2006-11-30,32.45,32.55,31.90,32.15,270600,32.15
2006-11-29,31.77,32.02,31.50,32.02,158600,32.02
2006-11-28,31.45,31.85,30.81,31.30,370600,31.30
2006-11-27,32.80,32.80,31.38,31.66,445800,31.66
2006-11-24,33.20,33.65,32.00,32.60,454100,32.60
2006-11-23,33.25,33.40,32.90,33.07,200400,33.07
2006-11-22,32.87,33.45,32.75,33.14,381900,33.14
2006-11-21,32.60,32.80,32.19,32.70,333000,32.70
2006-11-20,33.00,33.00,32.00,32.61,427300,32.61
2006-11-17,34.00,34.19,32.67,33.00,658400,33.00
2006-11-16,33.77,34.21,33.45,34.18,398300,34.18
2006-11-15,34.79,35.49,33.49,34.27,940000,34.27
2006-11-14,36.20,37.13,34.49,34.86,1354400,34.86
2006-11-13,33.50,34.90,33.32,34.90,622300,34.90
2006-11-10,33.10,33.55,32.81,33.20,224300,33.20
2006-11-09,33.34,33.34,32.14,33.30,611200,33.30
2006-11-08,33.33,33.33,32.20,33.00,421000,33.00
2006-11-07,31.79,33.45,31.60,33.33,731400,33.33
2006-11-06,31.30,31.70,31.11,31.56,277900,31.56
2006-11-03,31.50,31.50,30.76,31.30,142500,31.30
2006-11-02,31.70,31.74,31.00,31.42,183200,31.42
2006-11-01,31.35,32.05,31.00,31.70,185700,31.70
2006-10-31,31.00,31.57,30.80,31.00,181000,31.00
2006-10-30,31.01,31.34,30.10,30.69,214700,30.69
2006-10-27,31.51,31.70,31.15,31.33,187400,31.33
2006-10-26,31.40,32.27,31.27,31.84,376000,31.84
2006-10-25,31.26,31.49,30.61,31.10,325000,31.10
2006-10-24,31.55,31.90,31.49,31.67,243900,31.67
2006-10-23,31.84,32.00,31.00,31.51,478900,31.51
2006-10-20,30.60,31.94,30.60,31.63,412600,31.63
2006-10-19,30.40,30.80,30.18,30.63,203300,30.63
2006-10-18,30.68,30.98,30.30,30.75,332700,30.75
2006-10-17,30.25,31.16,29.63,30.08,726800,30.08
2006-10-16,29.00,30.04,28.93,29.96,499500,29.96
2006-10-13,29.19,29.43,28.52,28.85,238700,28.85
2006-10-12,28.90,29.30,28.64,29.00,186000,29.00
2006-10-11,28.90,29.00,28.38,28.65,416700,28.65
2006-10-09,28.70,29.67,28.20,29.52,733300,29.52
2006-10-06,30.70,30.75,28.50,28.70,710500,28.70
2006-10-05,30.77,31.15,30.25,30.47,357600,30.47
2006-10-04,31.00,31.00,29.85,30.34,321200,30.34
2006-10-03,31.31,31.40,30.81,30.90,211200,30.90
2006-10-02,32.10,32.49,30.94,31.29,236100,31.29
2006-09-29,31.66,32.43,31.66,32.30,263900,32.30
2006-09-28,32.30,32.44,31.75,31.79,205800,31.79
2006-09-27,32.15,32.93,31.84,32.11,339400,32.11
2006-09-26,30.11,31.79,30.02,31.52,563200,31.52
2006-09-25,30.00,30.70,29.40,29.66,586400,29.66
2006-09-22,30.73,30.80,29.28,29.43,821000,29.43
2006-09-21,33.48,33.48,30.00,30.60,1229900,30.60
2006-09-20,33.60,34.20,33.11,33.35,367500,33.35
2006-09-19,33.90,34.10,33.55,33.71,141000,33.71
2006-09-18,34.01,34.45,33.62,33.95,294700,33.95
2006-09-15,34.90,35.00,33.87,33.88,549600,33.88
2006-09-14,35.40,35.70,34.83,35.01,273400,35.01
2006-09-13,34.95,35.28,34.90,35.10,247600,35.10
2006-09-12,34.70,34.90,33.85,34.68,406200,34.68
2006-09-11,34.95,35.40,34.16,34.41,232600,34.41
2006-09-08,34.94,35.50,34.75,34.94,243300,34.94
2006-09-07,34.73,35.16,34.10,34.50,397900,34.50
2006-09-06,35.01,36.06,34.92,35.16,481000,35.16
2006-09-05,35.39,35.39,34.34,34.72,217900,34.72
2006-09-04,35.14,35.40,34.90,35.10,165800,35.10
2006-09-01,34.80,35.37,34.04,34.62,190300,34.62
2006-08-31,35.30,35.65,34.00,34.40,300400,34.40
2006-08-30,34.25,35.00,33.76,34.65,265700,34.65
2006-08-29,34.10,34.39,33.33,33.76,579400,33.76
2006-08-28,35.00,35.69,34.26,34.53,415800,34.53
2006-08-25,35.75,36.10,35.22,35.42,151600,35.42
2006-08-24,35.40,36.15,35.01,35.68,177600,35.68
2006-08-23,36.40,36.49,35.45,35.64,204600,35.64
2006-08-22,36.30,36.60,35.57,36.09,241100,36.09
2006-08-21,37.30,37.33,35.35,36.00,435600,36.00
2006-08-18,36.75,37.55,36.45,37.31,657100,37.31
2006-08-17,35.00,36.48,34.51,36.42,958800,36.42
2006-08-16,33.10,34.67,33.10,34.61,768000,34.61
2006-08-15,32.49,32.90,31.72,32.63,303800,32.63
2006-08-14,33.50,33.50,31.50,32.02,709600,32.02
2006-08-11,30.89,32.29,30.40,30.99,448500,30.99
2006-08-10,31.05,31.17,29.60,30.40,455900,30.40
2006-08-09,31.90,32.49,30.65,31.76,370700,31.76
2006-08-08,32.20,32.75,31.51,31.96,228900,31.96
2006-08-07,31.80,32.75,30.30,31.70,397500,31.70
2006-08-04,32.43,32.85,31.85,32.62,582700,32.62
2006-08-03,32.42,32.42,31.02,31.51,569500,31.51
2006-08-02,30.00,32.48,29.75,31.75,905400,31.75
2006-08-01,29.30,30.29,28.51,29.37,503000,29.37
2006-07-31,57.00,57.00,55.62,56.06,146000,56.06
2006-07-28,57.44,57.60,55.69,56.76,240600,56.76
2006-07-27,58.40,59.10,57.50,57.76,73700,57.76
2006-07-26,58.50,58.62,57.00,58.03,97700,58.03
2006-07-25,57.50,59.30,56.52,58.52,133800,58.52
2006-07-24,55.60,57.21,55.40,57.17,142500,57.17
2006-07-21,58.00,58.00,54.31,55.60,194200,55.60
2006-07-20,58.75,60.77,57.90,58.24,249100,58.24
2006-07-19,56.51,57.30,55.98,57.29,157900,57.29
2006-07-18,55.55,56.75,54.91,55.65,149300,55.65
2006-07-17,56.75,56.90,54.12,55.14,292100,55.14
2006-07-14,59.02,59.03,57.13,57.50,219300,57.50
2006-07-13,62.30,62.30,59.60,60.14,237100,60.14
2006-07-12,63.49,63.94,62.22,62.90,112100,62.90
2006-07-11,64.68,65.30,61.62,62.70,194900,62.70
2006-07-10,65.03,65.48,64.55,65.18,94600,65.18
2006-07-07,67.36,67.36,64.35,65.30,199000,65.30
2006-07-06,67.69,67.69,66.65,67.32,145600,67.32
2006-07-05,69.80,69.80,66.20,67.43,320500,67.43
2006-07-04,69.70,70.00,68.00,70.00,231800,70.00
2006-07-03,67.70,68.28,66.20,68.20,282300,68.20
2006-06-30,64.22,65.76,62.91,65.76,354900,65.76
2006-06-29,61.74,62.35,60.81,61.84,270400,61.84
2006-06-28,57.80,60.25,57.23,59.45,102600,59.45
2006-06-27,60.38,60.78,58.00,59.29,98500,59.29
2006-06-26,61.50,62.06,58.71,59.17,143300,59.17
2006-06-23,60.11,61.00,59.70,60.66,73500,60.66
2006-06-22,61.78,63.00,60.25,60.51,271600,60.51
2006-06-21,58.60,60.25,58.45,60.00,155200,60.00
2006-06-20,58.50,59.85,56.65,59.20,212800,59.20
2006-06-19,60.50,61.80,58.60,58.88,348800,58.88
2006-06-14,49.50,50.15,47.00,48.97,328100,48.97
2006-06-13,50.00,50.71,48.60,49.99,380500,49.99
2006-06-12,53.23,53.83,50.60,51.30,180900,51.30
2006-06-09,55.60,55.70,50.86,53.20,448100,53.20
2006-06-08,55.23,55.99,53.10,53.96,296400,53.96
2006-06-07,57.99,58.60,56.81,57.25,77600,57.25
2006-06-06,59.10,59.29,57.17,57.63,123300,57.63
2006-06-05,61.00,61.25,59.52,59.98,38500,59.98
2006-06-02,60.70,61.26,59.80,60.00,166600,60.00
2006-06-01,60.90,61.17,59.01,59.46,151000,59.46
2006-05-31,58.00,61.25,56.10,60.50,229400,60.50
2006-05-30,63.00,63.00,59.04,59.70,183500,59.70
2006-05-29,62.45,63.80,62.10,62.15,111000,62.15
2006-05-26,61.85,63.00,61.00,61.97,185700,61.97
2006-05-25,62.30,63.37,60.06,61.90,167900,61.90
2006-05-24,63.00,63.80,60.40,62.25,320200,62.25
2006-05-23,55.80,63.40,54.70,62.79,712500,62.79
2006-05-22,61.50,61.50,55.70,56.88,541900,56.88
2006-05-19,62.99,64.48,60.50,61.48,364700,61.48
2006-05-18,64.30,64.50,58.14,62.50,735700,62.50
2006-05-17,68.99,69.36,64.80,65.01,357400,65.01
2006-05-16,68.05,69.50,64.68,67.78,554100,67.78
2006-05-15,71.99,72.00,63.55,67.55,848200,67.55
2006-05-12,75.00,75.10,72.28,72.65,264700,72.65
2006-05-11,77.49,77.49,74.80,75.60,230100,75.60
2006-05-10,76.31,77.50,75.80,77.50,460800,77.50
2006-05-09,73.30,76.80,73.12,75.83,483900,75.83
2006-05-08,73.39,73.90,72.55,73.50,176100,73.50
2006-05-05,72.80,73.25,71.90,73.23,215100,73.23
2006-05-04,74.00,74.00,71.10,72.80,244500,72.80
2006-05-03,73.75,74.04,73.30,73.75,232100,73.75
2006-05-02,73.75,73.75,72.50,73.29,142000,73.29
2006-05-01,73.15,73.15,73.15,73.15,000,73.15
2006-04-28,71.82,73.25,71.33,73.15,199000,73.15
2006-04-27,75.00,75.20,69.57,71.64,684200,71.64
2006-04-26,76.10,76.82,74.30,75.00,202200,75.00
2006-04-25,78.84,78.84,74.70,75.41,377200,75.41
2006-04-24,78.50,79.70,77.55,77.90,245500,77.90
2006-04-21,78.20,78.49,77.00,78.00,614000,78.00
2006-04-20,76.95,80.00,76.02,77.30,1712400,77.30
2006-04-19,85.50,87.78,83.67,84.30,402000,84.30
2006-04-18,79.00,84.00,78.68,83.00,273100,83.00
2006-04-17,77.91,77.91,77.91,77.91,000,77.91
2006-04-14,77.91,77.91,77.91,77.91,000,77.91
2006-04-13,76.70,77.91,76.03,77.91,77200,77.91
2006-04-12,76.80,77.00,74.00,75.15,159100,75.15
2006-04-11,77.94,78.75,75.50,75.90,100600,75.90
2006-04-10,77.26,78.49,76.66,77.00,57700,77.00
2006-04-07,79.00,79.40,76.51,77.66,92100,77.66
2006-04-06,83.00,84.75,77.51,77.51,315800,77.51
2006-04-05,77.02,80.97,77.02,80.97,145200,80.97
2006-04-04,79.70,79.75,75.00,76.52,239800,76.52
2006-04-03,77.60,79.47,77.50,78.57,97700,78.57
2006-03-31,80.00,80.50,76.05,77.10,115800,77.10
2006-03-30,77.50,81.30,77.01,79.91,91800,79.91
2006-03-29,78.51,78.75,74.51,77.00,214200,77.00
2006-03-28,81.41,81.41,78.60,78.99,138900,78.99
2006-03-27,80.63,82.50,80.63,80.91,66200,80.91
2006-03-24,81.75,82.50,79.50,80.88,92100,80.88
2006-03-23,82.31,82.89,80.50,81.50,49900,81.50
2006-03-22,82.00,83.15,81.00,81.81,73100,81.81
2006-03-21,84.10,84.56,82.00,83.95,83300,83.95
2006-03-20,87.00,87.00,84.89,85.30,60300,85.30
2006-03-17,83.50,86.27,82.81,86.27,175800,86.27
2006-03-16,82.55,84.00,82.50,83.70,57100,83.70
2006-03-15,84.00,84.50,81.60,82.05,54400,82.05
2006-03-14,84.80,84.80,82.80,83.43,34800,83.43
2006-03-13,83.73,85.22,82.72,84.00,68400,84.00
2006-03-10,82.94,83.29,80.50,82.49,67900,82.49
2006-03-09,81.80,84.35,81.21,82.87,112700,82.87
2006-03-08,84.00,86.80,79.11,79.11,356800,79.11
2006-03-07,87.88,87.88,82.03,83.29,230400,83.29
2006-03-06,89.90,89.99,87.89,88.20,56700,88.20
2006-03-03,88.70,90.00,87.71,89.23,76300,89.23
2006-03-02,91.60,92.84,87.18,88.90,191100,88.90
2006-03-01,87.01,91.75,87.01,91.28,225100,91.28
2006-02-28,94.00,95.95,84.50,85.21,654800,85.21
2006-02-27,85.60,90.49,85.34,88.68,251900,88.68
2006-02-24,82.75,85.80,82.26,84.19,121900,84.19
2006-02-23,86.00,86.50,81.50,84.20,92100,84.20
2006-02-22,84.55,87.44,84.45,85.39,413300,85.39
2006-02-21,84.75,87.50,82.60,84.43,314400,84.43
2006-02-20,74.00,80.94,74.00,80.78,293700,80.78
2006-02-17,76.00,77.50,73.62,73.75,246700,73.75
2006-02-16,81.90,82.00,77.81,78.97,213600,78.97
2006-02-15,85.05,85.50,79.60,82.72,279100,82.72
2006-02-14,87.25,87.43,83.32,85.80,208800,85.80
2006-02-13,87.45,88.50,86.49,88.18,77500,88.18
2006-02-10,88.29,88.48,86.41,87.48,81100,87.48
2006-02-09,87.40,88.90,86.78,88.86,72200,88.86
2006-02-08,84.73,87.50,84.21,86.89,246300,86.89
2006-02-07,86.00,90.00,84.26,88.25,191000,88.25
2006-02-06,90.30,92.00,83.00,85.80,269500,85.80
2006-02-03,96.99,96.99,81.60,90.40,732900,90.40
2006-02-02,97.39,98.90,92.51,96.05,706200,96.05
2006-02-01,85.00,91.66,85.00,91.66,443400,91.66
2006-01-31,83.48,86.90,82.65,84.60,244000,84.60
2006-01-30,82.50,84.00,81.70,83.00,156600,83.00
2006-01-27,85.00,85.75,82.50,83.50,247100,83.50
2006-01-26,83.25,85.30,81.50,84.69,515600,84.69
2006-01-25,81.95,85.00,81.26,83.70,366500,83.70
2006-01-24,83.90,85.44,79.50,83.02,1030300,83.02
2006-01-23,73.00,78.82,72.10,76.50,555100,76.50
2006-01-20,71.85,75.90,69.00,69.53,894400,69.53
2006-01-19,84.00,98.50,67.22,68.21,2526600,68.21
2006-01-18,69.99,82.00,67.20,82.00,1074800,82.00
2006-01-17,62.00,69.28,61.40,68.50,598400,68.50
2006-01-16,55.39,62.20,55.27,61.51,402700,61.51
2006-01-13,52.95,55.88,52.55,54.89,231800,54.89
2006-01-12,49.48,53.95,49.40,53.95,308500,53.95
2006-01-11,49.48,49.59,49.00,49.50,89600,49.50
2006-01-10,49.50,49.50,49.10,49.40,67300,49.40
2006-01-09,48.76,49.60,48.25,49.50,88500,49.50
2006-01-06,49.50,49.62,48.43,48.66,62300,48.66
2006-01-05,50.75,50.85,49.52,49.52,94000,49.52
2006-01-04,51.69,52.20,49.39,50.50,121400,50.50
2006-01-03,49.40,51.14,49.00,50.99,167900,50.99
2006-01-02,49.39,49.52,48.71,49.30,56100,49.30
2005-12-30,49.40,50.45,49.25,49.25,32300,49.25
2005-12-29,49.00,49.67,48.33,49.45,69200,49.45
2005-12-28,49.76,50.00,46.72,48.57,124100,48.57
2005-12-27,52.00,52.00,49.51,49.54,77300,49.54
2005-12-26,52.00,52.00,52.00,52.00,000,52.00
2005-12-23,52.20,52.40,51.51,52.00,19900,52.00
2005-12-22,52.99,53.00,52.00,52.14,27900,52.14
2005-12-21,52.60,53.10,52.05,52.99,20400,52.99
2005-12-20,52.75,53.18,52.60,52.60,18400,52.60
2005-12-19,54.25,54.25,52.61,52.80,40800,52.80
2005-12-16,53.49,54.00,53.47,54.00,171900,54.00
2005-12-15,53.55,54.00,52.61,53.50,39600,53.50
2005-12-14,53.89,54.20,53.02,53.80,65200,53.80
2005-12-13,54.00,54.00,52.75,53.50,40600,53.50
2005-12-12,54.07,54.25,53.51,54.00,27900,54.00
2005-12-09,54.19,54.50,53.60,53.99,21000,53.99
2005-12-08,53.75,54.40,53.47,53.90,50900,53.90
2005-12-07,53.49,55.59,52.35,54.01,84700,54.01
2005-12-06,52.30,53.68,52.05,52.90,85700,52.90
2005-12-05,52.99,52.99,51.00,52.00,59400,52.00
2005-12-02,52.50,52.88,51.55,52.01,24700,52.01
2005-12-01,51.19,52.95,51.00,51.66,49200,51.66
2005-11-30,52.00,52.00,50.40,50.90,55900,50.90
2005-11-29,53.00,53.30,51.03,51.99,54200,51.99
2005-11-28,52.39,54.60,52.30,52.99,101800,52.99
2005-11-25,52.50,53.00,51.51,52.10,42500,52.10
2005-11-24,53.40,53.85,50.90,52.75,118900,52.75
2005-11-23,53.00,54.00,52.60,52.99,130600,52.99
2005-11-22,50.42,52.60,49.90,52.30,130800,52.30
2005-11-21,49.06,51.17,49.06,49.50,224100,49.50
2005-11-18,48.95,49.50,48.50,48.80,41600,48.80
2005-11-17,48.10,48.90,48.00,48.90,52100,48.90
2005-11-16,49.49,49.69,47.51,48.00,117500,48.00
2005-11-15,48.78,49.50,48.23,49.15,92400,49.15
2005-11-14,47.41,49.75,46.80,48.22,144000,48.22
2005-11-11,44.96,47.18,44.50,47.00,129700,47.00
2005-11-10,44.45,44.96,44.00,44.70,27600,44.70
2005-11-09,43.80,44.20,43.31,44.00,39300,44.00
2005-11-08,44.30,44.80,43.90,43.90,38500,43.90
2005-11-07,43.80,44.50,43.80,44.30,76100,44.30
2005-11-04,44.00,45.40,43.20,43.90,131200,43.90
2005-11-03,45.20,45.20,44.00,44.31,34700,44.31
2005-11-02,46.00,46.00,44.50,45.00,28000,45.00
2005-11-01,45.97,45.97,44.75,45.50,24100,45.50
2005-10-31,45.70,46.00,45.10,45.80,32400,45.80
2005-10-28,43.75,45.40,43.30,43.74,80400,43.74
2005-10-27,45.59,45.60,43.31,43.50,60300,43.50
2005-10-26,43.30,45.60,43.29,45.21,85400,45.21
2005-10-25,43.98,44.35,42.90,43.19,67800,43.19
2005-10-24,40.00,43.50,39.70,43.45,151000,43.45
2005-10-21,42.05,42.25,38.74,39.50,157400,39.50
2005-10-20,42.90,44.00,41.82,42.25,74200,42.25
2005-10-19,43.50,43.50,40.65,42.02,181100,42.02
2005-10-18,42.90,43.80,42.75,43.63,63100,43.63
2005-10-17,44.40,44.41,42.11,43.08,85400,43.08
2005-10-14,44.30,45.29,43.31,43.70,100100,43.70
2005-10-13,46.50,46.69,43.86,44.25,366300,44.25
2005-10-12,47.60,47.60,46.75,46.90,82400,46.90
2005-10-11,47.45,47.87,46.81,47.70,171600,47.70
2005-10-10,49.40,49.50,47.04,48.20,338200,48.20
2005-10-07,48.50,49.10,47.13,49.10,418000,49.10
2005-10-06,47.20,49.50,46.31,48.15,931400,48.15
2005-10-05,46.60,48.10,45.67,47.50,3957400,47.50