Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,128.80,131.00,126.20,130.10,4800,130.10
2010-03-19,132.05,132.05,128.75,129.30,14000,129.30
2010-03-18,130.90,132.00,130.25,130.70,2800,130.70
2010-03-17,127.50,131.05,127.50,131.05,5200,131.05
2010-03-16,131.00,131.80,129.50,131.05,2700,131.05
2010-03-15,131.40,131.40,128.65,131.40,8900,131.40
2010-03-12,127.10,131.45,125.60,128.50,6200,128.50
2010-03-11,135.00,135.00,130.50,130.70,17100,130.70
2010-03-10,131.85,135.00,131.85,135.00,5600,135.00
2010-03-09,130.05,133.05,129.25,131.50,8100,131.50
2010-03-08,125.50,130.35,124.55,129.20,12400,129.20
2010-03-05,122.00,126.15,122.00,126.15,8200,126.15
2010-03-04,124.90,125.00,121.55,121.55,4200,121.55
2010-03-03,125.00,125.35,124.10,125.05,8600,125.05
2010-03-02,125.00,125.00,123.30,125.00,4500,125.00
2010-03-01,123.65,124.90,120.10,124.90,9000,124.90
2010-02-26,124.00,124.60,123.40,123.75,3400,123.75
2010-02-25,125.00,125.10,123.00,124.00,4100,124.00
2010-02-24,120.00,125.00,119.65,125.00,5200,125.00
2010-02-23,124.00,124.50,121.15,123.00,5100,123.00
2010-02-22,124.90,125.00,123.15,124.05,2500,124.05
2010-02-19,124.40,125.60,123.05,125.00,16400,125.00
2010-02-18,124.00,125.00,123.35,124.70,3800,124.70
2010-02-17,124.00,124.20,123.00,124.00,2800,124.00
2010-02-16,124.95,124.95,121.75,124.10,2100,124.10
2010-02-15,123.80,123.80,121.65,123.55,3200,123.55
2010-02-12,120.25,124.50,120.25,123.85,5200,123.85
2010-02-11,120.10,121.55,118.30,121.00,10400,121.00
2010-02-10,122.65,123.85,118.20,118.20,21700,118.20
2010-02-09,123.85,123.85,119.10,121.25,8800,121.25
2010-02-08,119.90,124.00,119.90,124.00,10700,124.00
2010-02-05,119.80,121.80,118.75,120.10,10100,120.10
2010-02-04,123.25,124.60,120.25,120.55,6600,120.55
2010-02-03,125.00,125.00,122.50,123.10,12700,123.10
2010-02-02,118.20,124.55,116.55,124.50,9200,124.50
2010-02-01,117.35,117.60,115.85,117.00,5000,117.00
2010-01-29,117.60,118.45,116.55,118.00,6400,118.00
2010-01-28,115.65,117.80,115.00,117.05,6700,117.05
2010-01-27,112.80,114.45,111.70,114.35,7300,114.35
2010-01-26,110.65,113.25,110.65,112.60,5300,112.60
2010-01-25,109.10,113.50,109.10,112.00,6600,112.00
2010-01-22,113.55,115.55,108.45,109.90,11700,109.90
2010-01-21,118.00,118.00,114.00,114.40,4700,114.40
2010-01-20,115.40,117.15,114.65,116.90,3600,116.90
2010-01-19,116.00,116.45,115.05,116.00,5400,116.00
2010-01-18,115.50,116.70,114.50,116.70,3800,116.70
2010-01-15,118.00,119.45,115.05,115.75,13800,115.75
2010-01-14,115.50,120.25,113.00,119.80,51300,119.80
2010-01-13,115.00,116.50,113.00,116.50,9500,116.50
2010-01-12,117.50,117.50,115.50,115.50,3500,115.50
2010-01-11,117.65,118.50,116.50,116.50,4600,116.50
2010-01-08,115.80,117.10,114.00,117.00,5200,117.00
2010-01-07,116.30,117.00,114.75,114.75,7700,114.75
2010-01-06,116.80,117.75,116.50,116.50,4900,116.50
2010-01-05,119.50,119.50,114.85,116.65,8500,116.65
2010-01-04,118.00,120.45,116.45,118.50,5900,118.50
2009-12-30,118.52,120.00,118.50,118.50,1600,118.50
2009-12-29,118.55,120.00,118.50,119.87,1800,119.87
2009-12-28,118.10,119.30,117.61,119.30,2000,119.30
2009-12-23,117.31,118.29,116.50,117.98,4100,117.98
2009-12-22,117.64,118.31,116.50,118.31,2300,118.31
2009-12-21,118.34,119.76,116.50,117.45,5800,117.45
2009-12-18,120.00,120.36,118.11,118.11,12700,118.11
2009-12-17,120.30,120.30,119.25,119.27,3000,119.27
2009-12-16,120.20,120.95,119.70,120.44,14000,120.44
2009-12-15,120.00,120.80,118.72,120.20,16300,120.20
2009-12-14,119.00,120.00,116.66,120.00,7300,120.00
2009-12-11,118.71,119.83,118.00,119.59,4300,119.59
2009-12-10,118.01,118.80,116.00,118.23,8500,118.23
2009-12-09,116.14,119.00,116.14,118.68,8700,118.68
2009-12-08,116.77,118.07,116.55,117.34,6300,117.34
2009-12-07,117.86,119.40,116.73,118.00,3300,118.00
2009-12-04,114.92,117.94,114.92,117.05,4000,117.05
2009-12-03,116.00,117.50,115.55,116.12,4300,116.12
2009-12-02,117.67,117.67,114.62,117.11,3000,117.11
2009-12-01,114.57,118.14,114.05,116.50,8100,116.50
2009-11-30,114.05,117.86,111.79,113.15,5500,113.15
2009-11-27,110.99,116.40,105.90,115.20,16000,115.20
2009-11-26,117.50,117.50,111.19,111.19,8200,111.19
2009-11-25,116.40,117.55,115.97,115.97,7300,115.97
2009-11-24,117.04,118.16,115.44,116.96,6500,116.96
2009-11-23,114.50,117.50,112.50,117.50,7000,117.50
2009-11-20,114.39,114.50,113.00,114.27,3700,114.27
2009-11-19,114.43,114.43,112.51,113.00,11400,113.00
2009-11-18,112.00,112.72,111.10,112.00,4000,112.00
2009-11-17,113.50,113.72,111.02,111.20,6900,111.20
2009-11-16,112.23,115.77,110.88,113.50,10100,113.50
2009-11-13,108.65,111.00,108.00,110.95,5300,110.95
2009-11-12,109.50,109.60,105.00,107.10,8200,107.10
2009-11-11,109.45,109.58,106.37,108.71,6700,108.71
2009-11-10,106.00,109.11,106.00,108.00,7300,108.00
2009-11-09,103.16,105.39,103.16,105.01,6900,105.01
2009-11-06,100.15,104.11,100.15,103.00,8200,103.00
2009-11-05,95.60,102.36,95.05,101.00,11300,101.00
2009-11-04,92.01,96.60,91.00,96.60,15200,96.60
2009-11-03,94.09,94.09,89.01,91.60,11900,91.60
2009-11-02,95.08,98.22,93.04,94.85,14000,94.85
2009-10-30,97.12,98.10,95.51,95.51,11300,95.51
2009-10-29,93.35,98.09,90.00,97.00,12800,97.00
2009-10-28,95.43,96.80,92.51,94.97,11900,94.97
2009-10-27,96.76,97.50,95.13,96.10,5400,96.10
2009-10-26,100.00,100.05,96.31,97.75,8500,97.75
2009-10-23,98.20,100.98,98.20,100.78,5800,100.78
2009-10-22,100.60,100.60,97.42,97.42,10200,97.42
2009-10-21,101.50,102.55,99.86,102.10,10800,102.10
2009-10-20,104.13,104.13,101.81,102.60,4000,102.60
2009-10-19,101.90,104.24,101.90,103.16,5300,103.16
2009-10-16,102.61,103.45,100.61,100.74,4100,100.74
2009-10-15,104.00,104.00,101.98,102.61,4100,102.61
2009-10-14,101.20,103.67,101.20,103.21,6400,103.21
2009-10-13,104.67,104.67,100.64,101.00,7000,101.00
2009-10-12,103.00,104.25,102.63,103.65,4500,103.65
2009-10-09,100.86,103.20,100.86,103.06,4700,103.06
2009-10-08,99.10,102.00,98.51,100.56,10900,100.56
2009-10-07,98.70,99.50,97.55,97.55,14400,97.55
2009-10-06,94.74,98.89,94.74,97.00,8500,97.00
2009-10-05,93.52,93.96,91.70,93.96,4700,93.96
2009-10-02,95.00,96.78,93.49,94.38,12900,94.38
2009-10-01,96.25,96.25,94.34,95.00,5900,95.00
2009-09-30,98.00,98.00,94.73,95.69,10100,95.69
2009-09-29,97.90,97.90,95.41,96.98,11300,96.98
2009-09-28,94.94,97.68,93.11,97.17,10600,97.17
2009-09-25,92.16,93.30,91.00,92.48,8100,92.48
2009-09-24,93.80,95.24,91.99,92.44,6000,92.44
2009-09-23,95.36,96.79,93.60,94.90,11100,94.90
2009-09-22,96.71,97.00,93.85,93.85,6200,93.85
2009-09-21,95.00,97.10,94.63,97.10,15400,97.10
2009-09-18,93.70,96.10,93.70,95.00,25100,95.00
2009-09-17,92.50,95.00,90.81,94.10,18400,94.10
2009-09-16,91.49,92.76,90.71,92.50,14300,92.50
2009-09-15,89.99,91.50,89.65,90.78,25200,90.78
2009-09-14,90.81,90.81,89.19,89.19,4600,89.19
2009-09-11,91.40,91.40,90.42,91.00,16900,91.00
2009-09-10,91.14,92.00,90.84,91.11,13800,91.11
2009-09-09,91.00,91.50,89.83,91.14,5400,91.14
2009-09-08,91.87,92.00,90.15,91.39,9100,91.39
2009-09-07,91.00,92.00,90.52,91.78,7400,91.78
2009-09-04,91.00,91.20,90.03,91.00,4200,91.00
2009-09-03,88.90,91.20,88.90,91.00,10500,91.00
2009-09-02,91.85,91.85,88.38,89.80,4500,89.80
2009-09-01,92.34,92.66,91.29,91.85,5700,91.85
2009-08-31,91.64,92.21,91.01,92.21,1600,92.21
2009-08-28,91.52,93.00,91.52,93.00,4700,93.00
2009-08-27,92.40,92.40,91.10,92.00,5300,92.00
2009-08-26,95.00,95.00,92.45,93.20,2900,93.20
2009-08-25,94.26,95.00,93.10,95.00,2200,95.00
2009-08-24,96.00,96.00,93.60,95.00,3300,95.00
2009-08-21,97.16,97.50,95.15,96.00,8700,96.00
2009-08-20,94.34,97.10,94.20,97.10,4900,97.10
2009-08-19,92.80,93.28,91.58,93.28,4700,93.28
2009-08-18,91.86,93.00,91.86,92.80,4600,92.80
2009-08-17,94.63,94.79,91.72,91.72,8700,91.72
2009-08-14,93.50,95.14,92.81,95.13,7000,95.13
2009-08-13,91.88,96.00,91.68,92.10,8000,92.10
2009-08-12,93.59,94.09,91.71,92.38,6000,92.38
2009-08-11,94.15,96.30,89.74,92.02,22500,92.02
2009-08-10,94.74,99.49,92.82,93.80,20800,93.80
2009-08-07,91.98,95.94,91.15,95.94,11400,95.94
2009-08-06,89.88,91.99,89.88,91.80,7500,91.80
2009-08-05,87.59,89.50,86.30,88.64,6200,88.64
2009-08-04,87.64,87.72,84.46,86.90,7200,86.90
2009-08-03,86.36,89.90,85.21,87.54,7700,87.54
2009-07-31,85.72,86.07,84.26,86.00,5200,86.00
2009-07-30,84.43,87.02,83.49,86.92,6700,86.92
2009-07-29,84.28,84.48,81.30,83.94,11700,83.94
2009-07-28,84.00,84.38,83.00,83.70,6900,83.70
2009-07-27,84.99,85.04,84.00,84.10,2800,84.10
2009-07-24,83.37,84.00,82.70,84.00,4900,84.00
2009-07-23,81.00,83.35,80.01,82.83,10100,82.83
2009-07-22,81.00,81.65,79.09,81.00,6400,81.00
2009-07-21,81.00,81.25,80.55,80.80,8500,80.80
2009-07-20,82.00,82.00,80.52,81.90,13100,81.90
2009-07-17,83.50,83.50,80.54,81.75,9500,81.75
2009-07-16,83.99,84.23,82.00,82.60,5700,82.60
2009-07-15,83.00,85.00,83.00,83.43,11900,83.43
2009-07-14,82.00,82.99,81.00,82.83,3400,82.83
2009-07-13,79.83,82.00,77.40,82.00,7700,82.00
2009-07-10,80.49,82.78,78.79,80.13,3100,80.13
2009-07-09,82.90,83.50,78.64,81.69,6500,81.69
2009-07-08,82.00,83.45,81.03,82.00,10900,82.00
2009-07-07,82.00,84.50,82.00,83.05,7900,83.05
2009-07-06,85.48,85.48,80.26,82.00,9900,82.00
2009-07-03,86.25,86.26,82.05,84.00,11500,84.00
2009-07-02,86.28,87.00,85.26,86.84,18000,86.84
2009-07-01,83.00,88.87,83.00,86.28,15300,86.28
2009-06-30,81.50,83.00,81.50,82.00,15400,82.00
2009-06-29,77.10,81.22,77.10,81.05,5900,81.05
2009-06-26,75.50,79.00,75.35,77.35,10700,77.35
2009-06-25,74.51,75.96,73.00,75.30,6000,75.30
2009-06-24,72.76,74.51,71.40,74.20,4900,74.20
2009-06-23,72.98,73.00,71.43,72.00,7500,72.00
2009-06-22,75.04,75.26,73.41,74.78,7000,74.78
2009-06-19,72.50,75.00,70.81,75.00,14900,75.00
2009-06-18,71.95,73.95,70.55,73.03,8500,73.03
2009-06-17,71.69,71.97,70.01,70.20,4500,70.20
2009-06-16,72.32,72.77,70.50,70.69,5700,70.69
2009-06-15,74.27,74.56,71.90,71.90,5200,71.90
2009-06-12,73.54,74.26,72.93,73.90,6300,73.90
2009-06-11,72.80,76.14,72.51,73.71,11300,73.71
2009-06-10,75.00,75.00,72.11,73.80,11400,73.80
2009-06-09,73.30,74.18,72.50,73.64,4900,73.64
2009-06-08,75.28,75.28,72.50,72.50,7900,72.50
2009-06-05,76.79,78.37,75.22,75.22,8400,75.22
2009-06-04,77.36,78.85,76.32,77.47,8000,77.47
2009-06-03,79.10,79.10,76.15,77.28,6400,77.28
2009-06-02,75.94,79.82,75.94,77.02,11800,77.02
2009-06-01,76.50,77.15,76.00,76.69,5100,76.69
2009-05-29,76.17,76.66,74.01,75.79,12300,75.79
2009-05-28,75.00,76.70,74.00,76.50,5400,76.50
2009-05-27,75.50,76.77,74.90,76.49,10900,76.49
2009-05-26,75.60,76.05,74.33,75.47,6700,75.47
2009-05-25,76.50,77.51,75.64,76.12,8300,76.12
2009-05-22,75.00,77.00,75.00,76.50,4900,76.50
2009-05-21,77.99,78.35,74.47,75.00,7400,75.00
2009-05-20,77.00,78.00,76.45,77.54,18400,77.54
2009-05-19,76.11,77.02,76.00,77.00,10400,77.00
2009-05-18,73.60,77.00,73.13,76.11,8200,76.11
2009-05-15,72.50,74.00,71.50,73.19,5800,73.19
2009-05-14,71.00,72.69,70.88,71.77,10300,71.77
2009-05-13,74.00,75.26,70.01,71.04,13500,71.04
2009-05-12,76.50,77.01,73.88,74.35,10100,74.35
2009-05-11,77.00,77.40,76.02,77.00,9600,77.00
2009-05-08,74.00,77.35,73.33,77.00,9700,77.00
2009-05-07,78.10,78.40,72.81,73.70,19100,73.70
2009-05-06,77.31,79.70,76.55,78.60,15900,77.60
2009-05-05,77.31,78.08,77.00,77.61,9500,76.62
2009-05-04,78.00,78.32,76.50,77.00,11900,76.02
2009-04-30,76.50,78.10,76.50,77.07,9300,76.09
2009-04-29,75.06,76.50,75.06,76.50,7200,75.53
2009-04-28,76.94,77.00,75.00,75.00,9100,74.05
2009-04-27,79.75,79.75,76.57,77.00,5200,76.02
2009-04-24,78.00,79.44,77.09,79.02,10200,78.01
2009-04-23,76.26,79.95,74.65,77.10,12700,76.12
2009-04-22,74.96,77.36,74.07,76.26,10200,75.29
2009-04-21,73.96,76.08,71.26,74.53,5100,73.58
2009-04-20,78.00,81.49,73.40,74.22,27400,73.28
2009-04-17,70.41,78.00,70.41,78.00,20400,77.01
2009-04-16,66.50,71.98,66.00,70.45,22500,69.55
2009-04-15,63.38,66.50,63.13,66.50,8900,65.65
2009-04-14,67.23,67.23,65.71,65.83,6200,64.99
2009-04-09,64.00,67.40,64.00,66.51,9500,65.66
2009-04-08,60.00,66.31,60.00,64.84,8800,64.02
2009-04-07,63.25,65.49,63.25,63.93,10500,63.12
2009-04-06,65.60,69.45,64.59,64.96,18100,64.13
2009-04-03,64.11,67.48,63.23,65.51,25700,64.68
2009-04-02,63.00,67.99,63.00,66.83,31100,65.98
2009-04-01,59.57,62.67,59.57,62.18,22200,61.39
2009-03-31,58.50,60.00,57.20,60.00,27700,59.24
2009-03-30,58.02,61.37,58.02,60.00,27300,59.24
2009-03-27,60.00,60.95,58.81,59.40,28700,58.64
2009-03-26,60.50,60.70,56.01,60.00,66100,59.24
2009-03-25,59.59,60.39,59.20,59.97,26400,59.21
2009-03-24,60.97,63.46,59.01,59.10,28100,58.35
2009-03-23,61.98,62.06,59.00,59.54,22300,58.78
2009-03-20,59.43,61.75,59.10,61.75,46400,60.96
2009-03-19,60.63,60.63,58.80,59.43,17000,58.67
2009-03-18,59.25,61.93,58.64,60.03,23000,59.27
2009-03-17,59.85,59.85,58.24,58.75,8100,58.00
2009-03-16,59.10,60.10,58.61,58.68,5600,57.93
2009-03-13,58.88,59.65,57.71,57.71,13300,56.98
2009-03-12,57.34,58.35,57.30,57.36,19600,56.63
2009-03-11,66.66,66.66,57.05,57.80,32600,57.06
2009-03-10,62.00,64.05,60.52,63.95,9600,63.14
2009-03-09,61.00,63.44,59.93,59.93,3700,59.17
2009-03-06,64.16,64.81,60.20,60.20,9400,59.43
2009-03-05,69.00,71.90,62.00,62.00,20000,61.21
2009-03-04,63.98,65.50,62.21,65.50,9100,64.67
2009-03-03,62.00,63.90,60.50,61.44,10700,60.66
2009-03-02,62.05,62.40,59.00,59.07,6300,58.32
2009-02-27,61.61,62.71,60.51,62.03,5300,61.24
2009-02-26,61.48,63.99,61.06,62.50,6600,61.70
2009-02-25,59.81,63.87,59.81,62.70,10400,61.90
2009-02-24,57.00,60.45,56.51,58.81,20500,58.06
2009-02-23,61.65,61.68,57.10,57.10,25800,56.37
2009-02-20,63.10,63.21,60.57,61.20,10600,60.42
2009-02-19,63.83,64.30,63.19,63.61,3400,62.80
2009-02-18,65.51,65.81,63.11,64.11,9200,63.29
2009-02-17,64.65,66.62,64.65,65.81,15100,64.97
2009-02-16,66.61,66.61,66.00,66.03,1400,65.19
2009-02-13,67.00,67.13,65.56,66.90,3800,66.05
2009-02-12,65.57,67.19,64.51,65.67,9100,64.83
2009-02-11,66.50,69.00,66.47,67.00,10500,66.15
2009-02-10,67.70,69.41,67.70,68.09,7700,67.22
2009-02-09,69.40,69.97,66.50,68.65,22800,67.78
2009-02-06,73.95,73.95,72.50,73.51,7700,72.57
2009-02-05,71.23,73.39,68.63,73.39,16100,72.46
2009-02-04,72.00,72.50,68.48,70.83,12900,69.93
2009-02-03,69.00,70.59,68.32,70.00,17600,69.11
2009-02-02,67.57,67.76,66.00,67.03,13500,66.18
2009-01-30,67.05,68.70,65.73,66.50,7100,65.65
2009-01-29,64.80,67.15,64.79,66.00,15700,65.16
2009-01-28,64.05,67.00,64.05,64.80,26000,63.98
2009-01-27,65.27,66.93,64.41,65.50,12600,64.67
2009-01-26,62.52,65.99,60.00,65.33,38200,64.50
2009-01-23,66.00,66.14,61.51,66.00,23200,65.16
2009-01-22,72.00,72.00,65.75,67.00,8900,66.15
2009-01-21,68.13,70.71,68.00,69.82,5500,68.93
2009-01-20,70.77,73.40,68.50,69.49,13000,68.61
2009-01-19,71.00,72.58,69.70,70.69,20800,69.79
2009-01-16,73.94,76.50,71.74,72.98,5900,72.05
2009-01-15,74.00,74.92,72.50,74.00,8800,73.06
2009-01-14,83.17,83.52,72.00,74.25,11100,73.31
2009-01-13,84.01,85.74,83.67,83.67,4600,82.61
2009-01-12,85.00,88.49,84.50,84.98,4300,83.90
2009-01-09,84.00,85.26,82.54,84.84,5300,83.76
2009-01-08,87.00,87.00,80.00,82.23,12500,81.18
2009-01-07,88.57,88.57,84.50,86.56,7100,85.46
2009-01-06,90.00,90.00,89.00,89.36,3400,88.22
2009-01-05,90.00,90.06,86.97,89.28,10100,88.14
2009-01-02,87.25,89.90,87.25,89.12,2200,87.99
2008-12-30,87.33,89.05,84.40,84.40,8500,83.33
2008-12-29,83.41,89.40,82.53,86.43,11800,85.33
2008-12-23,82.50,85.50,81.36,82.16,13600,81.11
2008-12-22,88.14,89.00,82.41,82.41,12100,81.36
2008-12-19,90.34,91.06,88.51,88.64,22700,87.51
2008-12-18,91.00,93.85,89.13,90.33,19100,89.18
2008-12-17,88.26,92.00,87.50,90.55,10700,89.40
2008-12-16,86.04,87.35,86.04,87.35,7400,86.24
2008-12-15,84.00,87.37,83.50,86.34,10800,85.24
2008-12-12,83.08,83.55,81.61,83.22,18400,82.16
2008-12-11,80.29,84.17,80.29,83.96,16100,82.89
2008-12-10,79.70,81.75,79.69,81.14,8200,80.11
2008-12-09,77.00,78.88,76.12,78.88,15600,77.88
2008-12-08,74.20,78.50,73.95,77.38,8000,76.40
2008-12-05,73.50,75.40,72.35,74.84,11800,73.89
2008-12-04,72.67,73.50,71.92,73.00,9600,72.07
2008-12-03,72.69,73.33,71.51,72.29,6100,71.37
2008-12-02,70.70,73.05,70.00,72.13,9200,71.21
2008-12-01,75.00,75.00,71.15,71.15,9300,70.24
2008-11-28,72.27,77.78,72.27,74.71,26300,73.76
2008-11-27,70.69,73.50,70.69,72.50,15400,71.58
2008-11-26,73.00,73.00,69.92,70.50,9000,69.60
2008-11-25,72.50,74.16,71.21,72.49,9800,71.57
2008-11-24,75.00,76.86,71.19,73.00,12700,72.07
2008-11-21,71.00,72.00,69.64,69.67,10400,68.78
2008-11-20,75.00,75.00,70.16,71.10,13600,70.20
2008-11-19,73.01,74.81,72.03,72.95,12100,72.02
2008-11-18,73.00,75.72,73.00,73.76,10200,72.82
2008-11-17,72.75,73.59,72.50,73.40,6700,72.47
2008-11-14,71.00,73.09,70.88,72.00,9000,71.08
2008-11-13,69.88,73.91,69.88,70.50,7900,69.60
2008-11-12,69.45,70.74,68.38,70.45,15800,69.55
2008-11-11,72.00,73.34,69.53,69.53,16000,68.65
2008-11-10,73.10,75.40,71.66,72.00,21800,71.08
2008-11-07,77.03,77.03,70.54,71.97,35700,71.05
2008-11-06,79.27,79.97,76.03,76.23,8700,75.26
2008-11-05,81.19,81.19,78.72,80.10,8700,79.08
2008-11-04,79.72,80.69,79.50,80.35,14900,79.33
2008-11-03,81.62,81.96,79.14,79.84,12300,78.82
2008-10-31,80.16,81.05,78.61,80.78,20900,79.75
2008-10-30,79.00,80.59,75.93,79.33,16400,78.32
2008-10-29,77.00,80.36,72.72,78.97,18800,77.97
2008-10-28,71.60,73.00,69.44,71.20,18500,70.29
2008-10-27,75.00,75.65,71.54,71.89,18200,70.98
2008-10-24,77.00,77.00,70.40,75.75,33700,74.79
2008-10-23,79.10,80.26,77.85,78.34,8600,77.34
2008-10-22,80.00,81.23,79.11,79.80,14400,78.78
2008-10-21,78.68,81.88,77.43,80.44,23600,79.42
2008-10-20,81.73,82.10,75.41,77.87,27600,76.88
2008-10-17,82.00,82.00,75.25,80.25,51600,79.23
2008-10-16,77.28,83.55,75.00,79.24,89000,78.23
2008-10-15,78.00,78.00,70.30,78.00,77700,77.01
2008-10-14,95.00,100.80,86.80,87.80,37700,86.68
2008-10-13,92.88,95.00,88.32,95.00,16300,93.79
2008-10-10,88.00,91.42,81.52,84.11,29100,83.04
2008-10-09,95.00,95.00,91.59,92.22,7300,91.05
2008-10-08,92.00,94.08,87.60,94.08,52600,92.88
2008-10-07,97.78,98.58,92.08,97.15,25600,95.91
2008-10-06,108.61,108.61,96.64,98.76,12800,97.50
2008-10-03,109.98,111.90,106.65,109.70,15600,108.30
2008-10-02,112.00,112.25,107.01,110.00,18900,108.60
2008-10-01,112.68,113.54,109.47,111.78,8100,110.36
2008-09-30,111.90,112.00,109.06,111.58,9100,110.16
2008-09-29,112.56,113.80,109.91,113.79,15300,112.34
2008-09-26,115.00,115.00,111.24,113.69,8900,112.24
2008-09-25,121.94,122.04,112.00,116.15,22700,114.67
2008-09-24,122.68,123.22,120.14,120.76,5700,119.22
2008-09-23,124.59,124.59,122.00,123.91,4000,122.33
2008-09-22,122.47,125.50,122.15,125.00,3700,123.41
2008-09-19,121.50,127.30,119.83,122.15,14900,120.60
2008-09-18,119.66,125.28,118.48,120.80,22600,119.26
2008-09-17,116.20,124.67,116.20,123.36,14700,121.79
2008-09-16,115.88,117.50,115.00,115.82,6700,114.35
2008-09-15,113.01,118.38,112.01,118.24,12200,116.74
2008-09-12,118.09,119.54,117.29,118.50,8200,116.99
2008-09-11,119.31,119.50,116.58,118.50,4500,116.99
2008-09-10,118.00,120.32,118.00,118.15,2600,116.65
2008-09-09,120.01,122.77,119.04,119.04,5100,117.53
2008-09-08,123.94,125.25,119.50,123.00,15500,121.44
2008-09-05,123.70,123.70,121.25,122.83,5500,121.27
2008-09-04,127.30,127.30,122.64,122.64,8400,121.08
2008-09-03,127.00,127.39,124.60,127.39,9400,125.77
2008-09-02,122.50,125.07,122.50,125.07,10300,123.48
2008-09-01,119.93,122.04,119.76,121.95,2200,120.40
2008-08-29,118.99,119.95,118.03,119.95,3400,118.42
2008-08-28,120.00,120.00,118.51,119.13,4000,117.61
2008-08-27,118.00,120.00,118.00,118.00,3400,116.50
2008-08-26,117.50,119.00,117.00,118.30,27000,116.79
2008-08-25,120.00,120.00,117.00,117.00,1100,115.51
2008-08-22,116.09,118.21,115.66,118.21,9700,116.71
2008-08-21,115.20,117.09,115.00,115.35,2000,113.88
2008-08-20,115.00,117.89,114.50,115.89,6300,114.42
2008-08-19,117.08,118.00,113.02,115.17,15000,113.70
2008-08-18,118.95,118.95,117.43,117.65,12700,116.15
2008-08-15,118.00,118.95,116.52,118.00,17300,116.50
2008-08-14,116.41,118.03,115.13,118.00,24300,116.50
2008-08-13,115.00,118.07,115.00,115.08,34600,113.62
2008-08-12,110.94,121.34,110.85,113.00,59500,111.56
2008-08-11,117.00,117.00,108.80,108.80,39100,107.42
2008-08-08,116.83,117.61,113.47,116.08,14100,114.60
2008-08-07,117.01,119.99,115.98,118.00,12000,116.50
2008-08-06,116.79,117.74,116.00,117.74,8500,116.24
2008-08-05,115.00,117.66,110.00,115.86,24600,114.39
2008-08-04,119.10,119.13,114.50,114.50,17100,113.04
2008-08-01,119.20,120.99,118.85,120.00,20100,118.47
2008-07-31,119.04,120.16,118.45,119.50,13800,117.98
2008-07-30,120.46,120.46,118.44,119.04,6900,117.53
2008-07-29,119.50,119.95,118.29,119.28,14900,117.76
2008-07-28,120.00,121.30,119.00,119.49,12600,117.97
2008-07-25,119.10,119.45,115.51,118.62,34500,117.11
2008-07-24,122.99,122.99,119.45,120.29,5300,118.76
2008-07-23,122.37,123.95,120.04,122.10,26800,120.55
2008-07-22,120.00,122.38,120.00,121.25,32100,119.71
2008-07-21,120.02,122.33,118.81,122.00,20200,120.45
2008-07-18,119.00,121.41,118.99,120.86,13200,119.32
2008-07-17,118.99,121.00,117.90,120.65,37500,119.12
2008-07-16,118.42,120.01,117.00,119.49,15100,117.97
2008-07-15,119.31,119.49,116.14,118.69,23700,117.18
2008-07-14,121.00,121.21,120.00,120.50,22000,118.97
2008-07-11,120.01,121.50,120.00,120.25,24400,118.72
2008-07-10,121.49,122.93,120.20,120.93,20600,119.39
2008-07-09,119.43,122.70,118.47,122.70,29700,121.14
2008-07-08,119.07,120.00,117.35,118.90,9600,117.39
2008-07-07,118.95,121.00,118.35,119.60,8400,118.08
2008-07-04,120.90,121.95,117.50,117.79,10900,116.29
2008-07-03,122.00,122.89,120.60,120.78,12400,119.24
2008-07-02,124.78,125.00,122.00,122.26,22200,120.70
2008-07-01,128.15,128.15,121.56,124.01,25700,122.43
2008-06-30,128.99,129.30,121.00,128.10,19400,126.47
2008-06-27,128.10,129.56,126.10,127.73,9400,126.10
2008-06-26,132.16,132.16,128.00,129.37,6400,127.72
2008-06-25,133.30,134.00,131.81,132.27,13000,130.59
2008-06-24,131.81,132.89,128.56,132.00,11000,130.32
2008-06-23,130.27,133.99,130.27,131.00,8500,129.33
2008-06-20,135.00,135.00,130.58,131.57,7300,129.90
2008-06-19,135.15,137.84,133.20,135.00,11300,133.28
2008-06-18,139.84,139.84,135.00,136.38,13000,134.64
2008-06-17,140.74,140.88,138.14,138.91,8200,137.14
2008-06-16,142.00,142.00,139.61,139.91,4300,138.13
2008-06-13,140.25,143.50,139.30,143.50,6900,141.67
2008-06-12,136.53,142.39,136.53,140.84,10700,139.05
2008-06-11,138.70,139.98,136.70,137.90,7700,136.15
2008-06-10,139.00,140.00,137.37,137.91,7100,136.16
2008-06-06,143.00,143.25,135.00,138.47,18400,136.71
2008-06-05,141.52,143.50,139.68,142.78,11800,140.96
2008-06-04,137.78,141.52,136.45,141.52,8700,139.72
2008-06-03,139.50,141.50,137.02,140.18,8500,138.40
2008-06-02,143.01,143.01,137.46,139.94,10500,138.16
2008-05-30,140.49,143.39,138.58,143.39,13100,141.57
2008-05-29,136.10,140.62,135.96,138.88,13100,137.11
2008-05-28,132.67,137.31,132.66,136.02,11800,134.29
2008-05-27,134.21,134.50,128.21,131.37,15700,129.70
2008-05-26,134.60,135.57,132.90,132.90,2600,131.21
2008-05-23,138.72,138.72,135.27,135.30,11000,133.58
2008-05-22,133.93,139.00,133.59,138.74,24800,136.97
2008-05-21,136.80,137.57,133.10,133.21,11500,131.52
2008-05-20,136.48,138.89,135.54,136.85,16500,135.11
2008-05-19,134.52,138.99,134.10,136.10,14000,134.37
2008-05-16,136.67,138.23,133.72,134.13,15300,132.42
2008-05-15,140.00,140.00,136.05,136.65,21400,134.91
2008-05-14,142.25,142.25,137.01,140.00,5000,138.22
2008-05-13,138.80,142.73,136.67,140.98,9500,139.19
2008-05-12,137.37,142.83,137.37,138.38,11200,136.62
2008-05-09,138.42,139.21,135.00,137.37,12500,135.62
2008-05-08,133.50,140.32,133.50,138.21,19700,136.45
2008-05-07,137.95,139.83,137.00,138.00,31800,131.80
2008-05-06,144.35,144.35,138.02,139.01,16500,132.77
2008-05-05,144.50,144.69,142.90,143.16,6800,136.73
2008-05-02,143.01,143.44,140.00,143.44,9900,137.00
2008-04-30,145.42,145.51,140.20,142.01,27200,135.63
2008-04-29,144.00,144.80,142.74,144.00,14100,137.53
2008-04-28,139.00,145.89,139.00,144.00,16000,137.53
2008-04-25,136.00,140.08,136.00,138.13,14300,131.93
2008-04-24,136.85,137.00,132.00,135.38,14600,129.30
2008-04-23,138.28,142.10,134.27,136.48,30300,130.35
2008-04-22,135.60,139.00,135.56,139.00,21900,132.76
2008-04-21,135.99,136.31,134.10,135.50,7300,129.41
2008-04-18,135.99,135.99,134.77,135.32,15300,129.24
2008-04-17,135.20,137.68,134.95,135.31,13500,129.23
2008-04-16,135.40,138.10,134.02,135.64,17500,129.55
2008-04-15,135.50,135.50,130.85,135.00,31300,128.94
2008-04-14,132.01,133.73,131.49,132.30,17600,126.36
2008-04-11,132.50,134.00,132.00,132.00,25200,126.07
2008-04-10,127.75,134.20,127.75,131.89,24300,125.97
2008-04-09,128.18,129.57,127.50,128.00,13000,122.25
2008-04-08,131.06,132.00,127.00,129.22,15100,123.42
2008-04-07,129.90,133.97,129.00,132.06,25400,126.13
2008-04-04,126.97,129.60,126.22,127.98,10600,122.23
2008-04-03,126.50,127.99,125.75,125.98,9900,120.32
2008-04-02,128.60,128.66,125.32,125.50,23500,119.86
2008-04-01,125.56,129.79,124.50,128.57,39400,122.80
2008-03-31,121.91,127.00,119.75,125.32,31900,119.69
2008-03-28,121.50,123.46,119.75,121.94,13200,116.46
2008-03-27,118.99,121.02,118.50,119.76,25400,114.38
2008-03-26,121.90,127.00,116.60,118.99,52000,113.65
2008-03-25,123.10,125.49,118.32,122.11,17000,116.63
2008-03-20,119.50,121.50,118.00,120.50,18800,115.09
2008-03-19,122.56,124.00,119.00,119.00,27600,113.65
2008-03-18,119.17,122.45,115.15,122.02,30500,116.54
2008-03-14,120.60,123.79,118.70,121.02,13200,115.58
2008-03-13,120.39,122.38,120.00,120.60,7300,115.18
2008-03-12,121.00,123.49,119.57,121.50,10600,116.04
2008-03-11,119.22,122.26,119.06,119.06,25600,113.71
2008-03-10,121.60,122.00,118.61,118.85,19200,113.51
2008-03-07,123.70,123.70,118.66,120.07,20800,114.68
2008-03-06,129.86,129.86,123.62,124.00,9900,118.43
2008-03-05,125.40,129.79,125.10,128.86,8900,123.07
2008-03-04,128.11,131.00,123.92,124.80,18800,119.19
2008-02-29,133.00,135.10,128.57,129.92,14100,124.08
2008-02-28,134.86,135.16,131.96,132.00,5000,126.07
2008-02-27,134.00,136.15,130.85,133.93,12600,127.91
2008-02-26,133.34,134.19,131.50,133.05,12700,127.07
2008-02-25,133.96,134.33,131.55,134.33,4100,128.30
2008-02-22,132.00,133.50,129.15,132.96,9200,126.99
2008-02-21,134.50,135.97,131.00,131.00,7500,125.12
2008-02-20,134.90,136.00,133.66,133.86,16800,127.85
2008-02-19,136.29,136.29,132.15,134.50,10400,128.46
2008-02-18,131.00,136.06,129.50,135.02,15300,128.96
2008-02-15,133.22,133.58,129.71,130.25,16700,124.40
2008-02-14,132.15,138.10,130.28,134.62,27100,128.57
2008-02-13,130.45,132.55,128.87,131.36,22500,125.46
2008-02-12,130.74,132.76,128.26,131.80,16600,125.88
2008-02-11,123.91,130.40,123.91,129.45,25700,123.64
2008-02-08,124.00,128.14,124.00,125.30,16900,119.67
2008-02-07,125.30,128.00,122.83,123.70,11400,118.14
2008-02-06,125.48,126.90,123.24,124.20,8200,118.62
2008-02-05,132.70,134.14,126.01,126.61,16100,120.92
2008-02-04,131.15,135.00,128.65,134.00,11400,127.98
2008-02-01,124.90,131.49,124.15,131.15,23600,125.26
2008-01-31,120.08,129.33,118.77,123.81,34000,118.25
2008-01-30,124.11,125.91,118.05,119.20,34300,113.85
2008-01-29,120.65,124.70,120.62,123.02,30900,117.49
2008-01-28,125.00,125.10,117.07,119.54,43400,114.17
2008-01-25,133.00,135.51,120.60,124.00,73900,118.43
2008-01-24,133.00,137.51,129.55,132.00,33400,126.07
2008-01-23,116.19,128.00,116.00,125.50,48600,119.86
2008-01-22,107.00,121.90,107.00,115.00,54900,109.83
2008-01-21,119.50,120.29,108.00,110.99,38400,106.00
2008-01-18,120.00,122.99,118.11,120.00,19900,114.61
2008-01-17,115.10,124.02,115.10,120.00,52300,114.61
2008-01-16,125.01,127.10,113.91,114.00,41300,108.88
2008-01-15,129.00,130.00,125.00,126.01,30500,120.35
2008-01-14,131.00,131.99,128.47,129.90,21300,124.07
2008-01-11,134.02,137.00,131.33,131.37,17600,125.47
2008-01-10,136.25,137.10,132.04,134.00,10800,127.98
2008-01-09,143.99,143.99,134.01,135.15,16500,129.08
2008-01-08,143.90,144.41,141.52,142.96,6900,136.54
2008-01-07,141.60,144.89,141.00,143.00,15500,136.58
2008-01-04,141.51,142.83,139.10,141.28,6800,134.93
2008-01-03,144.50,144.50,139.60,142.61,5200,136.20
2008-01-02,141.09,144.00,141.08,143.50,9100,137.05
2007-12-28,142.81,143.00,140.00,140.00,3700,133.71
2007-12-27,143.50,144.90,142.69,142.90,2800,136.48
2007-12-21,146.90,146.90,140.00,143.26,19000,136.83
2007-12-20,139.50,146.26,138.41,146.26,23500,139.69
2007-12-19,143.30,143.50,138.40,138.40,14900,132.18
2007-12-18,140.00,146.79,139.60,143.30,25600,136.86
2007-12-17,145.90,147.40,136.01,139.58,21800,133.31
2007-12-14,149.56,150.04,146.56,146.56,10000,139.98
2007-12-13,153.00,154.11,147.01,149.98,15100,143.24
2007-12-12,155.68,155.74,150.53,154.00,8600,147.08
2007-12-11,156.57,158.40,156.39,156.78,9400,149.74
2007-12-10,154.77,157.50,153.99,155.47,7700,148.49
2007-12-07,148.95,156.96,148.95,155.77,14100,148.77
2007-12-06,150.80,152.32,148.91,149.91,14700,143.18
2007-12-05,149.09,152.18,149.09,151.90,7800,145.08
2007-12-04,152.48,152.48,149.76,150.19,11300,143.44
2007-12-03,148.65,153.24,148.65,152.48,13100,145.63
2007-11-30,151.00,151.67,149.00,149.75,11700,143.02
2007-11-29,149.10,152.78,149.10,150.50,8700,143.74
2007-11-28,149.28,150.60,145.01,150.13,9000,143.39
2007-11-27,148.67,150.95,145.19,148.20,15400,141.54
2007-11-26,150.70,151.99,149.00,150.94,9700,144.16
2007-11-23,143.00,151.10,143.00,150.07,7800,143.33
2007-11-22,140.43,145.49,139.86,142.00,10500,135.62
2007-11-21,144.10,145.08,137.12,141.53,14300,135.17
2007-11-20,150.31,152.21,142.89,144.50,16900,138.01
2007-11-19,154.60,154.60,150.18,150.18,9900,143.43
2007-11-16,152.48,154.27,150.52,153.50,19900,146.61
2007-11-15,153.50,154.00,150.90,152.93,13400,146.06
2007-11-14,144.48,153.59,143.61,153.07,11500,146.19
2007-11-13,148.68,149.55,143.00,143.38,17000,136.94
2007-11-12,149.81,150.69,147.50,149.30,4400,142.59
2007-11-09,149.92,151.76,147.50,148.71,11300,142.03
2007-11-08,153.50,153.50,146.25,149.79,18000,143.06
2007-11-07,156.48,157.48,152.50,154.00,10700,147.08
2007-11-06,155.72,157.49,155.72,157.48,1300,150.41
2007-11-05,152.00,157.49,152.00,157.29,7000,150.23
2007-11-02,161.00,164.68,152.53,152.53,16000,145.68
2007-11-01,159.87,160.99,158.60,159.80,9100,152.62
2007-10-31,159.80,161.91,157.50,160.00,22900,152.81
2007-10-30,159.75,159.75,157.96,158.75,7900,151.62
2007-10-29,161.00,161.46,158.12,159.78,18100,152.60
2007-10-26,159.10,161.70,158.10,160.00,13000,152.81
2007-10-25,153.00,159.70,153.00,159.70,22300,152.53
2007-10-24,153.90,155.89,151.85,152.27,6100,145.43
2007-10-23,150.64,154.90,150.32,154.40,19600,147.46
2007-10-22,153.20,153.22,148.50,149.60,13800,142.88
2007-10-19,156.34,156.90,153.34,154.00,6500,147.08
2007-10-18,156.00,156.00,154.50,155.24,13500,148.27
2007-10-17,151.98,156.00,148.82,156.00,23100,148.99
2007-10-16,155.00,156.25,152.78,153.08,8700,146.20
2007-10-15,154.79,157.00,154.00,156.00,9400,148.99
2007-10-12,152.90,158.87,151.00,155.89,23300,148.89
2007-10-11,146.60,152.74,145.49,151.58,24600,144.77
2007-10-10,145.30,146.00,144.25,146.00,4900,139.44
2007-10-09,146.59,146.59,144.01,144.20,10700,137.72
2007-10-08,145.99,145.99,144.16,145.53,14500,138.99
2007-10-05,142.03,145.10,142.01,145.10,7300,138.58
2007-10-04,142.50,145.00,140.92,140.93,26200,134.60
2007-10-03,136.00,140.16,134.50,138.62,14800,132.39
2007-10-02,136.00,137.00,133.41,135.99,12200,129.88
2007-10-01,135.00,135.44,133.89,135.00,10900,128.94
2007-09-28,134.00,135.42,132.65,134.92,23500,128.86
2007-09-27,133.50,135.60,133.44,134.23,20500,128.20
2007-09-26,131.30,134.04,131.30,133.44,5800,127.45
2007-09-25,132.90,134.00,131.10,132.38,8300,126.43
2007-09-24,134.10,135.00,133.30,134.00,12600,127.98
2007-09-21,133.99,135.99,132.60,134.22,15700,128.19
2007-09-20,139.18,139.18,132.50,133.50,36600,127.50
2007-09-19,140.05,141.39,138.24,139.68,11400,133.41
2007-09-18,137.99,139.80,137.55,138.92,3800,132.68
2007-09-17,144.90,145.60,138.00,138.00,7600,131.80
2007-09-14,140.00,148.18,140.00,146.00,20800,139.44
2007-09-13,143.24,143.49,139.02,140.00,9300,133.71
2007-09-12,133.83,144.99,133.00,144.49,23000,138.00
2007-09-11,132.94,135.55,132.78,134.06,8500,128.04
2007-09-10,133.72,134.74,131.24,132.00,12800,126.07
2007-09-07,134.41,137.10,133.72,134.82,13500,128.76
2007-09-06,136.70,136.70,132.70,134.00,15000,127.98
2007-09-05,137.00,137.89,135.74,135.76,14200,129.66
2007-09-04,137.52,138.87,136.01,136.95,24700,130.80
2007-09-03,136.04,139.10,134.69,138.90,16300,132.66
2007-08-31,133.03,137.04,132.12,137.04,13800,130.88
2007-08-30,131.50,133.49,130.00,131.93,12500,126.00
2007-08-29,130.00,134.02,128.05,130.50,25200,124.64
2007-08-28,134.40,134.60,130.03,130.06,26700,124.22
2007-08-27,139.75,140.00,132.90,134.40,15300,128.36
2007-08-24,137.22,139.75,137.22,139.15,12700,132.90
2007-08-23,139.06,139.98,135.71,137.70,13100,131.52
2007-08-22,138.04,138.59,133.95,136.00,15800,129.89
2007-08-21,136.60,138.99,135.02,136.00,10000,129.89
2007-08-20,131.93,136.46,131.93,135.50,24500,129.41
2007-08-17,128.96,131.00,127.51,128.00,42400,122.25
2007-08-16,137.50,137.50,130.06,130.06,16400,124.22
2007-08-15,137.69,138.61,137.10,138.00,13000,131.80
2007-08-14,142.72,144.20,136.22,138.19,22600,131.98
2007-08-13,147.30,148.78,141.23,141.62,18600,135.26
2007-08-10,146.50,150.85,144.98,148.40,22500,141.73
2007-08-09,156.40,156.40,145.11,147.50,54300,140.87
2007-08-08,143.66,158.68,142.71,157.50,43400,150.43
2007-08-07,146.70,148.73,141.44,142.60,26700,136.19
2007-08-06,154.80,155.79,145.00,145.00,20400,138.49
2007-08-03,146.50,156.47,146.50,155.90,20500,148.90
2007-08-02,145.00,147.94,144.98,146.70,12700,140.11
2007-08-01,146.00,146.95,141.39,145.16,15700,138.64
2007-07-31,145.37,147.13,143.01,147.10,12800,140.49
2007-07-30,140.01,145.93,140.00,144.27,13900,137.79
2007-07-27,146.60,147.26,140.00,141.10,23300,134.76
2007-07-26,151.30,153.16,146.92,147.70,13300,141.07
2007-07-25,156.50,156.52,150.20,150.26,15000,143.51
2007-07-24,157.91,158.88,156.00,157.10,8700,150.04
2007-07-23,152.00,159.00,151.00,159.00,14000,151.86
2007-07-20,154.70,155.06,150.22,151.04,7700,144.26
2007-07-19,152.00,155.50,151.45,155.00,7100,148.04
2007-07-18,155.02,155.75,151.22,152.35,6000,145.51
2007-07-17,155.52,156.70,154.25,155.60,8500,148.61
2007-07-16,156.37,156.90,154.00,155.05,6400,148.09
2007-07-13,152.60,157.25,152.60,156.47,13900,149.44
2007-07-12,153.02,155.10,149.00,151.50,28200,144.70
2007-07-11,150.51,153.47,149.15,153.00,16000,146.13
2007-07-10,151.54,151.54,149.25,151.16,13100,144.37
2007-07-09,147.00,150.44,147.00,150.44,6500,143.68
2007-07-06,146.00,148.00,145.80,147.60,16200,140.97
2007-07-05,152.50,153.99,143.84,145.24,29500,138.72
2007-07-04,152.90,154.00,151.80,152.21,7600,145.37
2007-07-03,147.30,154.25,147.30,154.00,37600,147.08
2007-07-02,145.95,146.90,144.58,146.20,53400,139.63
2007-06-29,147.00,147.00,142.72,144.85,32500,138.34
2007-06-28,147.90,147.90,144.41,147.05,12400,140.45
2007-06-27,146.50,147.22,143.64,147.22,10600,140.61
2007-06-26,144.00,148.66,143.50,147.25,16600,140.64
2007-06-25,145.25,145.59,142.51,144.24,3900,137.76
2007-06-22,145.00,147.25,144.99,145.25,4100,138.73
2007-06-21,148.50,148.50,142.22,145.10,12800,138.58
2007-06-20,147.50,149.49,147.50,148.91,14800,142.22
2007-06-19,147.00,148.90,146.00,147.72,16800,141.08
2007-06-18,145.00,147.00,142.91,147.00,9700,140.40
2007-06-15,145.00,145.99,144.00,145.00,5400,138.49
2007-06-14,138.75,146.00,137.50,145.00,21300,138.49
2007-06-13,138.00,138.75,133.48,138.75,18500,132.52
2007-06-12,140.50,140.50,136.90,137.95,12100,131.75
2007-06-11,138.42,142.73,138.42,140.10,7500,133.81
2007-06-08,141.55,141.55,138.28,139.50,26100,133.23
2007-06-07,145.01,145.04,140.01,140.45,22900,134.14
2007-06-06,144.90,145.89,142.71,145.00,21600,138.49
2007-06-05,144.00,145.89,143.49,145.00,26100,138.49
2007-06-04,146.25,146.25,143.90,145.83,14800,139.28
2007-06-01,145.22,146.00,144.19,146.00,7700,139.44
2007-05-31,144.60,147.50,144.50,145.49,6400,138.96
2007-05-30,145.00,148.24,143.58,143.58,13500,137.13
2007-05-29,146.50,147.49,145.50,145.50,9900,138.96
2007-05-25,147.50,147.50,145.50,146.50,8100,139.92
2007-05-24,147.70,148.25,146.60,147.14,12200,140.53
2007-05-23,148.41,148.60,147.30,147.70,4000,141.07
2007-05-22,144.45,147.31,144.05,147.31,2800,140.69
2007-05-21,139.00,144.17,138.39,144.17,10600,137.69
2007-05-18,141.40,141.40,137.41,138.69,7000,132.46
2007-05-17,141.00,141.00,139.56,140.30,3300,134.00
2007-05-16,141.00,141.35,140.35,140.70,11600,134.38
2007-05-15,142.00,143.00,135.38,141.70,13400,135.34
2007-05-14,143.50,143.50,140.79,141.80,10700,135.43
2007-05-11,143.84,144.20,138.91,142.79,19700,136.38
2007-05-10,148.04,148.87,144.86,144.94,4900,138.43
2007-05-09,150.00,150.00,145.77,147.15,10300,140.54
2007-05-08,149.10,150.00,148.09,150.00,5200,143.26
2007-05-07,147.30,150.20,147.00,150.20,6100,143.45
2007-05-04,142.01,149.00,142.00,147.00,11200,140.40
2007-05-03,150.49,151.59,143.83,145.00,13900,134.91
2007-05-02,150.25,151.30,148.54,150.60,5100,140.12
2007-04-30,151.10,151.70,148.00,149.15,4600,138.77
2007-04-27,150.85,155.00,149.21,150.00,7700,139.56
2007-04-26,152.20,153.88,150.75,151.95,7400,141.37
2007-04-24,150.32,154.02,149.65,152.47,10000,141.86
2007-04-23,148.12,155.00,148.12,151.42,10700,140.88
2007-04-20,152.45,153.86,145.00,148.30,16000,137.98
2007-04-19,156.20,156.20,152.40,152.80,11700,142.16
2007-04-18,155.00,158.59,155.00,156.50,13400,145.60
2007-04-17,156.15,156.15,153.51,155.00,9700,144.21
2007-04-16,156.00,158.59,151.00,157.25,8900,146.30
2007-04-13,154.80,158.50,153.90,157.90,9000,146.91
2007-04-12,155.00,155.00,152.01,154.85,8300,144.07
2007-04-11,153.10,158.00,151.20,154.00,14100,143.28
2007-04-10,148.41,153.10,147.00,153.10,12300,142.44
2007-04-05,149.20,149.89,141.43,148.31,29200,137.99
2007-04-04,151.92,151.92,148.00,150.00,10100,139.56
2007-04-03,150.39,152.45,149.10,152.45,20800,141.84
2007-04-02,145.35,150.50,145.01,150.00,24700,139.56
2007-03-30,147.10,148.41,144.01,145.25,13900,135.14
2007-03-29,145.15,148.99,142.75,147.50,12800,137.23
2007-03-28,143.50,146.15,142.40,146.15,11500,135.98
2007-03-27,142.61,144.72,141.00,142.45,19000,132.53
2007-03-26,139.55,142.84,139.55,142.61,14700,132.68
2007-03-23,137.89,141.47,136.00,139.50,11400,129.79
2007-03-22,132.86,137.75,132.86,136.62,10100,127.11
2007-03-21,132.80,135.00,132.00,132.00,4900,122.81
2007-03-20,133.90,134.00,129.15,132.00,12200,122.81
2007-03-19,130.05,134.40,130.05,133.16,11100,123.89
2007-03-16,132.99,133.50,128.70,128.70,7200,119.74
2007-03-15,132.91,133.79,130.91,133.79,5300,124.48
2007-03-14,128.70,130.18,126.51,129.22,7900,120.22
2007-03-13,130.50,131.40,129.20,129.50,4400,120.48
2007-03-12,132.00,132.00,130.50,130.63,4600,121.54
2007-03-09,133.30,133.79,130.59,131.20,7700,122.07
2007-03-08,128.80,132.68,128.00,132.50,10200,123.28
2007-03-07,125.80,129.20,125.77,128.00,4900,119.09
2007-03-06,125.80,128.50,125.00,125.00,10200,116.30
2007-03-05,125.31,127.00,122.00,125.00,15900,116.30
2007-03-02,126.30,127.99,126.00,126.11,15500,117.33
2007-03-01,127.50,130.60,125.23,126.00,16100,117.23
2007-02-28,127.50,130.50,126.25,126.86,17500,118.03
2007-02-27,138.70,139.50,127.00,130.45,21400,121.37
2007-02-26,138.40,140.00,138.40,139.00,1500,129.32
2007-02-23,138.70,139.32,138.30,139.20,2500,129.51
2007-02-22,140.00,140.00,139.02,139.50,3400,129.79
2007-02-21,139.60,141.00,138.01,139.00,6500,129.32
2007-02-20,140.85,141.59,139.55,140.30,4600,130.53
2007-02-16,138.70,141.20,138.70,140.30,2800,130.53
2007-02-15,140.37,140.37,139.20,139.50,3400,129.79
2007-02-14,140.65,141.00,138.01,140.00,6900,130.25
2007-02-13,140.89,141.80,138.51,141.00,4800,131.18
2007-02-12,143.70,143.70,140.95,140.95,3600,131.14
2007-02-09,144.05,144.80,143.10,143.10,4300,133.14
2007-02-08,139.90,145.00,138.79,144.35,11100,134.30
2007-02-07,137.00,139.73,137.00,139.00,9200,129.32
2007-02-06,136.51,137.48,135.69,137.00,10800,127.46
2007-02-05,139.00,139.00,136.30,137.09,10900,127.55
2007-02-02,138.00,140.00,136.51,138.46,11900,128.82
2007-02-01,136.85,138.29,136.25,137.47,10600,127.90
2007-01-31,140.00,140.00,137.09,137.33,16400,127.77
2007-01-30,137.74,139.99,137.25,139.60,17300,129.88
2007-01-29,144.00,144.00,133.75,137.30,42200,127.74
2007-01-26,142.17,144.50,142.17,144.50,4700,134.44
2007-01-25,148.49,148.49,144.00,145.23,5100,135.12
2007-01-24,144.95,148.61,144.95,148.50,7400,138.16
2007-01-23,142.50,145.80,141.19,145.75,13300,135.60
2007-01-22,140.33,142.08,140.20,141.99,9900,132.11
2007-01-19,139.14,143.09,139.00,141.13,16400,131.30
2007-01-18,144.00,144.30,137.02,139.14,22100,129.45
2007-01-17,144.01,144.40,143.00,144.14,9600,134.11
2007-01-16,142.66,144.45,140.76,144.45,6800,134.39
2007-01-15,143.50,143.50,141.06,141.86,9300,131.98
2007-01-12,142.20,143.85,142.19,143.05,7900,133.09
2007-01-11,142.82,143.40,141.42,143.00,10000,133.04
2007-01-10,143.44,143.62,140.82,142.05,12300,132.16
2007-01-09,143.50,143.60,142.05,143.49,8800,133.50
2007-01-08,142.20,143.65,141.80,142.84,13700,132.90
2007-01-05,141.20,141.99,140.35,141.50,6200,131.65
2007-01-04,143.99,143.99,141.30,142.00,8400,132.11
2007-01-03,138.80,144.00,138.80,144.00,13900,133.98
2007-01-02,141.95,142.50,138.50,139.00,11200,129.32
2006-12-29,143.00,143.00,141.00,141.15,13400,131.32
2006-12-28,140.90,143.50,140.50,142.30,24600,132.39
2006-12-27,141.20,143.77,136.70,140.99,73200,131.17
2006-12-22,141.80,141.80,139.27,141.80,14600,131.93
2006-12-21,138.80,141.10,138.00,141.10,23800,131.28
2006-12-20,135.40,138.50,135.00,138.40,15700,128.77
2006-12-19,137.95,137.95,134.14,135.20,21000,125.79
2006-12-18,133.35,137.44,132.70,137.40,47800,127.83
2006-12-15,132.01,133.37,129.99,131.90,25200,122.72
2006-12-14,127.30,131.40,127.05,130.33,32200,121.26
2006-12-13,125.25,126.80,124.20,126.50,19700,117.69
2006-12-12,125.30,125.80,121.55,124.50,16800,115.83
2006-12-11,124.80,125.50,123.10,124.50,23100,115.83
2006-12-08,124.82,126.80,121.80,124.00,18200,115.37
2006-12-07,127.50,127.50,122.80,124.02,29300,115.39
2006-12-06,129.80,129.80,125.71,126.70,11800,117.88
2006-12-05,129.00,129.95,128.25,129.95,14900,120.90
2006-12-04,130.20,130.40,127.45,128.55,15500,119.60
2006-12-01,126.00,134.70,125.26,129.00,89200,120.02
2006-11-30,128.80,130.70,125.05,126.06,58300,117.28
2006-11-29,124.79,130.90,124.79,128.00,43500,119.09
2006-11-28,126.40,127.29,123.10,123.99,27200,115.36
2006-11-27,133.00,133.80,128.05,128.05,21600,119.14
2006-11-24,136.90,136.90,131.03,133.00,26400,123.74
2006-11-23,138.00,138.00,136.00,136.30,10300,126.81
2006-11-22,139.49,139.99,135.55,136.42,37400,126.92
2006-11-21,146.98,146.98,138.66,138.71,15200,129.05
2006-11-20,145.98,146.46,143.00,146.40,8100,136.21
2006-11-17,145.00,145.79,143.65,145.79,22000,135.64
2006-11-16,146.24,146.89,144.00,145.00,15300,134.91
2006-11-15,141.20,146.75,141.20,145.80,27500,135.65
2006-11-14,139.50,140.45,138.40,140.40,13000,130.63
2006-11-13,136.80,139.87,136.50,138.65,21100,129.00
2006-11-10,142.98,143.50,135.20,136.00,27600,126.53
2006-11-09,146.00,148.99,142.10,142.50,19000,132.58
2006-11-08,156.90,156.90,143.10,145.12,64100,135.02
2006-11-07,164.47,164.48,154.01,156.99,19700,146.06
2006-11-06,166.43,166.43,164.93,165.27,1200,153.76
2006-11-03,165.54,167.00,165.54,165.63,2100,154.10
2006-11-02,165.99,167.00,163.12,164.74,7000,153.27
2006-11-01,164.45,166.99,164.25,165.27,5900,153.76
2006-10-31,168.05,171.00,164.80,166.50,9100,154.91
2006-10-30,164.00,168.80,163.20,167.25,5400,155.61
2006-10-27,163.60,164.39,162.90,164.00,4600,152.58
2006-10-26,160.75,164.40,158.79,164.40,5200,152.95
2006-10-25,156.00,161.00,155.36,160.80,5300,149.61
2006-10-24,155.00,156.57,155.00,156.00,1500,145.14
2006-10-23,156.80,156.80,154.80,155.02,2900,144.23
2006-10-20,155.26,156.66,154.81,156.00,3700,145.14
2006-10-19,155.99,157.42,154.53,154.53,16400,143.77
2006-10-18,155.20,156.25,155.20,155.67,3100,144.83
2006-10-17,155.30,156.90,155.30,155.60,8900,144.77
2006-10-16,156.00,156.55,155.05,155.95,9300,145.09
2006-10-13,156.00,156.60,155.20,155.95,6300,145.09
2006-10-12,157.20,157.60,154.61,155.19,3600,144.39
2006-10-11,156.60,158.00,156.55,157.60,4500,146.63
2006-10-09,154.62,158.00,154.00,158.00,2900,147.00
2006-10-06,157.00,157.79,153.60,153.82,3600,143.11
2006-10-05,153.00,158.79,152.75,158.00,7900,147.00
2006-10-04,153.72,153.72,152.04,152.70,9800,142.07
2006-10-03,151.90,154.49,149.00,153.00,7400,142.35
2006-10-02,152.35,155.30,152.00,152.70,6300,142.07
2006-09-29,151.20,152.45,150.50,151.55,3100,141.00
2006-09-28,151.30,151.40,150.60,151.25,1800,140.72
2006-09-27,150.68,151.30,150.08,150.50,800,140.02
2006-09-26,150.60,151.00,149.10,149.88,3600,139.45
2006-09-25,150.00,150.95,149.80,149.80,900,139.37
2006-09-22,150.50,153.00,150.00,150.49,8600,140.01
2006-09-21,149.79,150.57,149.40,149.77,300,139.34
2006-09-20,147.20,148.99,147.20,148.99,1500,138.62
2006-09-19,151.10,151.20,148.00,148.00,1600,137.70
2006-09-18,151.00,152.45,150.50,151.75,9300,141.19
2006-09-15,151.30,152.10,150.05,151.00,1500,140.49
2006-09-14,148.00,155.76,147.20,151.35,9400,140.81
2006-09-13,142.45,148.00,142.20,148.00,6000,137.70
2006-09-12,144.05,144.75,143.25,143.25,1400,133.28
2006-09-11,148.30,148.30,143.25,143.25,1600,133.28
2006-09-08,148.82,150.77,147.50,147.50,3000,137.23
2006-09-07,146.62,148.65,145.25,148.02,5600,137.72
2006-09-06,148.00,148.48,143.32,148.11,6600,137.80
2006-09-05,145.83,148.69,145.83,147.99,2700,137.69
2006-09-04,141.57,147.43,141.57,146.63,18700,136.42
2006-09-01,141.00,144.44,141.00,143.41,7600,133.43
2006-08-31,141.70,141.86,141.00,141.01,2500,131.19
2006-08-30,143.94,143.94,140.58,141.68,1400,131.82
2006-08-29,144.00,144.00,143.36,143.99,1400,133.97
2006-08-28,143.55,144.00,143.05,144.00,3700,133.98
2006-08-25,144.20,144.20,142.95,143.50,1700,133.51
2006-08-24,143.50,144.00,141.35,144.00,6200,133.98
2006-08-23,141.50,143.80,140.72,143.80,11000,133.79
2006-08-22,139.76,143.50,139.76,142.10,3600,132.21
2006-08-21,140.50,141.50,138.40,139.80,13600,130.07
2006-08-18,142.00,142.80,139.90,140.50,3400,130.72
2006-08-17,143.90,145.00,141.01,141.81,5100,131.94
2006-08-16,140.70,144.78,139.52,144.10,2700,134.07
2006-08-15,138.75,141.50,138.75,141.50,700,131.65
2006-08-14,136.50,138.55,136.00,138.50,2000,128.86
2006-08-11,135.10,137.50,135.10,136.01,3000,126.54
2006-08-10,135.25,135.40,133.26,134.30,2500,124.95
2006-08-09,134.95,136.04,132.21,134.45,1800,125.09
2006-08-08,137.02,138.00,132.75,134.40,5300,125.04
2006-08-07,137.75,138.38,136.00,137.60,2900,128.02
2006-08-04,138.30,138.30,137.50,138.30,700,128.67
2006-08-03,138.00,138.80,137.50,137.55,8000,127.97
2006-08-02,136.50,139.50,136.50,138.19,1500,128.57
2006-08-01,134.92,137.00,134.00,135.70,14200,126.25
2006-07-31,131.80,136.51,131.29,135.71,3300,126.26
2006-07-28,130.11,131.00,129.92,131.00,300,121.88
2006-07-27,129.90,131.00,129.10,129.31,4800,120.31
2006-07-26,130.70,131.80,128.20,129.20,3100,120.21
2006-07-25,133.00,133.30,130.75,130.75,1900,121.65
2006-07-24,133.38,133.38,131.92,132.90,1800,123.65
2006-07-21,141.15,142.00,131.80,131.80,9600,122.62
2006-07-20,139.35,142.90,139.35,141.65,6000,131.79
2006-07-19,131.89,139.34,131.89,138.54,3300,128.90
2006-07-18,130.81,131.60,129.41,131.60,800,122.44
2006-07-17,134.00,135.00,129.96,131.61,7500,122.45
2006-07-14,135.00,135.00,134.00,134.01,4300,124.68
2006-07-13,142.78,143.00,135.50,135.50,5300,126.07
2006-07-12,136.37,142.50,136.37,142.00,8100,132.11
2006-07-11,137.50,137.50,135.00,137.17,3600,127.62
2006-07-10,136.00,136.71,134.00,136.71,3800,127.19
2006-07-07,136.30,137.22,135.75,136.15,2600,126.67
2006-07-06,134.01,136.45,133.50,135.68,20000,126.23
2006-07-05,133.01,134.50,130.15,134.11,18800,124.77
2006-07-04,129.50,133.46,129.50,133.16,4700,123.89
2006-07-03,128.30,131.92,128.30,129.50,7200,120.48
2006-06-30,127.00,128.50,126.00,127.84,19900,118.94
2006-06-29,126.50,127.10,125.71,126.00,5100,117.23
2006-06-28,126.80,126.80,125.20,126.20,2800,117.41
2006-06-27,127.10,128.72,126.05,126.90,2800,118.07
2006-06-26,127.00,128.50,126.40,126.40,1100,117.60
2006-06-23,125.90,127.70,125.90,127.00,2500,118.16
2006-06-22,125.25,129.00,125.10,125.10,7700,116.39
2006-06-21,125.01,127.39,124.50,124.90,16000,116.20
2006-06-20,124.00,124.75,123.00,124.75,8000,116.07
2006-06-19,122.85,126.00,122.85,125.00,10600,116.30
2006-06-14,125.00,126.30,119.18,120.79,18300,112.38
2006-06-13,130.79,130.79,125.04,125.20,10400,116.48
2006-06-12,133.00,134.40,130.00,131.59,10300,122.43
2006-06-09,129.51,135.94,126.52,134.60,18700,125.23
2006-06-08,139.20,140.00,129.01,130.00,21100,120.95
2006-06-07,144.81,145.00,139.20,140.00,23700,130.25
2006-06-06,147.62,147.77,145.05,145.61,6600,135.47
2006-06-05,149.90,149.99,145.55,147.59,3600,137.32
2006-06-02,145.00,150.80,145.00,149.10,7400,138.72
2006-06-01,147.69,147.69,140.85,145.31,7000,135.19
2006-05-31,137.50,149.98,134.55,146.90,16600,136.67
2006-05-30,143.89,143.89,138.40,138.40,12300,128.77
2006-05-29,144.89,145.00,137.21,143.09,9400,133.13
2006-05-26,137.80,144.09,136.00,144.09,19100,134.06
2006-05-25,127.80,137.60,127.00,137.00,13300,127.46
2006-05-24,124.04,130.04,122.70,127.00,21100,118.16
2006-05-23,122.49,125.70,121.85,124.00,43900,115.37
2006-05-22,136.01,136.01,114.61,124.00,37200,115.37
2006-05-19,134.50,141.49,134.41,135.21,15400,125.80
2006-05-18,143.98,144.78,133.35,134.80,26700,125.42
2006-05-17,145.80,154.31,145.80,147.78,14900,134.70
2006-05-16,141.02,149.57,141.02,145.00,12100,132.17
2006-05-15,150.00,151.00,141.29,141.51,15000,128.99
2006-05-12,158.75,158.75,149.00,149.50,17500,136.27
2006-05-11,159.60,160.00,156.99,158.36,4800,144.34
2006-05-10,162.80,169.22,157.23,158.80,21800,144.75
2006-05-09,152.88,162.00,152.88,162.00,3900,147.66
2006-05-08,152.99,152.99,148.90,152.08,13500,138.62
2006-05-05,152.50,153.45,151.90,153.20,4100,139.64
2006-05-04,152.99,152.99,150.20,152.20,11900,138.73
2006-05-03,153.99,153.99,148.61,152.20,4900,138.73
2006-05-02,154.50,155.00,153.58,153.98,9800,140.35
2006-05-01,155.25,155.25,155.25,155.25,000,141.51
2006-04-28,156.20,157.50,153.20,155.25,4200,141.51
2006-04-27,154.79,159.00,154.02,157.00,14900,143.10
2006-04-26,151.30,154.00,151.30,154.00,4800,140.37
2006-04-25,150.30,153.01,149.55,150.50,4000,137.18
2006-04-24,146.00,149.80,146.00,149.50,3000,136.27
2006-04-21,141.24,146.80,141.24,146.80,1500,133.81
2006-04-20,140.05,143.00,140.05,143.00,1400,130.34
2006-04-19,138.50,141.77,138.00,140.85,3400,128.38
2006-04-18,140.00,141.00,136.91,137.70,2400,125.51
2006-04-17,140.24,140.24,140.24,140.24,000,127.83
2006-04-14,140.24,140.24,140.24,140.24,000,127.83
2006-04-13,139.26,141.04,136.06,140.24,4900,127.83
2006-04-12,139.55,139.78,136.65,137.00,1700,124.87
2006-04-11,136.85,142.00,136.85,138.75,5100,126.47
2006-04-10,136.50,137.80,136.04,136.05,1000,124.01
2006-04-07,136.52,136.89,135.77,135.88,2200,123.85
2006-04-06,131.40,137.22,131.40,137.22,4900,125.08
2006-04-05,133.30,133.47,127.50,130.60,7400,119.04
2006-04-04,138.10,138.90,131.70,132.50,10800,120.77
2006-04-03,135.15,139.51,135.15,136.10,3100,124.05
2006-03-31,128.54,135.00,128.54,134.35,15000,122.46
2006-03-30,133.00,133.00,127.00,129.34,10600,117.89
2006-03-29,134.00,134.50,132.40,133.20,5600,121.41
2006-03-28,135.00,135.80,128.92,134.19,14200,122.31
2006-03-27,132.31,150.30,132.20,136.00,36600,123.96
2006-03-24,125.80,132.12,125.80,131.30,8000,119.68
2006-03-23,126.00,127.00,125.00,125.00,3400,113.94
2006-03-22,126.00,126.20,125.00,125.00,1500,113.94
2006-03-21,123.85,125.50,123.85,125.20,7700,114.12
2006-03-20,121.80,123.84,121.50,123.05,1000,112.16
2006-03-17,121.05,122.79,121.05,121.07,2200,110.35
2006-03-16,124.60,124.60,121.05,121.79,2500,111.01
2006-03-15,125.00,125.00,123.25,124.05,1700,113.07
2006-03-14,123.01,125.15,123.00,124.39,1200,113.38
2006-03-13,122.12,124.59,122.12,123.11,1500,112.21
2006-03-10,124.60,124.92,119.08,121.32,4500,110.58
2006-03-09,124.87,126.56,124.00,125.00,2200,113.94
2006-03-08,130.99,131.00,119.43,124.08,12600,113.10
2006-03-07,133.60,133.60,124.55,130.21,4100,118.69
2006-03-06,131.30,133.91,130.70,132.80,2600,121.05
2006-03-03,128.50,132.90,128.50,132.10,21700,120.41
2006-03-02,126.93,131.50,126.93,129.21,4000,117.77
2006-03-01,122.90,127.72,122.90,126.13,6700,114.97
2006-02-28,124.79,124.79,120.65,122.18,4200,111.37
2006-02-27,124.80,124.80,124.00,124.79,200,113.75
2006-02-24,124.40,125.00,124.00,124.00,4500,113.03
2006-02-23,126.60,126.88,124.80,124.80,5200,113.75
2006-02-22,128.50,128.60,127.00,127.00,7200,115.76
2006-02-21,122.34,131.10,122.34,127.70,9100,116.40
2006-02-20,121.19,122.81,119.00,122.10,5300,111.29
2006-02-17,118.00,123.57,117.20,121.20,3000,110.47
2006-02-16,116.40,117.85,116.40,117.85,3000,107.42
2006-02-15,114.62,119.55,114.62,117.20,6700,106.83
2006-02-14,111.50,113.83,111.50,113.83,1600,103.76
2006-02-13,110.70,111.94,110.00,111.14,1200,101.30
2006-02-10,111.16,112.79,111.00,111.50,6100,101.63
2006-02-09,116.00,116.00,109.60,110.36,7000,100.59
2006-02-08,115.95,117.03,115.95,116.35,2500,106.05
2006-02-07,114.50,117.00,113.50,115.60,6500,105.37
2006-02-06,113.28,115.40,113.28,115.00,3800,104.82
2006-02-03,113.35,114.40,112.03,114.07,1800,103.97
2006-02-02,111.60,114.36,111.00,114.00,5300,103.91
2006-02-01,112.50,112.50,109.47,110.80,1700,100.99
2006-01-31,106.70,112.70,106.60,111.80,4300,101.91
2006-01-30,107.00,108.38,106.00,107.50,2300,97.99
2006-01-27,108.75,109.55,107.20,107.20,8100,97.71
2006-01-26,108.08,109.30,107.45,108.00,12900,98.44
2006-01-25,104.50,107.99,104.50,107.99,6900,98.43
2006-01-24,103.20,105.85,103.20,105.27,3900,95.95
2006-01-23,105.60,105.75,101.30,103.00,10600,93.88
2006-01-20,110.15,110.15,100.81,106.40,15100,96.98
2006-01-19,113.00,113.25,110.10,110.89,5800,101.08
2006-01-18,113.00,113.50,111.70,113.00,2800,103.00
2006-01-17,113.25,113.80,112.80,113.61,2700,103.56
2006-01-16,113.10,113.50,113.00,113.50,1200,103.45
2006-01-13,113.10,113.65,112.84,113.00,300,103.00
2006-01-12,111.00,113.00,110.70,113.00,900,103.00
2006-01-11,111.75,112.45,110.95,111.01,2100,101.19
2006-01-10,113.95,113.97,111.80,111.80,1500,101.91
2006-01-09,113.39,114.70,111.55,113.15,3600,103.14
2006-01-06,113.00,114.00,112.60,112.60,2800,102.63
2006-01-05,114.99,114.99,108.65,112.75,2300,102.77
2006-01-04,115.00,115.95,113.10,114.34,9400,104.22
2006-01-03,109.25,115.30,109.25,115.30,8600,105.10
2006-01-02,112.20,112.20,107.58,109.00,5800,99.35
2005-12-30,108.20,112.27,108.20,112.27,1800,102.33
2005-12-29,107.50,109.04,107.50,108.27,3000,98.69
2005-12-28,107.48,108.35,107.26,107.61,1900,98.09
2005-12-27,108.13,108.20,107.55,107.55,1500,98.03
2005-12-26,108.50,108.50,108.50,108.50,000,98.90
2005-12-23,108.79,108.90,108.00,108.50,1200,98.90
2005-12-22,107.50,108.74,107.10,107.99,2600,98.43
2005-12-21,106.35,109.50,106.35,108.24,12600,98.66
2005-12-20,104.05,106.64,104.05,105.55,3100,96.21
2005-12-19,107.60,109.94,100.50,103.25,13300,94.11
2005-12-16,104.00,108.09,103.20,106.60,7700,97.17
2005-12-15,101.80,103.30,101.80,103.30,600,94.16
2005-12-14,101.70,102.50,100.95,102.50,1300,93.43
2005-12-13,101.55,102.50,100.95,101.00,1000,92.06
2005-12-12,100.65,102.00,100.00,101.00,7500,92.06
2005-12-09,98.45,99.95,97.80,99.85,2400,91.01
2005-12-08,98.25,98.25,97.16,97.78,1200,89.13
2005-12-07,95.25,99.40,95.00,98.55,6400,89.83
2005-12-06,95.00,95.20,94.71,95.00,1700,86.59
2005-12-05,93.70,95.30,93.66,94.60,3100,86.23
2005-12-02,93.99,95.00,93.96,94.50,1300,86.14
2005-12-01,95.00,95.77,94.30,94.51,8900,86.15
2005-11-30,94.50,95.00,94.00,94.48,1900,86.12
2005-11-29,92.84,94.90,92.84,94.00,4400,85.68
2005-11-28,93.50,93.70,93.41,93.59,3200,85.31
2005-11-25,92.36,93.50,92.30,93.49,1200,85.22
2005-11-24,89.75,92.30,89.75,92.30,2700,84.13
2005-11-23,90.51,91.00,90.02,90.55,600,82.54
2005-11-22,91.00,91.25,90.21,90.78,1800,82.75
2005-11-21,91.75,92.25,91.02,91.02,1300,82.96
2005-11-18,93.00,93.35,92.45,92.55,1300,84.36
2005-11-17,93.15,93.78,92.85,93.70,2400,85.41
2005-11-16,92.00,93.96,92.00,92.35,8400,84.18
2005-11-15,91.34,92.00,91.16,92.00,1400,83.86
2005-11-14,91.82,91.85,91.10,91.50,1400,83.40
2005-11-11,89.59,91.33,89.59,91.02,1400,82.96
2005-11-10,90.00,90.39,89.22,89.60,2100,81.67
2005-11-09,91.00,91.06,89.80,90.39,2700,82.39
2005-11-08,92.00,92.80,90.55,91.05,7100,82.99
2005-11-07,90.55,92.10,90.55,92.00,6400,83.86
2005-11-04,91.51,92.64,89.69,89.75,6200,81.81
2005-11-03,92.38,92.38,91.00,91.05,1400,82.99
2005-11-02,93.50,93.50,91.00,91.50,6900,83.40
2005-11-01,93.73,94.00,93.00,93.50,2900,85.22
2005-10-31,90.30,94.17,90.30,93.00,3400,84.77
2005-10-28,90.18,90.18,88.20,89.50,3500,81.58
2005-10-27,90.38,90.96,90.00,90.00,2600,82.03
2005-10-26,90.83,90.83,90.04,90.04,300,82.07
2005-10-25,90.57,93.70,90.57,91.27,7100,83.19
2005-10-24,90.69,91.35,90.00,90.74,2200,82.71
2005-10-21,91.20,91.39,89.25,89.98,5300,82.02
2005-10-20,93.19,93.65,92.00,92.00,11300,83.86
2005-10-19,92.50,93.99,92.10,93.99,13600,85.67
2005-10-18,92.50,93.21,92.00,93.21,7300,84.96
2005-10-17,90.00,93.00,90.00,93.00,6900,84.77
2005-10-14,91.05,91.05,90.10,90.50,2900,82.49
2005-10-13,90.70,91.50,90.00,91.10,2300,83.04
2005-10-12,90.99,91.00,90.00,90.70,3100,82.67
2005-10-11,89.00,91.00,88.61,90.98,2600,82.93
2005-10-10,90.00,90.30,89.10,89.10,3200,81.21
2005-10-07,88.60,89.44,87.50,89.40,1700,81.49
2005-10-06,89.30,89.65,88.50,89.40,3000,81.49
2005-10-05,89.99,90.10,88.44,88.50,18400,80.67
2005-10-04,89.51,90.35,89.50,89.99,18800,82.03
2005-10-03,89.30,91.00,89.20,89.33,13400,81.42
2005-09-30,88.10,88.82,87.85,88.50,3700,80.67
2005-09-29,88.75,88.90,87.88,88.90,500,81.03
2005-09-28,88.00,88.90,88.00,88.90,1400,81.03
2005-09-27,87.80,88.02,86.90,87.24,1100,79.52
2005-09-26,88.25,88.86,87.00,87.00,5000,79.30
2005-09-23,86.55,89.19,86.30,88.99,2100,81.11
2005-09-22,89.20,90.35,87.35,87.35,3900,79.62
2005-09-21,90.20,91.16,89.00,89.10,5100,81.21
2005-09-20,88.55,91.00,88.55,90.20,11500,82.22
2005-09-19,90.70,90.70,87.75,88.86,4300,81.00
2005-09-16,88.50,92.11,88.50,90.65,6700,82.63
2005-09-15,88.00,88.26,87.10,88.00,1300,80.21
2005-09-14,86.00,88.00,85.76,87.80,1600,80.03
2005-09-13,86.31,87.58,86.31,86.56,4300,78.90
2005-09-12,84.15,87.00,84.15,86.30,6400,78.66
2005-09-09,86.45,86.45,84.02,84.02,5600,76.58
2005-09-08,86.20,86.60,86.19,86.42,2600,78.77
2005-09-07,86.40,86.60,85.61,85.61,500,78.03
2005-09-06,86.50,87.18,85.60,85.60,2400,78.02
2005-09-05,85.50,86.50,85.33,86.40,1900,78.75
2005-09-02,86.99,87.46,86.31,87.00,2000,79.30
2005-09-01,85.00,87.40,85.00,86.25,5400,78.62
2005-08-31,85.21,85.21,84.13,85.20,1000,77.66
2005-08-30,83.10,85.10,82.50,85.00,22500,77.48
2005-08-29,82.80,83.20,82.05,83.00,11400,75.65
2005-08-26,84.70,84.70,82.56,83.15,5100,75.79
2005-08-25,84.60,84.95,84.05,84.70,1500,77.20
2005-08-24,84.95,85.00,84.51,84.99,700,77.47
2005-08-23,83.54,85.80,83.50,84.62,16000,77.13
2005-08-22,84.78,84.78,83.50,83.60,8900,76.20
2005-08-19,86.70,87.55,84.75,85.00,14100,77.48
2005-08-18,88.00,88.00,86.50,87.39,4300,79.66
2005-08-17,89.65,89.65,88.00,88.00,2700,80.21
2005-08-16,88.12,89.70,88.12,89.65,2300,81.72
2005-08-15,88.50,89.20,88.21,88.80,500,80.94
2005-08-12,90.20,90.70,88.71,89.20,1400,81.31
2005-08-11,89.60,91.02,88.70,90.60,4400,82.58
2005-08-10,90.00,93.10,87.85,89.44,30700,81.52
2005-08-09,95.99,96.35,88.03,88.83,26700,80.97
2005-08-08,94.99,96.00,94.51,96.00,5200,87.50
2005-08-05,95.60,97.13,93.18,94.37,15000,86.02
2005-08-04,90.70,96.60,90.70,95.50,16500,87.05
2005-08-03,89.50,91.51,89.50,91.00,5100,82.95
2005-08-02,91.00,91.58,89.15,89.50,6100,81.58
2005-08-01,91.79,91.95,90.20,90.90,6400,82.85
2005-07-29,90.90,91.00,90.60,91.00,1800,82.95
2005-07-28,90.20,91.00,90.00,90.80,2400,82.76
2005-07-27,88.50,91.12,88.50,91.00,22600,82.95
2005-07-26,88.30,89.00,87.81,88.00,25700,80.21
2005-07-25,88.65,88.80,87.60,88.50,16600,80.67
2005-07-22,89.00,90.00,88.77,89.00,24300,81.12
2005-07-21,87.21,90.86,86.10,90.86,10600,82.82
2005-07-20,88.40,88.80,87.99,88.00,11600,80.21
2005-07-19,88.35,89.00,88.35,88.60,7800,80.76
2005-07-18,88.22,89.00,88.00,88.76,1600,80.90
2005-07-15,87.10,89.00,87.10,88.22,3100,80.41
2005-07-14,87.70,87.70,87.10,87.10,1000,79.39
2005-07-13,86.85,88.01,86.70,87.86,4400,80.08
2005-07-12,87.21,87.50,86.76,86.90,3800,79.21
2005-07-11,88.00,88.15,87.34,88.01,2300,80.22
2005-07-08,88.55,90.00,87.80,88.00,7300,80.21
2005-07-07,89.50,89.50,87.75,87.75,2100,79.98
2005-07-06,88.66,89.30,88.40,89.01,1600,81.13
2005-07-05,89.00,89.51,88.25,89.45,2500,81.53
2005-07-04,87.75,89.00,87.75,88.60,1300,80.76
2005-07-01,88.20,88.90,88.10,88.21,1300,80.40
2005-06-30,88.28,89.00,88.00,89.00,11000,81.12
2005-06-29,89.00,89.19,88.58,89.06,13900,81.18
2005-06-28,89.12,89.38,88.80,89.06,200,81.18
2005-06-27,89.77,90.00,88.80,88.85,3800,80.99
2005-06-24,88.85,89.73,88.85,89.73,5600,81.79
2005-06-23,88.15,89.38,88.15,88.58,5100,80.74
2005-06-22,87.49,88.20,87.49,88.19,3800,80.38
2005-06-21,87.30,87.33,87.00,87.01,600,79.31
2005-06-20,85.50,86.62,85.10,86.62,4300,78.95
2005-06-17,87.51,87.51,85.11,85.13,12300,77.60
2005-06-16,88.90,88.90,87.50,87.50,2100,79.76
2005-06-15,89.34,89.34,88.40,88.40,2600,80.58
2005-06-14,87.65,89.00,87.65,88.70,3100,80.85
2005-06-13,87.80,88.10,87.16,88.08,9000,80.28
2005-06-10,86.21,87.50,86.21,87.00,4000,79.30
2005-06-09,89.00,89.00,87.00,87.00,3700,79.30
2005-06-08,90.00,90.00,88.53,89.00,1500,81.12
2005-06-07,90.80,90.80,88.00,89.89,11700,81.93
2005-06-06,91.00,91.00,90.30,91.00,2700,82.95
2005-06-03,90.80,91.00,90.30,90.50,1700,82.49
2005-06-02,92.04,92.29,90.70,91.59,7600,83.48
2005-06-01,90.50,92.04,90.01,91.24,9300,83.16
2005-05-31,88.60,90.30,88.60,90.00,9200,82.03
2005-05-30,88.00,89.70,88.00,89.15,4400,81.26
2005-05-27,87.75,89.85,87.50,89.55,8200,81.62
2005-05-26,87.25,87.71,87.10,87.37,200,79.64
2005-05-25,89.00,89.45,87.30,87.30,1900,79.57
2005-05-24,87.30,89.00,87.30,89.00,3600,81.12
2005-05-23,88.50,89.15,87.25,87.30,1800,79.57
2005-05-20,88.80,89.10,87.85,88.30,1900,80.49
2005-05-19,88.70,89.10,88.70,89.10,800,81.21
2005-05-18,87.30,89.00,86.92,88.50,6400,80.67
2005-05-17,84.40,86.60,84.40,86.50,2900,78.84
2005-05-16,84.06,84.19,84.00,84.00,2300,76.57
2005-05-13,84.12,85.05,82.31,83.92,4400,76.49
2005-05-12,86.00,86.25,82.34,84.40,10600,76.93
2005-05-11,86.40,86.40,85.06,85.80,4600,78.21
2005-05-10,90.85,90.85,89.35,90.60,5900,78.02
2005-05-09,91.20,91.60,88.60,90.20,10300,77.68
2005-05-06,90.30,91.00,90.24,90.50,7200,77.94
2005-05-05,91.00,91.00,89.50,89.50,2100,77.08
2005-05-04,91.00,91.00,90.40,90.60,5300,78.02
2005-05-03,91.00,91.00,90.18,90.95,6400,78.33
2005-05-02,88.00,90.90,87.80,90.90,5300,78.28
2005-04-29,88.50,88.70,87.85,88.00,3300,75.78
2005-04-28,88.99,89.16,87.10,88.46,3300,76.18
2005-04-27,89.25,89.50,87.27,88.20,5800,75.96
2005-04-26,89.00,90.49,88.78,89.80,5200,77.34
2005-04-25,85.72,89.00,85.15,88.75,7400,76.43
2005-04-22,87.00,87.00,84.92,84.92,8100,73.13
2005-04-21,87.29,87.29,86.30,86.30,800,74.32
2005-04-20,87.00,87.60,86.21,86.21,1900,74.24
2005-04-19,86.40,87.10,86.00,87.05,4100,74.97
2005-04-18,88.50,88.50,85.51,86.40,6300,74.41
2005-04-15,90.75,90.75,88.34,88.60,2300,76.30
2005-04-14,90.86,90.86,90.50,90.86,1400,78.25
2005-04-13,90.95,90.98,90.42,90.42,2000,77.87
2005-04-12,91.00,91.48,90.12,90.65,3500,78.07
2005-04-11,90.70,91.69,89.25,91.00,38900,78.37
2005-04-08,92.44,92.44,90.60,91.00,6700,78.37
2005-04-07,92.00,92.50,90.50,91.47,3700,78.77
2005-04-06,87.90,92.80,87.90,92.80,14600,79.92
2005-04-05,85.50,88.85,85.50,87.00,2700,74.92
2005-04-04,86.90,86.91,85.78,85.78,900,73.87
2005-04-01,86.40,86.99,84.81,86.50,2900,74.49
2005-03-31,86.10,86.89,86.10,86.30,7800,74.32
2005-03-30,85.50,87.00,85.49,86.50,4500,74.49
2005-03-29,83.44,85.18,83.44,85.00,9600,73.20
2005-03-28,82.50,82.50,82.50,82.50,000,71.05
2005-03-25,82.50,82.50,82.50,82.50,000,71.05
2005-03-24,83.85,83.86,80.60,82.50,9400,71.05
2005-03-23,87.00,87.00,83.50,83.94,4600,72.29
2005-03-22,87.00,87.50,86.00,86.60,9800,74.58
2005-03-21,86.70,87.90,86.11,86.51,13800,74.50
2005-03-18,83.30,87.20,82.99,86.60,14300,74.58
2005-03-17,79.80,83.60,79.80,82.11,6200,70.71
2005-03-16,77.77,79.21,77.02,79.21,5100,68.22
2005-03-15,78.00,79.50,77.50,77.75,3300,66.96
2005-03-14,80.98,81.00,79.00,79.29,1700,68.28
2005-03-11,79.88,80.75,79.26,80.00,6600,68.90
2005-03-10,80.51,81.01,78.50,78.50,4400,67.60
2005-03-09,81.50,81.50,80.30,80.50,8400,69.33
2005-03-08,82.70,82.70,81.00,81.64,1600,70.31
2005-03-07,84.00,84.00,82.32,82.50,3300,71.05
2005-03-04,83.95,83.95,81.50,83.50,4700,71.91
2005-03-03,83.90,84.00,82.50,83.14,5200,71.60
2005-03-02,84.05,84.50,83.90,83.90,3300,72.25
2005-03-01,84.50,84.50,83.99,84.00,3000,72.34
2005-02-28,84.90,84.90,83.70,83.70,6200,72.08
2005-02-25,82.52,85.90,82.52,83.96,14800,72.31
2005-02-24,77.50,78.30,77.50,78.30,300,67.43
2005-02-23,78.30,78.30,77.50,77.60,800,66.83
2005-02-22,77.50,78.90,77.50,78.58,700,67.67
2005-02-21,78.50,78.50,77.00,77.50,5700,66.74
2005-02-18,78.50,79.44,78.50,78.50,1400,67.60
2005-02-17,79.80,80.00,78.00,78.80,4600,67.86
2005-02-16,79.55,79.80,79.00,79.00,900,68.03
2005-02-15,78.62,79.83,78.50,79.50,3600,68.46
2005-02-14,81.50,81.50,79.10,80.50,1700,69.33
2005-02-11,79.44,81.36,78.90,81.20,3500,69.93
2005-02-10,81.25,81.75,78.00,79.20,10900,68.21
2005-02-09,85.50,85.80,81.26,81.26,3500,69.98
2005-02-08,83.75,85.30,83.75,85.00,4900,73.20
2005-02-07,83.50,83.80,83.10,83.80,2600,72.17
2005-02-04,83.80,83.80,83.00,83.25,1500,71.69
2005-02-03,82.14,84.30,82.00,83.00,3300,71.48
2005-02-02,80.92,82.40,79.01,82.00,5900,70.62
2005-02-01,80.00,81.50,79.21,81.40,5900,70.10
2005-01-31,77.93,80.60,76.50,79.22,9900,68.22
2005-01-28,78.43,78.50,75.70,76.10,10100,65.54
2005-01-27,79.00,80.50,76.25,76.80,5200,66.14
2005-01-26,78.17,81.20,78.17,79.01,7500,68.04
2005-01-25,76.50,78.50,76.00,78.50,10200,67.60
2005-01-24,75.46,76.49,75.46,76.00,3300,65.45
2005-01-21,75.45,76.00,75.45,75.46,1500,64.99
2005-01-20,75.20,76.00,72.50,76.00,13800,65.45
2005-01-19,73.00,77.53,73.00,76.50,33700,65.88
2005-01-18,72.00,74.00,71.03,73.25,9700,63.08
2005-01-17,69.77,71.99,69.77,71.99,1300,62.00
2005-01-14,70.20,70.50,69.75,70.50,2600,60.71
2005-01-13,70.45,70.45,69.75,70.15,2000,60.41
2005-01-12,70.90,70.99,69.85,70.00,5400,60.28
2005-01-11,70.81,70.95,70.00,70.50,4700,60.71
2005-01-10,70.19,70.60,69.61,70.00,10800,60.28
2005-01-07,69.48,70.00,69.25,70.00,5900,60.28
2005-01-06,68.45,71.15,68.45,69.50,6400,59.85
2005-01-05,68.00,68.45,68.00,68.45,2100,58.95
2005-01-04,67.95,68.00,67.75,67.77,1100,58.36
2005-01-03,68.45,68.45,67.87,68.00,1100,58.56
2004-12-31,68.46,68.46,68.46,68.46,000,58.96
2004-12-30,67.50,68.46,67.20,68.46,3400,58.96
2004-12-29,65.99,68.00,65.99,67.10,5300,57.79
2004-12-28,66.00,66.00,66.00,66.00,1000,56.84
2004-12-27,66.01,66.56,65.80,66.50,1100,57.27
2004-12-24,66.61,66.61,66.61,66.61,000,57.36
2004-12-23,66.50,66.63,66.50,66.61,400,57.36
2004-12-22,67.29,67.29,65.69,67.00,1100,57.70
2004-12-21,67.50,68.50,67.49,67.59,3400,58.21
2004-12-20,65.98,67.65,65.98,67.25,2300,57.92
2004-12-17,64.00,66.50,64.00,65.50,24000,56.41
2004-12-16,64.44,64.97,62.70,63.66,7200,54.82
2004-12-15,65.00,65.00,63.97,63.97,3700,55.09
2004-12-14,65.48,65.50,64.70,64.70,500,55.72
2004-12-13,65.59,65.71,64.60,65.00,600,55.98
2004-12-10,64.22,65.48,64.00,65.48,2200,56.39
2004-12-09,63.00,63.75,63.00,63.75,1500,54.90
2004-12-08,63.85,63.85,62.70,63.00,3500,54.26
2004-12-07,65.30,65.75,63.88,64.30,2700,55.37
2004-12-06,67.20,67.50,65.52,65.52,1700,56.43
2004-12-03,68.10,68.10,67.30,67.70,1200,58.30
2004-12-02,68.50,68.50,68.00,68.49,1900,58.98
2004-12-01,68.75,68.75,67.99,68.50,2000,58.99
2004-11-30,65.20,69.35,65.00,69.25,4900,59.64
2004-11-29,65.00,65.50,64.34,65.50,12100,56.41
2004-11-26,65.02,65.02,64.85,65.00,300,55.98
2004-11-25,64.56,65.49,64.56,65.49,700,56.40
2004-11-24,65.79,65.79,65.02,65.02,300,55.99
2004-11-23,65.30,65.41,65.00,65.30,1100,56.24
2004-11-22,66.00,66.00,65.35,65.35,700,56.28
2004-11-19,65.60,66.00,65.60,65.80,4900,56.67
2004-11-18,65.00,65.02,64.67,65.49,4300,56.40
2004-11-17,64.10,65.08,64.02,64.85,1100,55.85
2004-11-16,63.30,64.00,63.30,63.30,000,54.51
2004-11-15,63.62,64.00,63.25,63.67,500,54.83
2004-11-12,63.74,64.09,63.62,63.62,900,54.79
2004-11-11,63.30,63.74,63.28,63.28,700,54.50
2004-11-10,62.98,63.40,62.95,63.00,4800,54.26
2004-11-09,63.45,63.45,62.10,62.55,3400,53.87
2004-11-08,64.00,64.20,63.75,63.75,5700,54.90
2004-11-05,64.05,64.70,62.60,63.98,5900,55.10
2004-11-04,64.00,66.00,64.00,64.50,16800,55.55
2004-11-03,63.43,64.00,63.40,63.91,8900,55.04
2004-11-02,63.77,64.15,63.00,63.90,4700,55.03
2004-11-01,62.10,64.45,62.10,64.15,5000,55.25
2004-10-29,59.70,61.66,59.45,61.66,6000,53.10
2004-10-28,59.00,59.80,58.90,59.51,3500,51.25
2004-10-27,59.44,59.44,58.95,59.39,500,51.15
2004-10-26,58.10,59.00,58.10,59.00,10900,50.81
2004-10-25,59.10,59.10,58.44,58.45,2700,50.34
2004-10-22,58.92,59.19,58.92,59.19,200,50.97
2004-10-21,58.50,58.90,58.50,58.90,800,50.72
2004-10-20,58.50,58.50,58.50,58.50,1500,50.38
2004-10-19,58.75,59.00,58.55,58.55,400,50.42
2004-10-18,58.50,58.61,58.50,58.61,1500,50.47
2004-10-15,58.50,58.90,58.50,58.90,600,50.72
2004-10-14,58.20,58.65,58.20,58.51,1500,50.39
2004-10-13,58.00,59.00,58.00,58.57,3900,50.44
2004-10-12,57.94,57.95,57.88,57.88,100,49.85
2004-10-11,57.51,57.89,57.51,57.89,800,49.85
2004-10-08,57.25,57.80,57.17,57.80,400,49.78
2004-10-07,57.31,57.70,56.90,56.90,2800,49.00
2004-10-06,57.68,58.23,57.68,57.76,1100,49.74
2004-10-05,57.00,57.30,57.00,57.30,100,49.35
2004-10-04,58.49,58.49,57.10,57.12,900,49.19
2004-10-01,58.00,58.43,58.00,58.00,000,49.95
2004-09-30,57.93,58.30,57.88,58.00,700,49.95
2004-09-29,57.70,57.91,57.70,57.70,000,49.69
2004-09-28,59.20,59.20,57.30,57.48,2800,49.50
2004-09-27,58.43,60.00,58.25,59.55,12400,51.28
2004-09-24,57.20,58.00,57.20,58.00,5000,49.95
2004-09-23,56.70,57.21,56.00,57.21,3100,49.27
2004-09-22,56.70,57.00,56.35,56.63,2500,48.77
2004-09-21,56.60,56.90,56.39,56.90,1900,49.00
2004-09-20,55.90,56.65,55.50,56.65,7500,48.79
2004-09-17,55.87,55.90,55.75,55.90,300,48.14
2004-09-16,55.90,55.90,55.25,55.65,9900,47.93
2004-09-15,55.25,55.80,55.25,55.80,900,48.05
2004-09-14,54.60,55.25,54.60,55.00,3200,47.37
2004-09-13,54.50,55.00,54.50,54.60,6600,47.02
2004-09-10,54.51,54.86,54.50,54.50,15500,46.93
2004-09-09,53.97,54.80,53.97,54.64,4600,47.06
2004-09-08,53.86,54.30,53.11,54.30,3000,46.76
2004-09-07,52.14,54.25,51.60,54.25,4600,46.72
2004-09-06,52.11,52.11,51.75,51.75,900,44.57
2004-09-03,51.79,52.50,51.79,52.50,3800,45.21
2004-09-02,51.80,52.19,51.80,51.80,000,44.61
2004-09-01,51.82,53.00,51.30,52.03,2900,44.81
2004-08-31,52.53,52.60,51.10,51.53,2600,44.38
2004-08-30,52.50,53.77,52.42,53.00,1100,45.64
2004-08-27,52.90,52.90,52.50,52.90,1000,45.56
2004-08-26,51.50,53.44,51.50,53.39,6700,45.98
2004-08-25,51.23,51.50,51.23,51.50,600,44.35
2004-08-24,50.77,50.95,50.77,50.95,700,43.88
2004-08-23,50.75,50.75,50.31,50.59,200,43.57
2004-08-20,50.95,50.95,50.75,50.75,100,43.71
2004-08-19,50.83,51.00,50.83,51.00,300,43.92
2004-08-18,50.80,50.80,50.00,50.55,1500,43.53
2004-08-17,50.01,51.38,50.01,50.62,6400,43.59
2004-08-16,50.06,50.30,49.70,50.30,4700,43.32
2004-08-13,49.82,50.89,49.70,49.70,10100,42.80
2004-08-12,50.45,50.45,49.81,50.15,3000,43.19
2004-08-11,50.99,50.99,50.60,50.75,2200,43.71
2004-08-10,50.00,50.89,50.00,50.80,4300,43.75
2004-08-09,50.00,50.68,49.80,50.00,9100,43.06
2004-08-06,49.80,51.50,49.80,50.20,33200,43.23
2004-08-05,49.88,51.33,49.88,50.50,7900,43.49
2004-08-04,50.48,50.48,49.51,49.51,1200,42.64
2004-08-03,50.53,50.92,50.53,50.55,1300,43.53
2004-08-02,50.88,50.90,50.88,50.90,200,43.83
2004-07-30,50.63,51.37,50.50,50.50,2200,43.49
2004-07-29,51.00,51.19,49.72,50.25,4600,43.27
2004-07-28,52.50,52.50,50.80,50.80,2200,43.75
2004-07-27,53.00,53.00,51.50,52.12,5500,44.89
2004-07-26,53.30,53.70,53.30,53.30,400,45.90
2004-07-23,53.70,53.70,53.70,53.70,600,46.25
2004-07-22,54.49,54.49,54.09,54.09,500,46.58
2004-07-21,54.50,54.50,54.10,54.10,400,46.59
2004-07-20,54.96,54.96,54.16,54.56,6500,46.99
2004-07-19,54.30,54.95,54.25,54.55,1600,46.98
2004-07-16,54.61,54.61,54.60,54.60,400,47.02
2004-07-15,54.45,55.00,54.45,54.45,000,46.89
2004-07-14,55.00,55.00,54.65,54.65,200,47.06
2004-07-13,54.44,55.00,54.44,55.00,800,47.37
2004-07-12,53.30,54.49,53.30,54.49,800,46.93
2004-07-09,53.65,54.45,53.65,53.70,2000,46.25
2004-07-08,53.55,54.00,53.55,53.90,600,46.42
2004-07-07,54.20,54.20,53.85,53.85,2200,46.38
2004-07-06,54.26,54.30,53.91,53.91,100,46.43
2004-07-05,54.03,54.43,54.03,54.43,400,46.87
2004-07-02,53.55,54.28,53.55,53.55,000,46.12
2004-07-01,53.30,54.26,53.30,53.92,800,46.44
2004-06-30,53.49,53.49,53.00,53.30,4000,45.90
2004-06-29,55.24,55.50,53.76,53.76,4200,46.30
2004-06-28,56.40,56.40,55.39,55.39,2100,47.70
2004-06-25,55.05,56.00,55.05,56.00,8100,48.23
2004-06-24,55.20,55.50,55.20,55.45,6200,47.75
2004-06-23,54.16,54.70,54.16,54.70,2500,47.11
2004-06-22,54.50,54.56,54.15,54.56,800,46.99
2004-06-21,55.20,55.20,54.45,54.50,1300,46.93
2004-06-18,55.20,55.60,55.20,55.60,1100,47.88
2004-06-17,56.35,56.35,55.59,55.59,1800,47.87
2004-06-16,55.52,55.96,55.13,55.96,700,48.19
2004-06-15,55.50,56.25,55.10,55.93,4400,48.17
2004-06-14,55.50,56.15,55.35,55.85,2900,48.10
2004-06-11,55.25,55.50,54.81,55.50,7800,47.80
2004-06-10,54.00,54.86,54.00,54.86,1300,47.25
2004-06-09,54.00,54.40,54.00,54.40,3900,46.85
2004-06-08,54.53,55.00,53.60,53.60,3000,46.16
2004-06-07,54.00,54.51,53.61,54.12,1800,46.61
2004-06-04,54.01,54.04,53.95,54.01,600,46.51
2004-06-03,52.00,53.90,52.00,53.74,900,46.28
2004-06-02,52.25,52.55,51.65,52.04,3400,44.82
2004-06-01,52.91,52.91,52.02,52.31,1300,45.05
2004-05-31,52.74,52.96,52.60,52.96,400,45.61
2004-05-28,52.61,52.78,52.25,52.69,2500,45.38
2004-05-27,52.59,53.30,52.59,53.00,4100,45.64
2004-05-26,51.76,52.20,51.50,52.20,2700,44.95
2004-05-25,51.77,51.77,51.00,51.38,1700,44.25
2004-05-24,50.92,52.47,50.92,51.42,3800,44.28
2004-05-21,51.00,51.00,50.58,50.92,3700,43.85
2004-05-20,51.39,51.39,50.74,50.74,2300,43.70
2004-05-19,52.27,52.44,51.42,51.42,2500,44.28
2004-05-18,51.57,51.88,51.50,51.88,500,44.68
2004-05-17,52.39,52.39,51.95,51.95,300,44.74
2004-05-14,51.99,52.70,51.99,52.00,900,44.78
2004-05-13,52.34,53.80,51.60,51.60,3600,44.44
2004-05-12,53.60,54.00,53.40,53.80,800,45.94
2004-05-11,52.53,53.48,52.53,53.40,3000,45.60
2004-05-10,54.95,54.95,52.90,52.90,2300,45.18
2004-05-07,55.50,55.65,54.69,54.69,1400,46.70
2004-05-06,53.80,55.50,53.80,55.10,3400,47.05
2004-05-05,54.00,54.00,53.96,54.00,4300,46.12
2004-05-04,54.71,55.50,52.80,53.29,7600,45.51
2004-05-03,55.00,55.00,54.00,54.30,1400,46.37
2004-04-30,54.00,54.79,53.35,53.80,3400,45.94
2004-04-29,53.40,54.15,53.25,54.15,800,46.24
2004-04-28,53.30,53.30,53.00,53.00,2100,45.26
2004-04-27,53.00,53.31,52.61,53.00,2900,45.26
2004-04-26,51.94,53.00,51.94,52.61,4400,44.93
2004-04-23,52.35,52.65,51.55,51.55,1700,44.02
2004-04-22,52.87,53.00,51.55,52.31,10300,44.67
2004-04-21,52.61,52.61,52.11,52.50,1500,44.83
2004-04-20,54.02,54.02,52.53,53.00,19500,45.26
2004-04-19,54.50,54.80,53.71,53.71,10400,45.87
2004-04-16,54.80,54.80,54.41,54.65,1400,46.67
2004-04-15,55.00,55.20,54.11,54.40,8800,46.46
2004-04-14,55.10,55.10,55.00,55.00,500,46.97
2004-04-13,56.70,57.12,55.50,55.50,1400,47.40
2004-04-12,57.12,57.12,57.12,57.12,000,48.78
2004-04-09,57.12,57.12,57.12,57.12,000,48.78
2004-04-08,59.42,59.42,56.70,57.12,4400,48.78
2004-04-07,56.85,58.79,56.85,58.44,3200,49.91
2004-04-06,55.50,56.70,55.50,56.65,3400,48.38
2004-04-05,55.49,55.66,55.25,55.50,200,47.40
2004-04-02,53.20,56.00,52.43,55.90,5300,47.74
2004-04-01,52.86,56.23,52.80,52.80,8500,45.09
2004-03-31,52.07,52.47,52.07,52.47,400,44.81
2004-03-30,52.15,52.15,51.92,51.92,400,44.34
2004-03-29,52.00,52.00,51.48,52.00,1400,44.41
2004-03-26,51.20,51.86,51.20,51.86,700,44.29
2004-03-25,49.57,50.85,49.50,50.85,7100,43.43
2004-03-24,50.00,50.00,49.20,49.20,6600,42.02
2004-03-23,49.95,50.30,49.27,50.00,1500,42.70
2004-03-22,51.20,51.20,50.00,50.00,1700,42.70
2004-03-19,52.70,52.70,50.93,51.20,3000,43.72
2004-03-18,53.20,53.66,52.32,52.50,1700,44.83
2004-03-17,53.33,53.35,52.68,52.68,800,44.99
2004-03-16,53.41,53.41,52.39,52.80,300,45.09
2004-03-15,53.43,53.43,52.90,52.90,700,45.18
2004-03-12,53.07,53.89,52.70,53.32,1200,45.53
2004-03-11,52.09,53.15,50.83,53.07,2700,45.32
2004-03-10,51.75,52.30,51.50,51.53,2800,44.01
2004-03-09,52.43,52.50,49.31,52.31,20900,44.67
2004-03-08,54.50,54.50,52.45,53.00,2100,45.26
2004-03-05,55.70,55.70,54.73,55.00,2900,46.97
2004-03-04,56.00,56.15,55.46,55.50,2400,47.40
2004-03-03,57.02,57.02,52.48,56.00,7900,47.82
2004-03-02,59.10,59.10,57.00,57.50,4300,49.10
2004-03-01,59.75,60.00,59.00,59.59,2300,50.89
2004-02-27,59.50,60.50,58.99,59.99,6500,51.23
2004-02-26,57.05,59.73,56.99,59.00,23000,50.39
2004-02-25,56.50,57.00,56.02,56.55,3500,48.29
2004-02-24,55.65,56.43,55.61,56.43,700,48.19
2004-02-23,56.00,56.20,55.30,56.10,4100,47.91
2004-02-20,56.05,56.60,56.00,56.60,1800,48.34
2004-02-19,55.98,56.00,55.50,56.00,3200,47.82
2004-02-18,54.80,56.19,54.80,55.50,4600,47.40
2004-02-17,53.27,54.70,53.25,54.60,4500,46.63
2004-02-16,53.16,53.31,53.16,53.25,2100,45.47
2004-02-13,53.05,53.10,52.50,53.10,600,45.35
2004-02-12,53.46,53.46,52.50,53.05,2200,45.30
2004-02-11,53.00,53.60,52.43,53.51,4400,45.70
2004-02-10,51.90,53.00,51.49,53.00,2500,45.26
2004-02-09,51.60,51.90,51.26,51.90,5300,44.32
2004-02-06,51.30,51.70,50.30,51.00,3000,43.55
2004-02-05,51.10,51.90,51.00,51.50,3500,43.98
2004-02-04,49.85,51.50,49.85,51.50,5900,43.98
2004-02-03,48.00,50.66,47.76,50.20,2800,42.87
2004-02-02,49.28,49.30,48.05,48.05,1300,41.03
2004-01-30,48.84,49.00,48.25,48.70,2100,41.59
2004-01-29,47.61,48.52,47.60,48.27,1800,41.22
2004-01-28,46.45,47.16,46.30,47.05,5100,40.18
2004-01-27,46.50,46.50,45.90,45.90,1100,39.20
2004-01-26,47.10,47.10,46.50,46.50,200,39.71
2004-01-23,48.00,48.00,46.90,46.90,1800,40.05
2004-01-22,48.00,48.00,47.25,47.50,400,40.56
2004-01-21,46.45,48.31,45.85,47.80,5000,40.82
2004-01-20,47.00,47.00,47.00,47.00,000,40.14
2004-01-19,45.00,46.85,45.00,46.85,2600,40.01
2004-01-16,45.00,45.20,44.70,45.00,1100,38.43
2004-01-15,44.72,44.72,44.71,44.71,100,38.18
2004-01-14,44.80,45.00,44.80,45.00,200,38.43
2004-01-13,44.95,45.22,44.95,45.00,800,38.43
2004-01-12,44.90,44.90,43.96,44.40,3000,37.92
2004-01-09,45.50,45.63,44.35,44.35,1300,37.87
2004-01-08,45.70,45.75,45.70,45.75,800,39.07
2004-01-07,45.75,45.75,45.45,45.75,2500,39.07
2004-01-06,45.70,45.70,45.70,45.70,100,39.03
2004-01-05,45.50,45.75,45.40,45.40,2200,38.77
2004-01-02,45.00,45.90,45.00,45.90,3600,39.20
2004-01-01,45.01,45.01,45.01,45.01,000,38.44
2003-12-31,45.01,45.01,45.01,45.01,000,38.44
2003-12-30,45.75,45.75,45.00,45.01,2300,38.44
2003-12-29,45.75,45.75,45.34,45.75,800,39.07
2003-12-26,45.94,45.94,45.94,45.94,000,39.23
2003-12-25,45.94,45.94,45.94,45.94,000,39.23
2003-12-24,45.94,45.94,45.94,45.94,000,39.23
2003-12-23,45.50,45.94,45.50,45.94,2600,39.23
2003-12-22,45.10,45.25,45.00,45.25,5400,38.64
2003-12-19,45.10,45.54,44.80,45.00,4000,38.43
2003-12-18,45.01,45.10,45.00,45.01,2300,38.44
2003-12-17,45.90,45.90,44.67,45.25,4300,38.64
2003-12-16,47.00,47.00,46.45,46.45,500,39.67
2003-12-15,47.00,47.00,46.95,46.95,1600,40.09
2003-12-12,47.00,47.45,46.90,46.90,300,40.05
2003-12-11,46.65,47.05,46.65,46.80,1600,39.97
2003-12-10,47.50,47.50,46.56,47.00,5400,40.14
2003-12-09,47.10,47.50,47.10,47.50,2900,40.56
2003-12-08,47.49,47.49,46.50,46.50,1200,39.71
2003-12-05,47.15,48.50,46.64,47.03,8500,40.16
2003-12-04,45.86,47.17,45.86,47.10,6600,40.22
2003-12-03,46.25,46.64,46.00,46.00,1000,39.28
2003-12-02,45.99,46.25,45.90,46.25,9400,39.50
2003-12-01,46.30,46.30,45.80,45.80,1300,39.11
2003-11-28,46.00,46.66,45.65,45.65,11400,38.98
2003-11-27,45.41,45.90,45.10,45.90,2200,39.20
2003-11-26,45.00,46.00,45.00,45.46,4900,38.82
2003-11-25,43.80,45.25,43.70,45.25,2000,38.64
2003-11-24,44.40,44.45,44.40,44.45,100,37.96
2003-11-21,44.00,44.00,44.00,44.00,300,37.58
2003-11-20,44.00,44.00,43.75,44.00,1000,37.58
2003-11-19,43.75,44.00,43.75,43.98,500,37.56
2003-11-18,44.00,44.00,43.50,43.75,1300,37.36
2003-11-17,44.20,44.40,43.50,43.50,1200,37.15
2003-11-14,44.00,44.30,44.00,44.30,700,37.83
2003-11-13,43.90,44.33,43.25,44.32,1800,37.85
2003-11-12,43.18,44.40,43.00,44.38,4100,37.90
2003-11-11,42.17,44.19,42.17,43.80,800,37.40
2003-11-10,42.05,42.30,41.50,42.30,1400,36.12
2003-11-07,42.10,42.10,41.00,41.59,2700,35.52
2003-11-06,43.10,43.50,42.00,42.00,4200,35.87
2003-11-05,42.50,44.40,42.50,43.00,7100,36.72
2003-11-04,42.00,42.75,41.99,42.00,7000,35.87
2003-11-03,42.99,44.04,41.90,42.50,18400,36.29
2003-10-31,42.70,42.70,42.63,42.70,500,36.47
2003-10-30,42.85,43.68,42.20,42.20,4800,36.04
2003-10-29,42.25,43.16,42.10,43.00,1900,36.72
2003-10-28,41.92,41.95,41.75,41.75,100,35.65
2003-10-27,41.49,41.49,40.97,41.46,1000,35.41
2003-10-24,42.60,42.60,40.00,41.00,4900,35.01
2003-10-23,41.50,42.10,41.50,42.10,2500,35.95
2003-10-22,41.18,42.28,41.18,42.00,4100,35.87
2003-10-21,40.70,40.70,40.70,40.70,000,34.76
2003-10-20,40.92,41.88,40.92,41.29,400,35.26
2003-10-17,40.00,41.50,39.99,41.50,3200,35.44
2003-10-16,40.57,40.57,39.90,40.48,5200,34.57
2003-10-15,40.01,40.20,40.00,40.00,6100,34.16
2003-10-14,40.38,40.38,39.65,40.20,3300,34.33
2003-10-13,40.25,40.96,40.25,40.96,500,34.98
2003-10-10,40.30,40.40,40.00,40.00,700,34.16
2003-10-09,40.00,40.00,39.84,40.00,1800,34.16
2003-10-08,40.10,40.10,39.94,40.00,2600,34.16
2003-10-07,40.94,41.00,39.99,40.00,4100,34.16
2003-10-06,41.31,41.50,41.00,41.00,4800,35.01
2003-10-03,40.75,40.94,40.37,40.94,1300,34.96
2003-10-02,40.25,41.47,40.25,40.95,1500,34.97
2003-10-01,39.85,39.85,39.70,39.85,1100,34.03
2003-09-30,40.30,40.30,39.85,39.85,700,34.03
2003-09-29,41.45,41.45,40.38,40.38,400,34.48
2003-09-26,40.23,41.18,40.00,41.18,4300,35.17
2003-09-25,40.50,40.50,39.97,40.28,1900,34.40
2003-09-24,39.86,40.69,39.86,40.64,6100,34.71
2003-09-23,41.20,41.59,39.11,39.30,8000,33.56
2003-09-22,41.90,42.00,41.15,41.15,1000,35.14
2003-09-19,43.42,43.42,41.99,42.00,1500,35.87
2003-09-18,44.30,44.30,42.85,43.30,900,36.98
2003-09-17,44.12,44.12,43.00,44.10,1300,37.66
2003-09-16,43.57,44.10,43.20,43.50,5700,37.15
2003-09-15,43.00,43.30,43.00,43.00,400,36.72
2003-09-12,41.50,43.36,41.50,43.36,1700,37.03
2003-09-11,42.40,42.40,42.00,42.00,8300,35.87
2003-09-10,43.50,44.00,42.39,42.39,1600,36.20
2003-09-09,44.00,44.10,43.50,44.10,4000,37.66
2003-09-08,43.47,44.14,43.40,44.00,9100,37.58
2003-09-05,42.12,43.11,42.12,43.10,1600,36.81
2003-09-04,41.90,42.17,41.70,42.17,700,36.01
2003-09-03,39.90,45.02,39.90,41.64,21100,35.56
2003-09-02,40.00,40.20,39.90,40.15,2100,34.29
2003-09-01,40.45,40.45,39.85,40.00,2100,34.16
2003-08-29,40.49,40.49,39.85,40.49,3400,34.58
2003-08-28,40.51,41.08,39.79,39.99,9100,34.15
2003-08-27,40.50,41.24,40.50,41.00,1500,35.01
2003-08-26,40.48,40.50,40.20,40.50,1700,34.59
2003-08-25,40.50,40.50,40.10,40.50,1500,34.59
2003-08-22,41.00,41.30,40.00,40.50,4300,34.59
2003-08-21,41.35,42.35,41.00,41.00,8900,35.01
2003-08-20,41.50,41.50,41.05,41.25,5400,35.23
2003-08-19,39.90,41.50,39.80,41.00,5400,35.01
2003-08-18,40.50,41.00,39.80,39.90,6200,34.07
2003-08-15,41.08,42.00,40.00,40.50,7100,34.59
2003-08-14,40.50,40.90,39.24,40.50,8200,34.59
2003-08-13,42.50,42.50,40.00,40.50,33200,34.59
2003-08-12,41.00,42.60,40.80,42.50,7700,36.29
2003-08-11,41.40,41.85,41.26,41.85,5800,35.74
2003-08-08,40.53,42.50,40.53,41.85,11600,35.74
2003-08-07,40.50,40.60,39.83,40.05,1900,34.20
2003-08-06,39.99,40.85,39.95,40.69,3600,34.75
2003-08-05,39.00,39.99,38.50,39.99,1400,34.15
2003-08-04,38.40,39.20,38.00,38.70,3800,33.05
2003-08-01,38.00,38.00,37.50,37.86,600,32.33
2003-07-31,37.80,38.14,37.60,38.14,500,32.57
2003-07-30,38.30,38.30,38.00,38.00,900,32.45
2003-07-29,38.00,38.50,38.00,38.00,1200,32.45
2003-07-28,37.53,38.50,37.53,37.95,1800,32.41
2003-07-25,37.00,37.00,37.00,37.00,200,31.60
2003-07-24,36.50,37.08,36.50,37.00,600,31.60
2003-07-23,36.50,36.50,36.25,36.50,1500,31.17
2003-07-22,36.00,36.50,36.00,36.45,600,31.13
2003-07-21,36.48,36.69,36.00,36.40,1700,31.09
2003-07-18,36.25,36.50,36.25,36.50,700,31.17
2003-07-17,36.30,36.30,36.30,36.30,400,31.00
2003-07-16,36.35,36.50,36.00,36.10,500,30.83
2003-07-15,36.01,36.40,36.01,36.40,800,31.09
2003-07-14,35.00,36.49,35.00,35.50,3900,30.32
2003-07-11,35.00,35.50,34.90,35.00,1700,29.89
2003-07-10,35.00,35.50,35.00,35.00,1100,29.89
2003-07-09,33.80,35.50,33.80,35.45,3200,30.27
2003-07-08,34.00,34.00,33.60,33.60,1500,28.69
2003-07-07,34.00,34.00,33.00,34.00,9000,29.04
2003-07-04,33.50,33.84,33.20,33.84,600,28.90
2003-07-03,33.70,33.70,33.50,33.50,700,28.61
2003-07-02,32.05,33.72,32.05,33.22,2100,28.37
2003-07-01,31.55,31.60,31.55,31.60,1200,26.99
2003-06-30,32.00,32.15,31.60,32.00,3100,27.33
2003-06-27,31.09,31.79,31.09,31.57,4800,26.96
2003-06-26,32.10,32.10,30.30,30.50,3200,26.05
2003-06-25,29.50,31.80,29.50,31.70,4100,27.07
2003-06-24,31.25,31.25,29.83,29.90,19600,25.53
2003-06-23,31.60,31.60,30.86,30.86,5600,26.35
2003-06-20,33.07,33.07,30.60,31.97,3300,27.30
2003-06-19,33.40,33.40,32.60,32.60,1000,27.84
2003-06-18,33.20,33.33,32.83,33.00,4600,28.18
2003-06-17,33.42,33.42,33.00,33.40,1300,28.52
2003-06-16,34.00,34.00,32.55,33.42,4800,28.54
2003-06-13,33.85,33.85,33.85,33.85,100,28.91
2003-06-12,34.00,34.00,34.00,34.00,200,29.04
2003-06-11,34.50,34.50,33.96,34.00,1400,29.04
2003-06-10,34.90,34.90,34.50,34.50,600,29.46
2003-06-09,35.49,35.49,34.99,35.00,400,29.89
2003-06-06,35.30,35.30,35.30,35.30,500,30.15
2003-06-05,35.50,35.50,35.20,35.44,900,30.27
2003-06-04,35.66,35.70,35.19,35.70,900,30.49
2003-06-03,35.99,35.99,35.70,35.70,200,30.49
2003-06-02,35.19,36.00,35.19,36.00,700,30.74
2003-05-30,34.89,35.50,34.20,34.69,1000,29.62
2003-05-29,35.50,35.50,35.00,35.00,800,29.89
2003-05-28,35.67,35.67,35.50,35.50,800,30.32
2003-05-27,35.01,35.35,35.00,35.00,100,29.89
2003-05-26,35.33,35.33,35.10,35.10,1600,29.98
2003-05-23,35.85,36.00,35.40,36.00,2400,30.74
2003-05-22,35.50,35.50,35.04,35.50,1000,30.32
2003-05-21,34.50,35.54,34.50,35.14,9400,30.01
2003-05-20,33.80,34.50,33.80,34.50,800,29.46
2003-05-19,34.60,34.98,33.65,33.65,3300,28.74
2003-05-16,34.00,35.00,34.00,34.49,1400,29.45
2003-05-15,33.80,33.99,33.80,33.99,100,29.03
2003-05-14,33.00,33.88,33.00,33.60,1700,28.69
2003-05-13,33.50,33.50,33.15,33.15,1300,28.31
2003-05-12,33.60,33.80,33.50,33.80,500,28.86
2003-05-09,33.47,33.99,33.42,33.95,1600,28.99
2003-05-08,33.29,33.98,32.72,33.95,1200,28.99
2003-05-07,35.20,35.50,34.12,34.12,6700,28.03
2003-05-06,34.95,35.40,34.55,35.21,2100,28.92
2003-05-05,35.00,35.00,34.80,34.95,1200,28.71
2003-05-02,34.30,34.50,34.00,34.50,3400,28.34
2003-05-01,34.50,34.50,34.50,34.50,000,28.34
2003-04-30,35.02,35.02,34.00,34.50,2000,28.34
2003-04-29,35.88,36.00,34.80,35.37,1500,29.05
2003-04-28,35.05,36.25,35.05,36.25,900,29.78
2003-04-25,36.29,36.35,34.70,35.35,3300,29.04
2003-04-24,36.40,36.40,36.00,36.00,1200,29.57
2003-04-23,36.05,36.86,36.05,36.40,4900,29.90
2003-04-22,34.86,36.00,34.86,36.00,2400,29.57
2003-04-21,34.37,34.37,34.37,34.37,000,28.23
2003-04-18,34.37,34.37,34.37,34.37,000,28.23
2003-04-17,34.20,35.30,33.72,34.37,4700,28.23
2003-04-16,32.80,33.99,32.80,33.99,1900,27.92
2003-04-15,31.70,32.34,31.70,32.34,1000,26.57
2003-04-14,31.65,31.65,31.65,31.65,100,26.00
2003-04-11,31.65,31.65,31.65,31.65,000,26.00
2003-04-10,31.35,31.55,31.25,31.55,700,25.92
2003-04-09,31.35,31.62,31.35,31.62,300,25.97
2003-04-08,31.60,31.60,31.35,31.50,900,25.88
2003-04-07,31.14,31.97,31.14,31.50,5200,25.88
2003-04-04,31.06,31.23,30.70,30.70,4000,25.22
2003-04-03,31.06,31.78,31.06,31.06,000,25.51
2003-04-02,31.11,31.90,31.10,31.35,1200,25.75
2003-04-01,31.90,31.90,31.45,31.45,300,25.83
2003-03-31,31.90,31.90,31.90,31.90,000,26.20
2003-03-28,31.70,31.97,31.70,31.97,100,26.26
2003-03-27,31.26,31.93,31.26,31.93,500,26.23
2003-03-26,30.01,31.70,30.01,31.70,2100,26.04
2003-03-25,28.38,30.00,28.38,30.00,1800,24.64
2003-03-24,28.30,28.50,28.10,28.38,300,23.31
2003-03-21,28.59,28.59,28.00,28.00,500,23.00
2003-03-20,28.98,28.98,28.04,28.42,2700,23.35
2003-03-19,28.41,28.82,28.41,28.82,1600,23.67
2003-03-18,26.55,28.24,26.55,28.24,8900,23.20
2003-03-17,27.85,27.85,25.32,26.30,8900,21.60
2003-03-14,29.20,29.20,27.60,28.00,7300,23.00
2003-03-13,30.12,30.12,29.23,29.23,3700,24.01
2003-03-12,29.90,30.96,29.90,30.40,3500,24.97
2003-03-11,30.73,30.79,29.95,29.95,4200,24.60
2003-03-10,31.90,32.00,30.63,30.92,4600,25.40
2003-03-07,32.10,32.71,32.10,32.10,000,26.37
2003-03-06,32.30,32.30,32.30,32.30,200,26.53
2003-03-05,32.20,32.60,32.00,32.30,1600,26.53
2003-03-04,31.40,32.75,31.40,32.40,2500,26.62
2003-03-03,31.10,31.10,31.10,31.10,000,25.55
2003-02-28,30.79,30.79,30.79,30.79,000,25.29
2003-02-27,30.76,31.34,30.76,30.76,000,25.27
2003-02-26,31.08,31.08,31.05,31.05,900,25.51
2003-02-25,31.70,31.70,31.05,31.50,7000,25.88
2003-02-24,32.00,32.10,32.00,32.00,1100,26.29
2003-02-21,31.02,31.83,31.02,31.83,1300,26.15
2003-02-20,31.01,31.60,31.01,31.01,000,25.47
2003-02-19,31.20,31.20,31.20,31.20,100,25.63
2003-02-18,31.20,31.45,31.20,31.20,000,25.63
2003-02-17,31.11,31.11,31.00,31.00,700,25.46
2003-02-14,30.80,30.80,30.70,30.80,1000,25.30
2003-02-13,30.29,30.60,30.29,30.60,100,25.14
2003-02-12,30.20,30.20,30.20,30.20,000,24.81
2003-02-11,30.00,30.20,30.00,30.20,300,24.81
2003-02-10,30.20,30.35,30.00,30.17,900,24.78
2003-02-07,30.34,30.45,30.27,30.27,500,24.87
2003-02-06,30.00,30.52,29.97,30.52,2500,25.07
2003-02-05,29.68,30.06,29.68,29.89,400,24.55
2003-02-04,29.20,29.48,29.20,29.86,100,24.53
2003-02-03,29.25,29.48,29.14,29.14,000,23.94
2003-01-31,29.35,29.50,29.35,29.50,500,24.23
2003-01-30,29.26,29.55,29.26,29.26,000,24.04
2003-01-29,29.40,29.40,29.40,29.40,800,24.15
2003-01-28,29.25,29.26,29.01,29.25,11000,24.03
2003-01-27,29.33,29.48,29.33,29.48,500,24.22
2003-01-24,29.18,29.18,29.18,29.18,500,23.97
2003-01-23,29.30,29.30,29.30,29.30,100,24.07
2003-01-22,29.25,29.25,29.15,29.15,1100,23.95
2003-01-21,29.15,29.40,29.15,29.15,1000,23.95
2003-01-20,29.05,29.81,29.05,29.05,000,23.86
2003-01-17,29.42,29.42,29.25,29.25,800,24.03
2003-01-16,29.19,29.55,29.19,29.19,1300,23.98
2003-01-15,29.19,29.55,29.19,29.19,1300,23.98
2003-01-14,29.56,29.56,29.56,29.56,000,24.28
2003-01-13,28.44,29.00,28.44,29.00,700,23.82
2003-01-10,29.00,29.00,29.00,29.00,1800,23.82
2003-01-09,29.21,29.21,28.60,28.60,2400,23.49
2003-01-08,28.95,29.00,28.50,28.65,2500,23.53
2003-01-07,29.35,29.35,29.02,29.02,1100,23.84
2003-01-06,30.00,30.00,29.12,29.12,300,23.92
2003-01-03,29.59,29.92,29.50,29.92,500,24.58
2003-01-02,30.56,30.56,29.93,29.99,1900,24.64
2003-01-01,29.97,29.97,29.97,29.97,000,24.62
2002-12-31,29.97,29.97,29.97,29.97,000,24.62
2002-12-30,28.52,29.97,28.52,29.97,1100,24.62
2002-12-27,28.30,29.09,27.75,28.52,2400,23.43
2002-12-26,27.84,27.84,27.84,27.84,000,22.87
2002-12-25,27.84,27.84,27.84,27.84,000,22.87
2002-12-24,27.84,27.84,27.84,27.84,000,22.87
2002-12-23,28.58,28.58,26.72,27.84,6900,22.87
2002-12-20,30.50,30.50,28.00,28.60,14400,23.49
2002-12-19,30.04,30.10,29.80,30.00,13700,24.64
2002-12-18,30.83,30.83,29.89,30.00,7300,24.64
2002-12-17,30.53,30.53,30.00,30.23,400,24.83
2002-12-16,29.49,29.99,29.49,29.99,1000,24.64
2002-12-13,29.60,29.60,28.51,28.97,6800,23.80
2002-12-12,30.30,30.30,29.50,29.50,6800,24.23
2002-12-11,30.00,30.45,30.00,30.45,000,25.01
2002-12-10,29.60,30.00,29.60,30.00,100,24.64
2002-12-09,30.10,30.40,29.55,30.26,600,24.86
2002-12-06,30.00,30.30,30.00,30.05,8200,24.68
2002-12-05,29.78,30.21,29.50,30.21,300,24.82
2002-12-04,31.00,31.00,29.78,29.78,800,24.46
2002-12-03,31.25,31.25,30.95,30.95,400,25.42
2002-12-02,31.75,31.75,31.14,31.14,100,25.58
2002-11-29,31.40,31.95,31.40,31.40,000,25.79
2002-11-28,31.40,31.99,31.40,31.40,000,25.79
2002-11-27,31.86,31.86,31.86,31.86,000,26.17
2002-11-26,31.91,31.96,31.40,31.40,000,25.79
2002-11-25,31.40,31.40,31.40,31.40,100,25.79
2002-11-22,31.93,31.93,31.07,31.40,100,25.79
2002-11-21,31.35,31.35,31.35,31.35,100,25.75
2002-11-20,31.99,31.99,31.99,31.99,000,26.28
2002-11-19,31.50,31.50,31.50,31.50,300,25.88
2002-11-18,31.65,32.00,31.50,31.50,1600,25.88
2002-11-15,31.50,31.80,31.50,31.65,2600,26.00
2002-11-14,31.00,32.00,31.00,31.00,000,25.46
2002-11-13,31.50,31.57,31.50,31.50,3000,25.88
2002-11-12,31.00,31.50,31.00,31.00,000,25.46
2002-11-11,31.80,31.80,31.50,31.50,100,25.88
2002-11-08,31.92,32.00,31.80,31.80,400,26.12
2002-11-07,31.95,32.55,31.95,32.55,1000,26.74
2002-11-06,32.02,32.02,31.92,31.92,1500,26.22
2002-11-05,31.79,32.66,31.79,32.66,200,26.83
2002-11-04,32.56,32.56,32.56,32.56,400,26.75
2002-11-01,31.73,32.50,31.73,31.73,000,26.06
2002-10-31,31.50,32.50,31.50,32.50,100,26.70
2002-10-30,32.08,32.08,32.08,32.08,100,26.35
2002-10-29,31.78,31.78,31.78,31.78,100,26.11
2002-10-28,31.21,31.21,31.21,31.21,100,25.64
2002-10-25,30.50,30.50,30.50,30.50,8600,25.05
2002-10-24,30.50,30.50,30.50,30.50,300,25.05
2002-10-23,30.00,30.50,30.00,30.50,3400,25.05
2002-10-22,31.42,31.42,29.78,30.00,4000,24.64
2002-10-21,31.62,31.62,30.70,30.70,6500,25.22
2002-10-18,31.62,31.70,29.64,31.70,4800,26.04
2002-10-17,32.00,32.00,30.97,31.00,6400,25.46
2002-10-16,32.00,32.00,31.30,31.50,10000,25.88
2002-10-15,31.60,32.50,31.00,32.50,14000,26.70
2002-10-14,32.37,33.00,31.51,32.13,5200,26.39
2002-10-11,30.49,31.61,30.00,31.61,5200,25.97
2002-10-10,30.57,31.87,29.70,30.21,6200,24.82
2002-10-09,27.53,31.00,27.53,29.98,10600,24.63
2002-10-08,26.85,27.17,26.85,27.00,1400,22.18
2002-10-07,28.44,28.50,27.00,27.50,2400,22.59
2002-10-04,31.41,31.41,28.71,29.00,3400,23.82
2002-10-03,32.27,32.27,31.98,32.00,1800,26.29
2002-10-02,32.11,33.54,32.11,32.11,000,26.38
2002-10-01,32.75,32.75,32.75,32.75,300,26.90
2002-09-30,32.55,32.55,32.55,32.55,000,26.74
2002-09-27,33.79,33.79,33.00,33.00,300,27.11
2002-09-26,33.01,33.01,33.00,33.00,500,27.11
2002-09-25,33.20,34.09,33.20,33.20,000,27.27
2002-09-24,34.68,34.68,34.00,33.20,500,27.27
2002-09-23,35.52,35.52,35.52,35.52,000,29.18
2002-09-20,36.16,36.16,36.00,36.00,100,29.57
2002-09-19,36.75,36.75,36.75,36.75,300,30.19
2002-09-18,37.00,37.00,36.28,36.28,000,29.80
2002-09-17,36.25,37.00,36.25,36.25,000,29.78
2002-09-16,37.00,37.00,37.00,37.00,000,30.39
2002-09-13,36.50,36.50,36.20,36.20,200,29.74
2002-09-12,36.50,36.50,36.50,36.50,000,29.98
2002-09-11,36.54,37.00,36.54,36.54,000,30.02
2002-09-10,36.58,36.58,36.58,36.58,000,30.05
2002-09-09,36.91,36.91,36.60,36.60,000,30.07
2002-09-06,36.60,37.00,36.60,36.60,000,30.07
2002-09-05,36.50,36.50,36.50,36.50,000,29.98
2002-09-04,36.20,36.20,36.20,36.20,000,29.74
2002-09-03,36.20,36.20,36.20,36.20,000,29.74
2002-09-02,36.70,36.70,36.70,36.70,100,30.15
2002-08-30,36.71,37.00,36.20,37.00,900,30.39
2002-08-29,36.00,36.00,36.00,36.00,000,29.57
2002-08-28,36.00,36.00,36.00,36.00,000,29.57
2002-08-27,36.00,36.00,36.00,36.00,000,29.57
2002-08-26,36.00,36.00,36.00,36.00,000,29.57
2002-08-23,36.00,36.00,36.00,36.00,000,29.57
2002-08-22,36.00,37.00,36.00,36.00,000,29.57
2002-08-21,36.00,37.00,36.00,36.00,000,29.57
2002-08-20,36.00,37.00,36.00,36.00,000,29.57
2002-08-19,36.00,37.00,36.00,36.00,000,29.57
2002-08-16,36.30,36.30,36.30,36.30,000,29.82
2002-08-15,36.12,37.00,36.12,36.12,000,29.67
2002-08-14,36.12,37.00,36.12,36.12,000,29.67
2002-08-13,37.00,37.00,37.00,37.00,4100,30.39
2002-08-12,37.07,37.07,37.00,37.00,200,30.39
2002-08-09,37.30,37.30,36.20,36.20,1500,29.74
2002-08-08,37.00,37.42,36.20,37.00,4500,30.39
2002-08-07,37.25,37.30,36.41,36.50,800,29.98
2002-08-06,36.32,37.00,36.32,37.00,600,30.39
2002-08-05,37.11,37.11,37.00,37.00,300,30.39
2002-08-02,37.00,37.10,37.00,37.10,000,30.48
2002-08-01,36.71,37.05,36.71,37.00,500,30.39
2002-07-31,36.00,36.00,36.00,36.00,4000,29.57
2002-07-30,36.50,36.50,36.50,36.50,100,29.98
2002-07-29,35.14,36.86,35.14,35.14,000,28.87
2002-07-26,36.40,36.40,36.00,36.00,400,29.57
2002-07-25,35.50,35.70,35.50,35.70,600,29.33
2002-07-24,36.00,36.00,35.50,35.50,500,29.16
2002-07-23,37.88,37.88,36.00,36.00,2500,29.57
2002-07-22,37.41,39.24,37.41,37.41,000,30.73
2002-07-19,39.00,39.00,38.32,38.32,5900,31.48
2002-07-18,39.00,39.25,38.80,38.80,5100,31.87
2002-07-17,38.30,39.00,38.00,39.00,1000,32.04
2002-07-16,41.42,41.42,38.29,38.30,1400,31.46
2002-07-15,42.00,42.00,42.00,42.00,500,34.50
2002-07-12,41.50,41.50,41.50,41.50,100,34.09
2002-07-11,42.13,42.13,42.13,42.13,100,34.61
2002-07-10,42.00,42.50,42.00,42.50,400,34.91
2002-07-09,42.21,42.21,42.21,42.21,000,34.67
2002-07-08,41.65,41.65,41.50,41.50,2100,34.09
2002-07-05,40.51,41.31,40.50,41.31,2800,33.93
2002-07-04,40.50,41.10,40.50,40.60,400,33.35
2002-07-03,40.50,40.50,40.50,40.50,000,33.27
2002-07-02,41.10,41.10,40.35,40.35,200,33.15
2002-07-01,41.75,41.75,40.50,41.10,1800,33.76
2002-06-28,41.85,41.85,41.85,41.85,000,34.38
2002-06-27,41.99,41.99,41.00,41.10,1300,33.76
2002-06-26,41.50,41.50,41.50,41.50,500,34.09
2002-06-25,42.20,42.20,42.00,42.00,100,34.50
2002-06-24,41.50,41.50,41.00,41.29,7000,33.92
2002-06-21,41.50,41.94,41.50,41.90,400,34.42
2002-06-20,41.50,41.75,41.50,41.50,800,34.09
2002-06-19,41.50,43.00,41.50,41.50,000,34.09
2002-06-18,41.62,42.62,41.61,42.50,1600,34.91
2002-06-17,42.75,42.75,41.30,42.20,9700,34.67
2002-06-14,43.00,43.50,43.00,43.35,3600,35.61
2002-06-13,45.00,45.00,43.50,43.50,1400,35.73
2002-06-12,44.59,45.00,44.50,45.00,500,36.97
2002-06-11,44.50,45.00,44.50,44.50,000,36.55
2002-06-10,44.18,44.57,44.18,44.57,000,36.61
2002-06-07,43.77,43.95,43.15,43.15,200,35.45
2002-06-06,42.93,42.93,42.60,42.75,1500,35.12
2002-06-05,41.50,42.05,41.30,42.00,7900,34.50
2002-06-04,42.49,42.49,41.50,42.00,7300,34.50
2002-06-03,41.98,41.98,41.10,41.75,3200,34.30
2002-05-31,41.00,41.00,41.00,41.00,100,33.68
2002-05-30,41.50,41.70,40.89,41.70,8800,34.25
2002-05-29,41.00,41.93,40.00,41.93,8700,34.44
2002-05-28,40.50,40.50,40.50,40.50,000,33.27
2002-05-27,40.50,40.50,40.50,40.50,1900,33.27
2002-05-24,40.90,41.16,40.55,41.00,700,33.68
2002-05-23,40.54,41.00,40.54,41.00,1300,33.68
2002-05-22,40.00,40.00,39.50,40.00,800,32.86
2002-05-21,39.70,40.00,38.58,40.00,1900,32.86
2002-05-20,41.10,41.10,40.50,40.50,1400,33.27
2002-05-17,41.38,41.38,40.80,41.10,800,33.76
2002-05-16,42.00,42.00,41.01,41.01,800,33.69
2002-05-15,42.90,42.90,42.40,42.40,200,34.83
2002-05-14,42.09,43.10,42.09,43.10,700,35.40
2002-05-13,40.50,41.10,40.50,41.10,900,33.76
2002-05-10,40.75,40.75,40.50,40.75,3400,33.47
2002-05-09,40.75,40.75,40.75,40.75,1000,33.47
2002-05-08,40.65,41.98,40.65,41.00,2500,32.86
2002-05-07,39.00,40.59,39.00,40.50,900,32.46
2002-05-06,39.40,39.40,39.30,39.30,500,31.50
2002-05-03,38.99,39.41,38.47,39.39,200,31.57
2002-05-02,38.50,38.50,38.50,38.50,300,30.85
2002-05-01,38.30,38.30,38.30,38.30,000,30.69
2002-04-30,38.30,38.30,38.30,38.30,300,30.69
2002-04-29,38.10,39.02,38.10,38.10,000,30.53
2002-04-26,38.11,38.11,38.11,38.11,100,30.54
2002-04-25,39.20,39.28,38.35,38.35,500,30.73
2002-04-24,37.68,38.70,37.68,37.68,000,30.20
2002-04-23,38.10,38.18,38.00,38.18,3300,30.60
2002-04-22,37.18,38.70,37.18,37.18,000,29.80
2002-04-19,38.00,38.10,37.50,38.10,600,30.53
2002-04-18,38.50,38.59,38.04,38.40,1700,30.77
2002-04-17,38.50,38.50,37.90,37.90,800,30.37
2002-04-16,38.50,38.50,38.08,38.48,600,30.84
2002-04-15,39.62,39.62,38.58,38.58,400,30.92
2002-04-12,38.90,38.90,38.90,38.90,000,31.18
2002-04-11,39.00,39.30,39.00,39.30,2300,31.50
2002-04-10,38.90,38.90,38.51,38.51,200,30.86
2002-04-09,38.90,38.90,38.90,38.90,000,31.18
2002-04-08,39.00,39.00,38.90,39.00,1000,31.26
2002-04-05,38.90,39.00,38.61,39.00,700,31.26
2002-04-04,39.00,39.00,38.51,38.51,1400,30.86
2002-04-03,38.50,38.51,38.30,38.51,900,30.86
2002-04-02,38.20,38.40,37.50,38.40,2900,30.77
2002-04-01,38.60,38.60,38.60,38.60,000,30.93
2002-03-29,38.60,38.60,38.60,38.60,000,30.93
2002-03-28,38.60,38.60,38.60,38.60,500,30.93
2002-03-27,38.75,38.75,38.75,38.75,000,31.05
2002-03-26,39.00,39.05,38.08,39.00,2200,31.26
2002-03-25,39.20,39.79,39.20,39.79,700,31.89
2002-03-22,38.50,38.50,38.50,38.50,800,30.85
2002-03-21,38.50,39.42,38.00,38.00,1000,30.45
2002-03-20,38.00,38.66,38.00,38.00,000,30.45
2002-03-19,37.75,37.75,37.75,37.75,000,30.25
2002-03-18,37.75,37.76,37.60,37.75,4500,30.25
2002-03-15,37.75,37.75,37.75,37.75,000,30.25
2002-03-14,38.00,38.00,38.00,38.00,300,30.45
2002-03-13,37.60,38.91,37.60,37.60,000,30.13
2002-03-12,38.00,38.00,38.00,38.00,300,30.45
2002-03-11,37.10,37.10,37.10,37.10,100,29.73
2002-03-08,38.18,39.79,38.18,38.18,000,30.60
2002-03-07,39.00,39.00,39.00,39.00,000,31.26
2002-03-06,40.00,40.00,38.92,39.40,3700,31.58
2002-03-05,38.80,40.19,38.80,40.00,2100,32.06
2002-03-04,38.80,38.80,38.00,38.05,200,30.49
2002-03-01,37.76,37.89,37.76,37.89,600,30.37
2002-02-28,36.00,39.50,36.00,36.00,000,28.85
2002-02-27,37.89,38.50,37.58,37.58,700,30.12
2002-02-26,37.89,37.89,37.89,37.89,300,30.37
2002-02-25,35.50,37.89,35.00,37.00,2500,29.65
2002-02-22,35.84,36.00,35.84,36.00,600,28.85
2002-02-21,35.50,36.35,35.50,35.50,000,28.45
2002-02-20,35.00,36.31,35.00,35.00,000,28.05
2002-02-19,36.30,36.30,36.30,36.30,100,29.09
2002-02-18,35.95,36.20,35.95,36.00,700,28.85
2002-02-15,35.11,35.11,35.11,35.11,100,28.14
2002-02-14,34.60,35.00,34.60,35.00,500,28.05
2002-02-13,34.65,35.65,34.65,34.65,000,27.77
2002-02-12,34.40,35.58,34.40,34.40,000,27.57
2002-02-11,35.01,35.01,34.75,34.75,2200,27.85
2002-02-08,35.01,35.19,34.98,35.00,1000,28.05
2002-02-07,35.00,35.60,35.00,35.00,000,28.05
2002-02-06,34.70,35.50,34.70,35.00,900,28.05
2002-02-05,35.20,35.30,34.24,34.24,1000,27.44
2002-02-04,35.50,35.50,35.50,35.50,300,28.45
2002-02-01,35.85,36.00,35.85,36.00,600,28.85
2002-01-31,35.85,35.85,35.01,35.01,700,28.06
2002-01-30,35.00,35.01,35.00,35.01,400,28.06
2002-01-29,35.01,35.01,35.00,35.00,100,28.05
2002-01-28,34.70,36.00,34.70,34.70,000,27.81
2002-01-25,35.25,35.25,35.25,35.25,100,28.25
2002-01-24,35.01,35.01,35.00,35.00,700,28.05
2002-01-23,35.00,35.00,35.00,35.00,000,28.05
2002-01-22,35.48,35.48,35.01,35.01,400,28.06
2002-01-21,35.05,36.40,35.05,35.05,000,28.09
2002-01-18,35.30,35.60,35.30,35.60,500,28.53
2002-01-17,35.64,36.95,35.64,35.64,000,28.56
2002-01-16,36.50,36.50,36.50,36.50,400,29.25
2002-01-15,38.00,38.00,38.00,38.00,000,30.45
2002-01-14,38.00,38.00,38.00,38.00,1500,30.45
2002-01-11,38.15,38.15,38.15,38.15,100,30.57
2002-01-10,38.15,38.15,37.40,38.00,5800,30.45
2002-01-09,38.00,39.00,38.00,39.00,4200,31.26
2002-01-08,35.71,37.60,35.71,37.31,1900,29.90
2002-01-07,35.51,35.51,35.50,35.50,700,28.45
2002-01-04,38.29,38.29,36.00,36.00,800,28.85
2002-01-03,38.50,39.94,37.39,37.39,3400,29.96
2002-01-02,35.00,38.40,35.00,37.61,4600,30.14
2002-01-01,35.00,35.00,35.00,35.00,000,28.05
2001-12-31,35.00,35.00,35.00,35.00,000,28.05
2001-12-28,34.42,35.00,33.61,35.00,2000,28.05
2001-12-27,34.00,35.00,34.00,35.50,500,28.45
2001-12-26,34.50,34.50,34.50,34.50,000,27.65
2001-12-25,34.50,34.50,34.50,34.50,000,27.65
2001-12-24,34.50,34.50,34.50,34.50,000,27.65
2001-12-21,34.50,34.50,34.00,34.50,2000,27.65
2001-12-20,34.00,34.80,34.00,34.80,100,27.89
2001-12-19,34.00,34.05,34.00,34.00,6300,27.25
2001-12-18,34.50,34.50,34.50,34.50,000,27.65
2001-12-17,34.78,34.80,34.00,34.00,600,27.25
2001-12-14,34.20,34.20,34.00,34.00,200,27.25
2001-12-13,33.60,34.70,33.60,33.60,000,26.93
2001-12-12,33.92,34.70,33.92,33.92,000,27.18
2001-12-11,34.62,34.75,34.62,34.75,100,27.85
2001-12-10,33.95,33.95,33.82,33.95,300,27.21
2001-12-07,33.20,33.80,33.20,33.80,3800,27.09
2001-12-06,33.80,33.80,33.80,33.80,4300,27.09
2001-12-05,33.70,33.80,33.47,33.47,9100,26.82
2001-12-04,33.42,33.42,33.33,33.33,1800,26.71
2001-12-03,31.89,34.87,31.29,34.87,3100,27.95
2001-11-30,31.89,34.87,31.29,34.87,3100,27.95
2001-11-29,29.10,31.28,29.00,31.28,29300,25.07
2001-11-28,30.40,31.50,29.80,29.80,15000,23.88
2001-11-27,31.94,31.94,29.10,31.13,12800,24.95
2001-11-26,34.33,34.33,32.00,32.72,11300,26.22
2001-11-23,33.85,33.99,33.85,33.99,700,27.24
2001-11-22,33.20,33.70,32.80,33.20,1000,26.61
2001-11-21,33.50,33.50,31.99,32.77,5500,26.26
2001-11-20,34.89,34.89,32.00,32.73,20700,26.23
2001-11-19,35.00,35.00,34.32,34.89,1400,27.96
2001-11-16,36.70,36.70,35.30,35.30,400,28.29
2001-11-15,37.00,37.00,36.00,36.00,2100,28.85
2001-11-14,37.00,37.73,37.00,37.48,1100,30.04
2001-11-13,37.42,37.42,37.42,37.42,500,29.99
2001-11-12,36.70,36.70,36.70,36.70,200,29.41
2001-11-09,36.78,37.50,36.78,36.78,000,29.48
2001-11-08,37.50,38.91,37.50,37.50,000,30.05
2001-11-07,37.89,38.00,37.89,38.00,7300,30.45
2001-11-06,36.51,37.38,36.45,37.00,2500,29.65
2001-11-05,38.48,38.48,36.34,37.00,2500,29.65
2001-11-02,38.28,39.94,38.28,38.28,000,30.68
2001-11-01,39.00,39.02,38.90,39.00,6000,31.26
2001-10-31,39.10,39.10,39.00,39.00,4000,31.26
2001-10-30,39.05,39.05,39.05,39.05,000,31.30
2001-10-29,39.88,39.88,38.94,39.00,3400,31.26
2001-10-26,40.78,41.50,40.78,40.85,1800,32.74
2001-10-25,39.50,40.96,39.50,40.00,1000,32.06
2001-10-24,40.00,40.00,40.00,40.00,2000,32.06
2001-10-23,39.47,39.50,39.47,39.50,2400,31.66
2001-10-22,37.40,38.55,37.00,38.55,2600,30.89
2001-10-19,39.10,39.10,38.00,38.00,600,30.45
2001-10-18,39.00,39.00,37.55,38.50,1200,30.85
2001-10-17,38.52,39.80,38.52,38.52,000,30.87
2001-10-16,38.91,38.91,38.91,38.91,000,31.18
2001-10-15,37.00,38.00,37.00,38.91,1000,31.18
2001-10-12,36.00,36.50,35.14,36.30,2500,29.09
2001-10-11,34.00,36.50,34.00,36.50,1500,29.25
2001-10-10,32.50,33.40,32.50,33.40,300,26.77
2001-10-09,31.65,32.00,31.50,31.90,1500,25.57
2001-10-08,32.10,32.10,31.65,31.65,1000,25.36
2001-10-05,31.61,32.50,31.50,31.50,1000,25.24
2001-10-04,28.80,32.50,28.80,31.00,3600,24.84
2001-10-03,27.43,27.43,27.43,27.43,000,21.98
2001-10-02,27.50,27.50,27.00,27.43,5400,21.98
2001-10-01,28.45,28.45,27.30,27.43,1300,21.98
2001-09-28,29.00,29.00,27.33,27.90,1500,22.36
2001-09-27,28.50,28.50,28.50,28.50,300,22.84
2001-09-26,29.00,29.00,28.50,28.59,1600,22.91
2001-09-25,29.00,29.00,27.82,29.00,3100,23.24
2001-09-24,30.00,30.00,30.00,30.00,000,24.04
2001-09-21,30.50,31.50,30.00,30.00,900,24.04
2001-09-20,31.50,32.00,31.24,31.24,900,25.04
2001-09-19,31.50,32.50,31.50,31.50,000,25.24
2001-09-18,32.00,32.50,32.00,32.00,3600,25.65
2001-09-17,32.85,33.34,32.50,32.50,2300,26.05
2001-09-14,33.50,33.74,33.00,33.50,3100,26.85
2001-09-13,34.36,34.36,33.60,33.60,600,26.93
2001-09-12,34.32,34.50,33.50,34.50,1600,27.65
2001-09-11,35.95,35.95,35.00,35.00,700,28.05
2001-09-10,37.10,37.25,36.00,36.00,2200,28.85
2001-09-07,38.40,38.40,38.00,38.00,300,30.45
2001-09-06,38.80,38.80,38.80,38.80,200,31.09
2001-09-05,39.00,39.00,39.00,39.00,100,31.26
2001-09-04,39.20,39.95,39.20,39.50,1600,31.66
2001-09-03,41.00,41.00,39.20,39.20,1200,31.42
2001-08-31,40.97,41.25,40.97,41.25,3800,33.06
2001-08-30,40.16,40.37,39.65,40.37,1300,32.35
2001-08-29,40.00,40.55,40.00,40.00,5700,32.06
2001-08-28,39.60,40.61,39.60,40.61,2100,32.55
2001-08-27,39.60,39.60,39.60,39.60,1000,31.74
2001-08-24,39.79,39.79,39.75,39.75,1000,31.86
2001-08-23,39.50,39.79,39.50,39.79,1100,31.89
2001-08-22,39.00,39.79,39.00,39.50,4800,31.66
2001-08-21,39.52,39.60,39.50,39.50,1100,31.66
2001-08-20,39.66,39.66,39.66,39.66,500,31.78
2001-08-17,39.00,39.80,39.00,39.80,1900,31.90
2001-08-16,38.90,39.00,38.90,39.00,1000,31.26
2001-08-15,39.00,39.00,39.00,39.00,000,31.26
2001-08-14,39.00,39.00,39.00,39.00,400,31.26
2001-08-13,39.00,39.00,38.44,39.00,6100,31.26
2001-08-10,39.00,39.43,39.00,39.43,3300,31.60
2001-08-09,39.00,39.00,39.00,39.00,2000,31.26
2001-08-08,38.30,39.00,38.30,39.00,1200,31.26
2001-08-07,39.02,39.02,38.50,38.50,1100,30.85
2001-08-06,39.14,39.14,39.00,39.00,700,31.26
2001-08-03,39.25,39.25,38.67,39.24,1200,31.45
2001-08-02,37.60,38.84,37.50,38.84,5700,31.13
2001-08-01,37.46,37.50,37.00,37.05,1500,29.69
2001-07-31,37.28,37.28,37.00,37.00,2400,29.65
2001-07-30,39.58,39.58,37.83,37.83,1100,30.32
2001-07-27,38.81,39.00,38.50,39.00,900,31.26
2001-07-26,39.00,39.54,39.00,39.54,600,31.69
2001-07-25,39.23,39.25,39.00,39.00,800,31.26
2001-07-24,37.18,40.11,36.64,39.25,2400,31.46
2001-07-23,34.50,36.64,34.50,36.64,1000,29.36
2001-07-20,35.30,35.80,33.50,34.00,18200,27.25
2001-07-19,40.00,40.00,33.31,35.85,9300,28.73
2001-07-18,43.46,43.46,40.20,40.20,4900,32.22
2001-07-17,44.70,44.72,44.06,44.06,600,35.31
2001-07-16,45.20,45.20,45.20,45.20,3000,36.22
2001-07-13,45.04,45.04,45.04,45.04,000,36.10
2001-07-12,45.90,45.90,44.37,45.04,1100,36.10
2001-07-11,46.31,46.37,45.60,46.30,10000,37.11
2001-07-10,47.09,47.09,46.99,47.00,1400,37.67
2001-07-09,46.00,47.00,45.98,46.82,1400,37.52
2001-07-06,45.32,46.00,44.34,46.00,2900,36.87
2001-07-05,46.50,46.50,42.80,46.00,3900,36.87
2001-07-04,47.00,47.25,46.80,46.80,2800,37.51
2001-07-03,47.00,47.00,47.00,47.00,1400,37.67
2001-07-02,47.19,47.90,46.00,47.00,4300,37.67
2001-06-29,46.85,46.90,46.50,46.50,1000,37.27
2001-06-28,47.50,47.50,46.50,46.50,6400,37.27
2001-06-27,47.90,48.00,47.30,47.70,500,38.23
2001-06-26,49.07,49.07,47.30,47.90,1500,38.39
2001-06-25,50.50,50.50,49.76,49.80,1100,39.91
2001-06-22,53.70,54.25,50.00,51.00,3600,40.87
2001-06-21,46.92,54.50,46.24,54.50,5400,43.68
2001-06-20,50.26,50.26,46.31,47.61,3300,38.16
2001-06-19,52.00,52.45,51.00,51.00,1200,40.87
2001-06-18,53.80,53.80,52.00,52.71,1400,42.24
2001-06-15,57.10,57.10,57.10,57.10,000,45.76
2001-06-14,57.15,57.15,56.31,57.10,200,45.76
2001-06-13,58.26,58.26,58.00,58.00,200,46.48
2001-06-12,59.12,59.12,59.12,59.12,200,47.38
2001-06-11,60.00,60.00,60.00,60.00,500,48.08
2001-06-08,58.09,60.50,58.09,58.09,000,46.55
2001-06-07,58.50,60.69,58.50,58.50,000,46.88
2001-06-06,60.00,60.00,59.50,59.50,100,47.68
2001-06-05,60.00,60.20,59.90,60.00,5500,48.08
2001-06-04,60.00,60.18,60.00,60.18,600,48.23
2001-06-01,60.00,60.50,60.00,60.50,200,48.49
2001-05-31,60.10,61.00,60.00,60.70,2300,48.65
2001-05-30,58.50,61.20,58.50,60.00,1800,48.08
2001-05-29,58.80,58.80,57.50,58.00,500,46.48
2001-05-28,59.95,60.00,58.75,58.75,700,47.08
2001-05-25,60.70,60.70,60.00,60.00,200,48.08
2001-05-24,60.00,61.84,60.00,60.00,000,48.08
2001-05-23,60.60,62.41,60.60,60.60,000,48.57
2001-05-22,61.50,61.50,61.50,61.50,500,49.29
2001-05-21,61.70,61.70,61.40,61.40,1500,49.21
2001-05-18,63.00,63.00,61.20,62.04,1500,49.72
2001-05-17,63.00,63.00,63.00,63.00,200,50.49
2001-05-16,64.20,64.20,64.00,64.00,600,51.29
2001-05-15,63.81,64.76,63.75,64.50,4700,51.69
2001-05-14,65.08,65.40,64.00,64.00,2600,51.29
2001-05-11,61.00,64.50,61.00,63.56,1700,50.94
2001-05-10,60.00,60.00,60.00,60.00,000,48.08
2001-05-09,60.00,61.00,60.00,60.00,000,48.08
2001-05-08,61.00,61.00,60.00,60.00,600,48.08
2001-05-07,61.40,61.40,61.40,61.40,000,49.21
2001-05-04,61.09,61.40,61.09,61.40,300,49.21
2001-05-03,63.50,63.50,63.50,63.50,100,50.89
2001-05-02,61.50,64.00,61.50,63.20,1800,50.65
2001-05-01,61.20,61.20,61.20,61.20,000,49.05
2001-04-30,60.64,61.40,60.00,61.20,2700,49.05
2001-04-27,60.50,61.90,59.50,60.00,2300,47.56
2001-04-26,60.10,60.99,60.00,60.00,400,47.56
2001-04-25,60.50,60.50,58.82,60.00,1600,47.56
2001-04-24,61.00,61.00,61.00,61.00,200,48.36
2001-04-23,62.00,62.50,61.58,62.49,300,49.54
2001-04-20,59.50,63.00,59.50,62.00,1600,49.15
2001-04-19,60.00,60.00,60.00,60.00,300,47.56
2001-04-18,60.10,60.30,60.10,60.30,200,47.80
2001-04-17,59.80,60.30,59.80,60.30,500,47.80
2001-04-16,59.50,59.50,59.50,59.50,000,47.17
2001-04-13,59.50,59.50,59.50,59.50,000,47.17
2001-04-12,59.50,59.50,59.50,59.50,200,47.17
2001-04-11,59.00,59.00,59.00,59.00,1600,46.77
2001-04-10,59.04,59.04,59.00,59.00,000,46.77
2001-04-09,59.14,60.30,59.14,59.14,000,46.88
2001-04-06,59.99,61.50,59.50,60.59,2500,48.03
2001-04-05,60.00,60.89,60.00,60.89,000,48.27
2001-04-04,59.50,60.62,59.50,59.50,000,47.17
2001-04-03,59.50,59.50,58.50,59.20,1200,46.93
2001-04-02,58.90,61.00,58.90,60.10,1700,47.64
2001-03-30,58.24,58.24,58.04,58.04,600,46.01
2001-03-29,58.50,59.00,58.50,59.00,400,46.77
2001-03-28,58.55,59.00,58.50,59.00,600,46.77
2001-03-27,58.60,59.00,58.00,59.00,1300,46.77
2001-03-26,58.95,58.95,57.80,57.80,300,45.82
2001-03-23,58.10,58.10,58.10,58.10,400,46.06
2001-03-22,60.01,61.00,58.00,58.79,5100,46.60
2001-03-21,61.00,61.48,60.00,60.01,1300,47.57
2001-03-20,61.50,62.00,61.00,61.50,1000,48.75
2001-03-19,62.29,62.29,60.50,60.50,300,47.96
2001-03-16,61.50,61.50,60.60,61.30,1000,48.59
2001-03-15,60.15,62.92,60.15,61.50,5100,48.75
2001-03-14,62.00,62.00,62.00,62.00,000,49.15
2001-03-13,60.79,62.30,60.79,62.00,3300,49.15
2001-03-12,60.50,60.50,59.90,59.90,2400,47.48
2001-03-09,60.00,61.00,59.75,60.50,700,47.96
2001-03-08,60.00,60.50,60.00,60.50,1100,47.96
2001-03-07,60.00,60.89,59.71,59.71,300,47.33
2001-03-06,58.57,60.00,58.57,60.00,1500,47.56
2001-03-05,61.84,61.84,58.64,60.00,5100,47.56
2001-03-02,60.52,62.77,60.02,62.77,900,49.76
2001-03-01,62.50,62.50,62.00,62.00,600,49.15
2001-02-28,62.00,62.50,62.00,62.50,800,49.55
2001-02-27,61.77,62.00,61.77,62.00,6000,49.15
2001-02-26,62.82,62.82,61.84,62.70,300,49.70
2001-02-23,65.69,65.69,63.76,63.76,500,50.54
2001-02-22,69.01,69.01,66.57,66.57,200,52.77
2001-02-21,66.21,68.48,66.11,68.00,6100,53.91
2001-02-20,65.53,67.50,65.53,67.10,600,53.19
2001-02-19,65.30,65.30,64.00,64.00,400,50.73
2001-02-16,63.44,64.35,62.75,64.35,300,51.01
2001-02-15,63.45,63.45,63.45,63.45,000,50.30
2001-02-14,65.00,65.00,63.45,63.45,100,50.30
2001-02-13,65.27,66.24,65.10,65.10,900,51.61
2001-02-12,63.00,67.00,63.00,66.25,3700,52.52
2001-02-09,61.00,62.82,61.00,62.82,1000,49.80
2001-02-08,60.89,61.90,60.85,60.99,800,48.35
2001-02-07,61.40,61.40,60.00,60.00,000,47.56
2001-02-06,60.50,60.50,60.50,60.50,700,47.96
2001-02-05,61.79,61.79,60.10,61.00,1700,48.36
2001-02-02,60.67,61.00,60.10,60.99,2100,48.35
2001-02-01,62.50,62.50,61.58,61.58,300,48.82
2001-01-31,65.00,65.00,62.12,62.12,1000,49.24
2001-01-30,65.50,65.50,64.00,64.80,2700,51.37
2001-01-29,65.30,65.30,64.04,64.04,3100,50.77
2001-01-26,66.99,66.99,65.02,65.02,300,51.54
2001-01-25,68.71,68.71,66.01,66.01,2000,52.33
2001-01-24,65.76,69.74,65.76,69.74,500,55.29
2001-01-23,60.89,64.95,60.89,64.80,1200,51.37
2001-01-22,57.84,60.50,57.84,60.00,900,47.56
2001-01-19,57.44,57.70,55.00,57.00,1500,45.19
2001-01-18,62.37,62.50,57.50,58.85,1100,46.65
2001-01-17,66.00,66.00,63.90,63.90,400,50.66
2001-01-16,67.30,67.30,64.80,64.80,200,51.37
2001-01-15,67.00,67.50,67.00,67.30,900,53.35
2001-01-12,62.46,66.93,62.46,66.93,1100,53.06
2001-01-11,65.32,66.29,62.45,63.40,1000,50.26
2001-01-10,66.30,66.30,66.30,66.30,200,52.56
2001-01-09,71.00,71.00,65.63,68.64,1900,54.41
2001-01-08,69.00,71.00,69.00,71.00,2500,56.28
2001-01-05,68.30,68.30,68.30,68.30,000,54.14
2001-01-04,71.00,71.00,66.70,68.30,2200,54.14
2001-01-03,73.00,74.08,70.94,70.99,700,56.28
2001-01-02,73.00,73.00,73.00,73.00,500,57.87
2001-01-01,71.48,71.48,71.48,71.48,000,56.66
2000-12-29,70.44,71.48,70.44,71.48,100,56.66
2000-12-28,69.46,72.05,69.46,71.50,300,56.68
2000-12-27,71.00,72.05,71.00,71.00,000,56.28
2000-12-26,71.00,71.00,71.00,71.00,000,56.28
2000-12-25,71.00,71.00,71.00,71.00,000,56.28
2000-12-22,71.00,71.00,70.00,71.00,4900,56.28
2000-12-21,71.54,72.50,70.00,72.00,8000,57.08
2000-12-20,69.00,70.50,69.00,70.50,2300,55.89
2000-12-19,68.00,70.00,68.00,70.00,4000,55.49
2000-12-18,67.90,67.90,67.00,67.50,500,53.51
2000-12-15,66.98,67.20,66.98,67.20,700,53.27
2000-12-14,65.89,66.86,64.92,66.00,700,52.32
2000-12-13,63.98,64.93,63.98,64.93,400,51.47
2000-12-12,63.05,63.05,63.05,63.05,000,49.98
2000-12-11,64.00,64.95,64.00,64.00,200,50.73
2000-12-08,63.92,63.92,63.92,63.92,000,50.67
2000-12-07,63.00,64.88,63.00,64.88,300,51.43
2000-12-06,61.79,62.71,61.79,62.71,300,49.71
2000-12-05,60.89,60.89,60.89,60.89,200,48.27
2000-12-04,61.01,62.50,59.00,60.00,7600,47.56
2000-12-01,61.03,61.93,61.03,61.93,400,49.09
2000-11-30,67.00,67.00,60.50,60.50,2600,47.96
2000-11-29,67.50,67.50,67.50,67.50,100,53.51
2000-11-28,69.00,70.61,67.50,68.50,2200,54.30
2000-11-27,61.50,68.56,61.50,68.56,2000,54.35
2000-11-24,60.90,60.90,60.60,60.60,800,48.04
2000-11-23,60.01,60.01,60.01,60.01,100,47.57
2000-11-22,60.00,62.35,60.00,60.00,000,47.56
2000-11-21,60.89,60.89,60.89,60.89,000,48.27
2000-11-20,60.00,60.00,60.00,60.00,1200,47.56
2000-11-17,58.86,60.89,58.86,60.00,3500,47.56
2000-11-16,57.99,58.00,57.99,58.00,400,45.98
2000-11-15,57.14,57.14,57.14,57.14,200,45.30
2000-11-14,58.57,58.57,58.57,58.57,000,46.43
2000-11-13,57.99,60.00,57.99,58.57,1000,46.43
2000-11-10,58.86,58.86,57.14,57.14,600,45.30
2000-11-09,58.00,58.00,58.00,58.00,100,45.98
2000-11-08,58.86,58.86,58.86,58.86,000,46.66
2000-11-07,58.00,58.00,58.00,58.00,500,45.98
2000-11-06,58.14,59.00,58.14,58.25,500,46.18
2000-11-03,59.43,59.80,58.71,58.71,400,46.54
2000-11-02,58.50,59.00,58.50,59.00,700,46.77
2000-11-01,58.50,59.00,58.50,59.00,600,46.77
2000-10-31,56.10,56.10,56.10,56.10,000,44.47
2000-10-30,54.44,56.10,54.00,56.10,500,44.47
2000-10-27,52.26,53.26,52.26,53.26,400,42.22
2000-10-26,52.19,53.76,52.19,52.19,000,41.37
2000-10-25,52.22,52.97,51.27,52.97,1200,41.99
2000-10-24,52.50,52.50,52.50,52.50,000,41.62
2000-10-23,53.02,53.02,52.00,52.50,700,41.62
2000-10-20,52.59,52.59,52.59,52.59,000,41.69
2000-10-19,52.59,52.59,52.59,52.59,000,41.69
2000-10-18,52.59,52.59,52.59,52.59,000,41.69
2000-10-17,52.59,52.59,52.59,52.59,000,41.69
2000-10-16,52.59,52.59,52.59,52.59,000,41.69
2000-10-13,52.59,52.59,52.59,52.59,000,41.69
2000-10-12,51.70,52.59,50.94,52.59,500,41.69
2000-10-11,57.00,57.00,52.48,52.48,1700,41.60
2000-10-10,58.16,58.16,57.14,57.14,500,45.30
2000-10-09,62.00,62.00,59.03,59.03,800,46.80
2000-10-06,59.91,59.91,59.91,59.91,100,47.49
2000-10-05,61.87,62.00,61.08,61.08,2200,48.42
2000-10-04,61.86,62.00,61.30,62.00,3300,49.15
2000-10-03,60.96,60.96,60.96,60.96,000,48.33
2000-10-02,59.87,60.96,59.87,60.96,600,48.33
2000-09-29,62.11,64.17,59.00,59.00,8100,46.77
2000-09-28,59.16,61.10,59.16,59.16,000,46.90
2000-09-27,59.37,60.25,59.37,60.25,200,47.76
2000-09-26,58.19,58.50,58.19,58.50,500,46.37
2000-09-25,59.06,59.06,59.06,59.06,200,46.82
2000-09-22,57.14,58.00,56.95,58.00,300,45.98
2000-09-21,58.04,58.04,58.00,58.00,1300,45.98
2000-09-20,57.86,57.86,57.00,57.00,200,45.19
2000-09-19,56.00,56.83,56.00,56.83,400,45.05
2000-09-18,54.19,55.00,54.19,55.00,1200,43.60
2000-09-15,54.00,55.00,54.00,55.00,200,43.60
2000-09-14,54.50,55.00,54.50,54.50,900,43.20
2000-09-13,55.00,55.00,55.00,55.00,000,43.60
2000-09-12,55.00,55.00,54.19,55.00,3200,43.60
2000-09-11,55.00,55.00,55.00,55.00,1000,43.60
2000-09-08,54.80,55.00,54.00,54.00,2600,42.81
2000-09-07,54.63,56.20,54.63,54.63,000,43.31
2000-09-06,56.00,56.32,55.30,55.30,300,43.84
2000-09-05,55.00,55.00,55.00,55.00,300,43.60
2000-09-04,55.66,55.66,55.66,55.66,000,44.12
2000-09-01,55.66,56.49,55.66,56.49,300,44.78
2000-08-31,55.17,56.49,55.17,56.49,200,44.78
2000-08-30,55.96,57.00,55.00,56.00,1600,44.39
2000-08-29,57.00,57.00,57.00,57.00,3900,45.19
2000-08-28,56.90,56.93,56.90,56.93,500,45.13
2000-08-25,55.30,56.10,55.30,56.10,400,44.47
2000-08-24,56.80,56.80,53.99,54.97,3100,43.58
2000-08-23,58.36,58.36,56.85,56.90,1600,45.11
2000-08-22,58.15,59.05,58.15,58.15,000,46.10
2000-08-21,58.00,58.86,57.99,57.99,100,45.97
2000-08-18,57.84,58.09,57.84,58.09,500,46.05
2000-08-17,57.50,57.50,57.00,57.00,100,45.19
2000-08-16,55.00,58.15,55.00,57.59,1000,45.65
2000-08-15,57.62,57.62,55.68,55.68,500,44.14
2000-08-14,55.13,56.78,55.13,56.78,100,45.01
2000-08-11,60.81,60.81,55.96,55.96,1200,44.36
2000-08-10,61.50,64.00,61.50,62.00,19100,49.15
2000-08-09,57.63,62.00,57.63,61.00,6100,48.36
2000-08-08,56.79,56.79,56.79,56.79,500,45.02
2000-08-07,55.00,57.64,55.00,57.64,700,45.69
2000-08-04,56.15,56.15,55.28,55.28,200,43.82
2000-08-03,54.47,55.30,54.31,55.30,400,43.84
2000-08-02,53.50,54.93,53.50,53.65,500,42.53
2000-08-01,54.00,54.10,54.00,54.10,1100,42.89
2000-07-31,54.60,55.00,54.60,54.65,800,43.32
2000-07-28,55.00,55.06,54.60,54.60,500,43.28
2000-07-27,54.00,54.50,53.18,54.00,3100,42.81
2000-07-26,51.55,54.62,51.55,53.52,1400,42.43
2000-07-25,51.20,52.22,50.61,52.05,2400,41.26
2000-07-24,49.51,50.00,49.51,50.00,200,39.64
2000-07-21,46.70,49.75,46.70,49.75,2300,39.44
2000-07-20,46.00,46.00,46.00,46.00,000,36.47
2000-07-19,45.45,46.70,45.45,46.70,2800,37.02
2000-07-18,43.92,45.00,43.92,45.00,800,35.67
2000-07-17,42.95,45.00,42.95,45.00,1600,35.67
2000-07-14,41.18,41.97,41.17,41.96,500,33.26
2000-07-13,41.73,41.73,41.73,41.73,000,33.08
2000-07-12,41.73,43.00,41.73,41.73,000,33.08
2000-07-11,42.50,42.50,42.00,42.50,1300,33.69
2000-07-10,42.99,43.00,42.99,43.00,700,34.09
2000-07-07,43.00,43.00,43.00,43.00,000,34.09
2000-07-06,42.00,44.02,42.00,43.00,2600,34.09
2000-07-05,42.00,42.00,42.00,42.00,1900,33.29
2000-07-04,42.00,43.02,41.97,41.97,3300,33.27
2000-07-03,40.00,42.30,40.00,42.30,1200,33.53
2000-06-30,37.70,39.50,37.60,39.50,2900,31.31
2000-06-29,36.81,37.33,36.81,37.33,700,29.59
2000-06-28,36.49,36.81,36.30,36.50,2100,28.93
2000-06-27,39.00,39.00,37.38,37.38,900,29.63
2000-06-26,40.02,40.02,39.04,39.04,400,30.95
2000-06-23,42.52,42.52,41.00,41.00,2500,32.50
2000-06-22,43.00,44.00,43.00,43.35,1600,34.37
2000-06-21,42.98,42.98,42.15,42.57,1300,33.75
2000-06-20,43.44,43.82,43.44,43.82,100,34.74
2000-06-19,42.60,43.00,42.52,43.00,2100,34.09
2000-06-16,43.16,43.16,43.16,43.16,300,34.21
2000-06-15,43.23,44.92,43.23,43.23,000,34.27
2000-06-14,44.07,44.07,44.07,44.07,000,34.94
2000-06-13,44.75,44.75,44.75,44.75,000,35.47
2000-06-12,44.50,44.50,44.00,44.00,000,34.88
2000-06-09,45.08,45.08,44.22,44.67,600,35.41
2000-06-08,45.12,45.50,44.62,44.62,500,35.37
2000-06-07,45.22,46.00,45.12,45.12,1900,35.77
2000-06-06,45.92,46.48,45.92,46.10,800,36.55
2000-06-05,44.03,45.93,44.03,45.45,2600,36.03
2000-06-02,43.01,43.01,43.00,43.00,300,34.09
2000-06-01,42.00,42.00,42.00,42.00,000,33.29
2000-05-31,45.57,45.57,41.97,42.00,6200,33.29
2000-05-30,46.00,46.00,44.00,44.50,300,35.28
2000-05-29,44.24,45.30,44.24,45.30,800,35.91
2000-05-26,47.00,47.00,45.32,45.32,1000,35.93
2000-05-25,46.50,47.00,46.00,46.31,2500,36.71
2000-05-24,44.03,46.80,44.03,46.50,2800,36.86
2000-05-23,44.69,45.00,43.49,43.49,1000,34.48
2000-05-22,46.86,46.86,44.14,44.14,1300,34.99
2000-05-19,48.80,48.80,46.38,46.38,1600,36.77
2000-05-18,51.23,51.85,49.36,49.36,5300,39.13
2000-05-17,52.78,52.78,51.80,52.00,1500,41.22
2000-05-16,52.88,53.77,52.88,53.77,700,42.63
2000-05-15,50.50,50.50,50.50,50.50,000,40.03
2000-05-12,51.73,51.73,50.50,50.50,100,40.03
2000-05-11,49.66,53.47,49.63,53.00,5000,42.01
2000-05-10,49.50,49.50,48.50,48.50,2100,38.45
2000-05-09,47.60,47.60,47.60,47.60,000,37.73
2000-05-08,47.50,47.60,47.50,47.60,100,37.73
2000-05-05,48.00,48.00,46.36,47.47,1000,37.63
2000-05-04,49.00,49.00,49.00,49.00,2500,38.84
2000-05-03,44.00,49.52,44.00,49.50,5100,39.24
2000-05-02,41.00,41.00,41.00,41.00,000,32.50
2000-05-01,41.00,41.00,41.00,41.00,000,32.50
2000-04-28,40.00,41.00,40.00,41.00,1300,32.50
2000-04-27,39.00,39.00,39.00,39.00,200,30.92
2000-04-26,38.00,39.50,37.90,39.50,3400,31.31
2000-04-25,38.00,38.45,38.00,38.45,500,30.48
2000-04-24,36.65,36.65,36.65,36.65,000,29.05
2000-04-21,36.65,36.65,36.65,36.65,000,29.05
2000-04-20,37.90,37.90,36.50,36.65,3000,29.05
2000-04-19,37.00,38.00,36.50,37.00,4400,29.33
2000-04-18,39.00,39.00,36.00,37.00,5400,29.33
2000-04-17,38.00,38.00,38.00,38.00,100,30.12
2000-04-14,40.00,40.00,39.00,39.00,12700,30.92
2000-04-13,39.00,39.50,39.00,39.50,300,31.31
2000-04-12,40.00,40.00,40.00,40.00,10100,31.71
2000-04-11,39.00,40.00,39.00,40.00,1200,31.71
2000-04-10,39.50,40.00,39.00,39.50,500,31.31
2000-04-07,39.50,40.00,38.00,40.00,4800,31.71
2000-04-06,38.00,39.00,38.00,39.00,200,30.92
2000-04-05,38.25,39.00,38.25,39.00,700,30.92
2000-04-04,36.00,38.40,36.00,38.00,2400,30.12
2000-04-03,37.90,38.40,37.10,38.40,3900,30.44
2000-03-31,36.00,36.00,36.00,36.00,3200,28.54
2000-03-30,38.00,38.00,36.01,38.00,400,30.12
2000-03-29,33.00,34.00,33.00,34.00,100,26.95
2000-03-28,37.00,39.90,37.00,38.00,4400,30.12
2000-03-27,38.00,39.00,37.70,39.00,1200,30.92
2000-03-24,36.00,37.70,36.00,37.70,1100,29.89
2000-03-23,37.00,37.70,37.00,37.70,600,29.89
2000-03-22,37.70,38.00,37.70,37.70,1400,29.89
2000-03-21,37.00,38.00,37.00,37.00,3900,29.33
2000-03-20,37.00,38.50,37.00,37.70,2100,29.89
2000-03-17,35.00,38.00,35.00,38.00,4300,30.12
2000-03-16,35.50,36.00,35.50,36.00,500,28.54
2000-03-15,35.50,35.50,34.50,35.00,9600,27.75
2000-03-14,36.00,37.00,35.50,37.00,4100,29.33
2000-03-13,35.00,35.00,35.00,35.00,000,27.75
2000-03-10,35.00,35.00,35.00,35.00,1200,27.75
2000-03-09,34.00,35.01,34.00,35.01,15900,27.75
2000-03-08,34.00,34.50,34.00,34.00,5500,26.95
2000-03-07,38.00,38.00,35.00,36.00,6800,28.54
2000-03-06,40.90,40.90,38.00,38.45,8700,30.48