Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,15.35,15.35,14.86,14.86,6000,14.86
2009-11-25,15.65,15.92,15.46,15.63,7400,15.63
2009-11-24,15.46,15.59,15.35,15.57,4700,15.57
2009-11-23,15.21,15.90,15.21,15.60,10500,15.60
2009-11-20,15.20,15.49,15.06,15.07,6300,15.07
2009-11-19,16.08,16.08,15.06,15.06,10600,15.06
2009-11-18,16.25,16.25,15.65,15.65,7200,15.65
2009-11-17,16.11,16.20,15.93,15.93,2100,15.93
2009-11-16,15.53,15.99,15.53,15.91,9200,15.91
2009-11-13,15.70,15.71,15.45,15.45,3800,15.45
2009-11-11,16.25,16.60,15.81,15.98,12300,15.98
2009-11-10,16.31,16.42,16.02,16.02,7000,16.02
2009-11-09,16.54,16.85,16.07,16.07,8900,16.07
2009-11-06,16.89,17.05,16.22,16.22,23600,16.22
2009-11-05,14.61,16.86,14.53,16.55,62800,16.55
2009-11-04,14.10,14.75,14.10,14.59,8800,14.59
2009-11-03,14.20,14.25,13.75,14.15,17800,14.15
2009-11-02,14.60,14.88,14.30,14.30,12800,14.30
2009-10-30,15.00,15.05,14.56,14.56,11700,14.56
2009-10-29,15.30,15.30,14.73,15.19,10000,15.19
2009-10-28,15.20,15.59,15.05,15.47,10100,15.47
2009-10-27,15.45,15.60,15.34,15.49,8100,15.49
2009-10-26,15.22,15.44,15.10,15.25,8900,15.25
2009-10-23,15.45,15.83,15.25,15.28,9500,15.28
2009-10-22,15.55,15.60,15.21,15.48,8500,15.48
2009-10-21,15.76,16.00,15.38,15.82,9300,15.82
2009-10-20,16.20,16.35,16.07,16.07,2000,16.07
2009-10-19,16.01,16.33,16.01,16.18,4500,16.18
2009-10-16,16.07,16.30,15.71,16.00,6800,16.00
2009-10-15,16.59,16.59,16.10,16.10,5100,16.10
2009-10-14,16.34,16.79,16.34,16.56,7800,16.56
2009-10-13,16.66,16.66,16.08,16.30,5800,16.30
2009-10-12,16.22,16.63,16.22,16.50,4500,16.50
2009-10-09,16.01,16.44,16.01,16.39,3500,16.39
2009-10-08,15.49,16.30,15.49,16.30,8700,16.30
2009-10-07,15.00,15.49,14.90,15.49,7700,15.49
2009-10-06,14.75,15.16,14.72,14.95,11200,14.95
2009-10-05,15.09,15.09,14.56,14.56,9100,14.56
2009-10-02,15.20,15.20,14.64,14.74,16200,14.74
2009-10-01,15.62,15.95,15.18,15.20,12500,15.20
2009-09-30,16.01,16.21,15.70,15.70,11200,15.70
2009-09-29,16.46,16.71,16.00,16.28,13700,16.28
2009-09-28,16.26,16.55,15.94,16.49,26400,16.49
2009-09-25,16.32,16.40,16.02,16.27,11300,16.27
2009-09-24,16.55,16.90,16.44,16.55,6400,16.55
2009-09-23,16.73,16.94,16.46,16.94,8500,16.94
2009-09-22,16.55,16.82,16.55,16.69,4400,16.69
2009-09-21,16.69,16.89,16.41,16.65,10700,16.65
2009-09-18,16.65,17.15,16.43,17.15,106100,17.15
2009-09-17,17.13,17.38,16.63,16.71,20300,16.71
2009-09-16,16.00,16.89,16.00,16.84,79600,16.84
2009-09-15,15.32,15.85,15.30,15.85,29000,15.85
2009-09-14,15.50,15.50,15.07,15.32,2800,15.32
2009-09-11,15.24,15.49,15.09,15.40,12000,15.40
2009-09-10,15.48,15.48,14.78,15.00,26800,15.00
2009-09-09,15.50,16.02,15.08,15.25,27300,15.25
2009-09-08,16.13,16.13,15.50,15.54,10700,15.54
2009-09-07,15.78,16.01,15.50,15.60,2300,15.60
2009-09-04,15.37,15.61,15.19,15.45,10800,15.45
2009-09-03,15.59,15.64,15.32,15.32,7300,15.32
2009-09-02,15.58,15.60,15.32,15.32,11600,15.32
2009-09-01,16.03,16.19,15.58,15.58,9700,15.58
2009-08-31,16.35,16.40,15.82,15.94,9200,15.94
2009-08-28,16.99,17.06,16.52,16.52,2100,16.52
2009-08-27,17.23,17.60,16.55,16.90,19200,16.90
2009-08-26,18.00,18.00,17.36,17.36,14100,17.36
2009-08-25,18.10,18.30,17.86,17.94,3200,17.94
2009-08-24,17.86,18.30,17.86,17.99,15200,17.99
2009-08-21,17.41,18.12,17.12,18.06,11700,18.06
2009-08-20,16.74,17.72,16.74,17.72,8300,17.72
2009-08-19,16.56,16.88,16.23,16.56,4500,16.56
2009-08-18,16.65,16.85,16.23,16.56,2000,16.56
2009-08-17,16.95,16.95,16.51,16.65,8200,16.65
2009-08-14,17.54,17.68,17.10,17.25,8500,17.25
2009-08-13,17.40,17.79,17.26,17.48,8800,17.48
2009-08-12,16.59,17.14,16.51,17.00,4300,17.00
2009-08-11,17.00,17.25,16.50,16.51,4900,16.51
2009-08-10,16.80,17.00,16.67,17.00,25200,17.00
2009-08-07,14.80,17.15,14.80,17.15,32900,17.15
2009-08-06,15.19,15.60,14.34,14.85,45800,14.85
2009-08-05,15.42,15.60,15.15,15.46,3300,15.46
2009-08-04,15.49,15.55,15.05,15.49,3500,15.49
2009-08-03,15.32,15.87,15.16,15.22,8700,15.22
2009-07-31,15.50,15.79,15.24,15.30,3700,15.30
2009-07-30,15.20,15.80,15.14,15.70,7900,15.70
2009-07-29,15.11,15.19,14.89,15.04,6200,15.04
2009-07-28,14.75,15.10,14.75,14.87,8900,14.87
2009-07-27,14.96,14.96,14.62,14.77,3500,14.77
2009-07-24,14.51,14.68,14.25,14.54,13500,14.54
2009-07-23,14.13,14.65,14.13,14.45,5000,14.45
2009-07-22,14.06,14.32,13.54,14.32,3400,14.32
2009-07-21,13.90,14.60,13.90,14.15,5300,14.15
2009-07-20,14.23,14.35,13.90,13.91,13200,13.91
2009-07-17,14.19,14.56,14.10,14.10,8700,14.10
2009-07-16,13.62,13.90,13.55,13.80,4100,13.80
2009-07-15,13.00,13.60,13.00,13.33,16700,13.33
2009-07-14,13.00,13.10,12.47,13.10,13900,13.10
2009-07-13,12.86,13.14,12.70,12.70,12900,12.70
2009-07-10,12.94,13.07,12.85,12.90,3900,12.90
2009-07-09,13.40,13.55,12.79,12.80,7000,12.80
2009-07-08,13.83,13.86,13.15,13.15,8400,13.15
2009-07-07,14.02,14.12,13.70,13.82,2500,13.82
2009-07-06,14.00,14.10,13.71,13.94,7600,13.94
2009-07-03,14.10,14.10,13.65,13.65,4100,13.65
2009-07-02,14.80,14.80,14.21,14.21,2400,14.21
2009-07-01,14.50,14.88,14.36,14.88,12000,14.88
2009-06-30,14.74,14.74,14.40,14.46,4200,14.46
2009-06-29,14.19,14.59,14.00,14.59,7400,14.59
2009-06-26,14.15,14.27,13.67,13.79,8400,13.79
2009-06-25,14.15,14.21,13.95,14.06,3100,14.06
2009-06-24,14.57,14.57,14.19,14.22,3300,14.22
2009-06-23,14.98,14.98,14.28,14.28,6100,14.28
2009-06-22,15.80,15.80,14.90,14.90,5800,14.90
2009-06-19,15.21,15.77,14.99,15.53,31800,15.53
2009-06-18,15.37,15.50,14.77,15.15,11900,15.15
2009-06-17,15.80,15.80,15.00,15.29,11300,15.29
2009-06-16,15.75,16.00,15.73,15.81,2700,15.81
2009-06-15,16.70,16.75,15.97,15.97,8000,15.97
2009-06-12,16.95,17.07,16.72,16.72,600,16.72
2009-06-11,16.98,16.98,16.52,16.86,1100,16.86
2009-06-10,16.81,17.22,16.41,16.45,9800,16.45
2009-06-09,16.41,17.00,16.41,17.00,5200,17.00
2009-06-08,16.52,16.95,16.50,16.50,2400,16.50
2009-06-05,16.55,16.88,16.36,16.65,14700,16.65
2009-06-04,16.25,16.60,16.25,16.32,7000,16.32
2009-06-03,16.23,16.50,16.23,16.25,3000,16.25
2009-06-02,16.15,16.60,16.10,16.50,7900,16.50
2009-06-01,15.80,16.51,15.80,16.51,5900,16.51
2009-05-29,15.28,15.65,15.28,15.50,5200,15.50
2009-05-28,15.38,15.59,14.95,15.11,16500,15.11
2009-05-27,14.87,15.86,14.76,15.84,17600,15.84
2009-05-26,13.75,14.81,13.73,14.75,2900,14.75
2009-05-25,14.10,14.19,13.61,13.66,3000,13.66
2009-05-22,14.19,14.44,13.87,14.05,8000,14.05
2009-05-21,14.88,14.90,14.18,14.18,7200,14.18
2009-05-20,14.57,15.26,14.57,15.21,6500,15.21
2009-05-19,15.00,15.49,14.75,14.75,19200,14.75
2009-05-18,14.43,14.90,14.32,14.73,7000,14.73
2009-05-15,13.86,14.30,13.83,14.29,3100,14.29
2009-05-14,13.50,13.96,13.21,13.76,7000,13.76
2009-05-13,14.00,14.21,13.50,13.50,18600,13.50
2009-05-12,14.74,14.89,14.15,14.25,7900,14.25
2009-05-11,14.95,15.39,14.50,14.84,12700,14.84
2009-05-08,14.61,15.08,14.52,14.76,18900,14.76
2009-05-07,15.30,15.99,14.10,15.15,40300,15.15
2009-05-06,15.38,15.41,14.80,15.05,12100,15.05
2009-05-05,15.91,16.19,15.50,15.64,8700,15.64
2009-05-04,16.45,16.45,15.74,15.88,6000,15.88
2009-04-30,15.00,16.86,15.00,16.44,20400,16.44
2009-04-29,14.41,14.70,14.30,14.70,8300,14.70
2009-04-28,14.00,14.55,13.87,14.48,5200,14.48
2009-04-27,14.13,14.44,14.08,14.25,4500,14.25
2009-04-24,14.30,14.49,14.12,14.12,8100,14.12
2009-04-23,14.09,14.10,13.80,14.00,3500,14.00
2009-04-22,13.99,14.19,13.47,14.19,8000,14.19
2009-04-21,13.75,14.10,13.00,14.10,17800,14.10
2009-04-20,14.01,14.01,13.36,13.74,12800,13.74
2009-04-17,14.20,14.36,14.00,14.14,8800,14.14
2009-04-16,14.35,14.35,14.05,14.25,3700,14.25
2009-04-15,14.01,14.32,13.97,13.97,2800,13.97
2009-04-14,14.27,14.92,13.63,14.01,52300,14.01
2009-04-09,13.24,14.80,13.22,14.80,9400,14.80
2009-04-08,13.23,13.53,13.20,13.20,3100,13.20
2009-04-07,13.62,14.02,13.42,13.42,5500,13.42
2009-04-06,14.30,14.49,13.64,13.89,6300,13.89
2009-04-03,14.14,14.62,13.77,13.91,5200,13.91
2009-04-02,12.52,14.19,12.52,14.19,21100,14.19
2009-04-01,12.35,12.37,12.02,12.34,5800,12.34
2009-03-31,12.82,12.82,12.20,12.20,2400,12.20
2009-03-30,12.76,13.30,12.49,12.65,13800,12.65
2009-03-27,13.03,13.50,12.74,13.50,11000,13.50
2009-03-26,12.18,13.03,11.91,13.03,11000,13.03
2009-03-25,12.50,12.50,12.08,12.34,14500,12.34
2009-03-24,12.08,12.52,11.31,12.16,42100,12.16
2009-03-23,11.09,12.05,10.81,12.05,27600,12.05
2009-03-20,11.39,11.50,10.82,10.82,84400,10.82
2009-03-19,11.42,11.50,11.14,11.44,7700,11.44
2009-03-18,11.19,11.29,10.89,11.29,8500,11.29
2009-03-17,10.92,11.03,10.86,11.00,3200,11.00
2009-03-16,11.00,11.13,10.74,10.86,7000,10.86
2009-03-13,10.97,11.00,10.75,11.00,12200,11.00
2009-03-12,10.30,10.34,10.00,10.23,6200,10.23
2009-03-11,10.63,10.77,10.56,10.62,3600,10.62
2009-03-10,10.00,10.63,10.00,10.63,11100,10.63
2009-03-09,10.44,10.55,10.14,10.14,8100,10.14
2009-03-06,10.60,10.60,10.29,10.32,800,10.32
2009-03-05,11.46,11.46,11.08,11.08,31700,11.08
2009-03-04,11.02,11.58,11.02,11.58,5400,11.58
2009-03-03,11.08,11.58,10.94,10.94,3900,10.94
2009-03-02,11.80,11.80,11.30,11.32,2300,11.32
2009-02-27,11.17,11.70,11.12,11.45,4800,11.45
2009-02-26,11.44,11.58,11.25,11.26,9900,11.26
2009-02-25,11.40,11.75,11.08,11.19,5500,11.19
2009-02-24,11.12,12.00,11.01,11.03,14800,11.03
2009-02-23,11.40,11.82,11.32,11.58,14000,11.58
2009-02-20,11.30,11.71,11.11,11.57,15000,11.57
2009-02-19,12.36,12.36,11.71,11.76,9000,11.76
2009-02-18,12.46,12.50,11.78,12.50,15000,12.50
2009-02-17,12.43,12.44,12.13,12.20,5800,12.20
2009-02-16,12.55,12.76,12.45,12.76,200,12.76
2009-02-13,12.64,12.85,12.55,12.85,1500,12.85
2009-02-12,12.31,12.51,12.13,12.51,10500,12.51
2009-02-11,12.47,12.87,12.47,12.87,7700,12.87
2009-02-10,13.54,13.59,12.50,12.50,19800,12.50
2009-02-09,13.60,13.70,13.29,13.52,4600,13.52
2009-02-06,12.99,13.76,12.99,13.70,4400,13.70
2009-02-05,12.93,13.65,12.07,12.92,69000,12.92
2009-02-04,12.70,13.40,12.70,13.17,5700,13.17
2009-02-03,12.90,12.90,12.55,12.55,6000,12.55
2009-02-02,13.03,13.12,12.87,12.87,1700,12.87
2009-01-30,13.54,13.56,13.15,13.42,7700,13.42
2009-01-29,13.78,13.99,13.14,13.16,11500,13.16
2009-01-28,13.40,13.59,13.14,13.59,13500,13.59
2009-01-27,13.20,13.20,12.77,13.10,13800,13.10
2009-01-26,12.29,13.09,12.26,13.09,11100,13.09
2009-01-23,12.50,12.50,12.34,12.50,2500,12.50
2009-01-22,13.19,13.19,12.51,12.51,11300,12.51
2009-01-21,13.18,13.36,13.00,13.08,10800,13.08
2009-01-20,13.60,13.61,13.20,13.20,22900,13.20
2009-01-19,13.63,13.75,13.52,13.52,3000,13.52
2009-01-16,13.93,14.00,13.51,13.51,3500,13.51
2009-01-15,13.71,13.88,13.61,13.72,6400,13.72
2009-01-14,14.19,14.19,13.58,13.64,10000,13.64
2009-01-13,13.80,14.29,13.58,14.29,16300,14.29
2009-01-12,14.20,14.20,13.65,13.95,6400,13.95
2009-01-09,14.65,14.92,14.28,14.62,6200,14.62
2009-01-08,15.18,15.33,14.35,14.57,11300,14.57
2009-01-07,16.02,16.07,15.31,15.43,8100,15.43
2009-01-06,15.75,16.32,15.75,15.95,11400,15.95
2009-01-05,14.99,15.95,14.99,15.75,17900,15.75
2009-01-02,14.49,15.47,14.49,15.16,18600,15.16
2008-12-30,14.00,14.33,13.81,14.33,28800,14.33
2008-12-29,14.89,14.89,13.88,13.88,38400,13.88
2008-12-23,14.97,15.20,14.81,15.14,11900,15.14
2008-12-22,15.36,15.43,14.80,15.10,49100,15.10
2008-12-19,14.90,15.49,14.18,15.49,151500,15.49
2008-12-18,14.71,14.95,14.71,14.76,10900,14.76
2008-12-17,15.65,15.75,14.80,14.80,38200,14.80
2008-12-16,14.90,15.59,14.68,15.50,25300,15.50
2008-12-15,17.41,17.70,14.55,14.83,81200,14.83
2008-12-12,16.00,17.40,16.00,17.35,17200,17.35
2008-12-11,18.77,18.95,18.01,18.16,3400,18.16
2008-12-10,18.25,18.99,18.16,18.70,14200,18.70
2008-12-09,18.25,19.62,18.10,19.39,16700,19.39
2008-12-08,17.50,18.32,16.15,18.32,11000,18.32
2008-12-05,17.50,17.50,15.27,15.35,10300,15.35
2008-12-04,17.32,17.32,16.78,17.07,5200,17.07
2008-12-03,16.66,17.08,16.33,17.08,8800,17.08
2008-12-02,16.15,16.71,15.50,16.31,16700,16.31
2008-12-01,18.98,18.98,17.57,17.60,16700,17.60
2008-11-28,18.65,18.86,17.71,18.66,11400,18.66
2008-11-27,18.00,18.39,17.71,18.39,8100,18.39
2008-11-26,16.85,17.38,16.11,17.22,12100,17.22
2008-11-25,16.00,16.00,15.66,15.91,9900,15.91
2008-11-24,13.33,15.43,13.33,15.39,16700,15.39
2008-11-21,14.00,14.29,12.75,13.00,18700,13.00
2008-11-20,14.75,14.89,14.00,14.00,25500,14.00
2008-11-19,14.78,15.33,14.78,15.07,5700,15.07
2008-11-18,14.90,15.45,14.71,15.45,12600,15.45
2008-11-17,15.00,15.00,14.63,14.77,9100,14.77
2008-11-14,15.41,15.90,14.94,14.95,7200,14.95
2008-11-13,15.13,15.61,14.70,14.88,11300,14.88
2008-11-12,16.50,16.50,14.85,14.98,15900,14.98
2008-11-11,16.85,16.85,15.98,15.98,15300,15.98
2008-11-10,17.69,18.00,16.61,16.70,15600,16.70
2008-11-07,17.10,18.00,17.10,17.47,13500,17.47
2008-11-06,17.20,18.00,16.03,17.35,49500,17.35
2008-11-05,18.30,18.44,17.89,17.91,17600,17.91
2008-11-04,18.10,18.74,18.00,18.20,9500,18.20
2008-11-03,17.60,18.10,17.21,18.06,14100,18.06
2008-10-31,16.28,17.42,16.23,17.38,18700,17.38
2008-10-30,15.69,16.38,15.40,16.16,14200,16.16
2008-10-29,15.80,15.80,15.44,15.44,7600,15.44
2008-10-28,16.00,16.95,14.97,14.97,12600,14.97
2008-10-27,15.79,16.68,15.75,16.37,7200,16.37
2008-10-24,16.20,16.39,15.00,16.39,28600,16.39
2008-10-23,17.38,17.38,16.83,17.15,16200,17.15
2008-10-22,17.39,18.07,17.32,17.62,27400,17.62
2008-10-21,17.70,17.80,17.50,17.71,7700,17.71
2008-10-20,17.48,17.50,17.06,17.10,6300,17.10
2008-10-17,16.70,17.09,16.50,17.06,11800,17.06
2008-10-16,15.50,17.29,15.22,16.14,19800,16.14
2008-10-15,17.26,17.30,16.39,16.39,9400,16.39
2008-10-14,18.20,19.20,17.40,17.72,36500,17.72
2008-10-13,15.90,17.51,15.90,17.21,30100,17.21
2008-10-10,15.15,16.40,14.33,14.80,26500,14.80
2008-10-09,16.89,17.58,16.43,16.85,28200,16.85
2008-10-08,18.90,19.99,16.94,16.94,110300,16.94
2008-10-07,19.51,20.52,19.23,19.67,44300,19.67
2008-10-06,20.50,20.66,18.81,19.41,62900,19.41
2008-10-03,21.20,21.72,21.00,21.72,10200,21.72
2008-10-02,21.81,22.05,21.50,21.50,9300,21.50
2008-10-01,21.88,21.88,21.35,21.58,19500,21.58
2008-09-30,21.10,21.96,20.61,21.43,58400,21.43
2008-09-29,23.53,23.61,21.90,22.24,28400,22.24
2008-09-26,23.65,23.65,23.15,23.16,9900,23.16
2008-09-25,24.25,24.25,23.61,23.61,9600,23.61
2008-09-24,24.70,24.86,23.69,23.96,10200,23.96
2008-09-23,25.00,25.53,24.75,25.27,16200,25.27
2008-09-22,27.09,27.09,25.20,25.20,20000,25.20
2008-09-19,25.85,27.00,24.72,27.00,206100,27.00
2008-09-18,24.35,24.35,23.20,23.70,23900,23.70
2008-09-17,25.45,25.45,24.15,24.15,10200,24.15
2008-09-16,23.95,24.58,23.70,24.30,14400,24.30
2008-09-15,24.60,24.82,23.42,24.28,62700,24.28
2008-09-12,25.98,25.98,25.02,25.40,10700,25.40
2008-09-11,25.36,26.19,25.30,25.75,25800,25.75
2008-09-10,25.70,25.88,24.93,25.00,41800,25.00
2008-09-09,26.60,27.54,25.91,26.16,39300,26.16
2008-09-08,25.65,26.80,25.65,26.48,17100,26.48
2008-09-05,26.14,26.38,24.87,25.25,24100,25.25
2008-09-04,27.35,27.47,26.48,26.54,29600,26.54
2008-09-03,27.86,28.10,27.67,27.90,15100,27.90
2008-09-02,27.82,29.16,27.82,28.38,52700,28.38
2008-09-01,27.65,27.75,27.60,27.70,2600,27.70
2008-08-29,28.59,28.80,27.47,27.58,19000,27.58
2008-08-28,28.20,28.58,27.83,28.33,25000,28.33
2008-08-27,27.51,28.28,27.51,28.20,17200,28.20
2008-08-26,27.64,28.11,27.63,27.72,18200,27.72
2008-08-25,27.75,28.10,27.72,27.97,8500,27.97
2008-08-22,27.66,28.27,27.41,27.98,14100,27.98
2008-08-21,27.92,27.92,27.47,27.62,11500,27.62
2008-08-20,27.27,28.25,27.21,28.20,52200,28.20
2008-08-19,27.47,27.85,27.01,27.12,31600,27.12
2008-08-18,27.30,27.99,27.02,27.99,22100,27.99
2008-08-15,28.01,28.30,27.52,27.78,19800,27.78
2008-08-14,28.12,28.45,27.52,28.14,38100,28.14
2008-08-13,27.70,28.33,27.48,27.66,47200,27.66
2008-08-12,27.50,27.60,26.75,27.49,72700,27.49
2008-08-11,27.31,27.79,27.07,27.37,27800,27.37
2008-08-08,25.00,26.50,24.86,26.50,27200,26.50
2008-08-07,25.10,25.50,24.37,25.00,31700,25.00
2008-08-06,22.75,25.80,22.34,25.80,39700,25.80
2008-08-05,22.55,23.45,22.17,23.45,28000,23.45
2008-08-04,21.60,22.34,21.57,21.99,21300,21.99
2008-08-01,21.25,21.75,21.23,21.46,16700,21.46
2008-07-31,22.53,22.77,21.90,22.03,24400,22.03
2008-07-30,21.80,22.85,21.68,22.84,71800,22.84
2008-07-29,20.79,21.53,20.75,21.47,9500,21.47
2008-07-28,21.54,21.54,21.06,21.06,4300,21.06
2008-07-25,20.77,21.15,20.46,21.12,7000,21.12
2008-07-24,21.00,21.13,20.87,21.09,11100,21.09
2008-07-23,20.01,21.15,20.01,21.15,17500,21.15
2008-07-22,19.50,19.93,19.39,19.69,8800,19.69
2008-07-21,19.98,20.00,19.65,19.65,11500,19.65
2008-07-18,19.17,20.08,19.17,19.95,10300,19.95
2008-07-17,19.40,19.51,18.85,18.95,4700,18.95
2008-07-16,18.67,19.02,18.48,18.91,3800,18.91
2008-07-15,18.13,18.73,18.00,18.73,8700,18.73
2008-07-14,18.35,18.85,18.10,18.21,42600,18.21
2008-07-11,18.31,18.46,18.12,18.41,10900,18.41
2008-07-10,18.85,18.85,18.00,18.59,82300,18.59
2008-07-09,19.19,19.19,18.80,19.17,11200,19.17
2008-07-08,19.01,19.01,18.70,18.92,15100,18.92
2008-07-07,18.81,19.18,18.53,19.14,11500,19.14
2008-07-04,18.81,19.00,18.81,18.84,2800,18.84
2008-07-03,18.15,18.90,18.00,18.90,21000,18.90
2008-07-02,18.60,19.14,18.07,18.07,14300,18.07
2008-07-01,19.15,19.15,18.58,18.75,14800,18.75
2008-06-30,19.36,19.41,18.81,19.07,46300,19.07
2008-06-27,20.00,20.00,19.40,19.40,18000,19.40
2008-06-26,20.95,20.95,20.00,20.07,45200,20.07
2008-06-25,20.81,21.25,20.81,21.14,3500,21.14
2008-06-24,21.80,21.85,20.64,21.11,37000,21.11
2008-06-23,22.45,22.45,21.78,22.03,19900,22.03
2008-06-20,22.02,22.59,21.88,22.47,193600,22.47
2008-06-19,22.13,22.49,21.85,22.20,3900,22.20
2008-06-18,22.13,22.13,21.50,22.03,6600,22.03
2008-06-17,22.05,22.38,22.00,22.38,3500,22.38
2008-06-16,21.40,22.00,21.40,21.70,12100,21.70
2008-06-13,21.53,21.82,20.92,21.62,41400,21.62
2008-06-12,21.22,21.87,20.90,21.70,23200,21.70
2008-06-11,21.90,21.90,21.47,21.47,14200,21.47
2008-06-10,21.62,21.99,21.57,21.98,7100,21.98
2008-06-06,23.64,24.00,22.15,22.15,18100,22.15
2008-06-05,23.06,23.69,22.70,23.30,12600,23.30
2008-06-04,22.35,22.84,22.13,22.84,11900,22.84
2008-06-03,22.30,22.89,22.05,22.62,28000,22.62
2008-06-02,23.05,23.05,22.32,22.60,6200,22.60
2008-05-30,22.50,22.74,22.45,22.65,5600,22.65
2008-05-29,22.70,22.98,22.20,22.44,14700,22.44
2008-05-28,21.95,22.50,21.94,22.32,11700,22.32
2008-05-27,21.60,21.86,21.51,21.55,20600,21.55
2008-05-26,21.62,21.78,21.46,21.46,5600,21.46
2008-05-23,22.40,22.40,21.55,21.56,18600,21.56
2008-05-22,22.05,22.39,21.71,22.39,11400,22.39
2008-05-21,23.15,23.23,21.80,22.05,36200,22.05
2008-05-20,23.96,23.96,23.15,23.22,9600,23.22
2008-05-19,24.38,24.74,24.20,24.54,14700,24.54
2008-05-16,23.20,24.40,23.17,24.26,29500,24.26
2008-05-15,23.47,23.47,23.02,23.04,29900,23.04
2008-05-14,23.15,23.57,23.15,23.47,15300,23.47
2008-05-13,23.29,23.48,23.05,23.29,10100,23.29
2008-05-12,23.32,23.70,23.10,23.10,8400,23.10
2008-05-09,23.55,23.89,22.89,22.89,32900,22.89
2008-05-08,24.81,24.81,23.56,23.67,23000,23.67
2008-05-07,24.67,24.99,24.41,24.70,12300,24.70
2008-05-06,25.09,25.09,24.25,24.65,17800,24.65
2008-05-05,25.00,25.16,24.83,24.83,16200,24.83
2008-05-02,25.30,25.30,24.60,24.93,54800,24.93
2008-04-30,29.45,30.08,24.01,25.50,159900,25.50
2008-04-29,28.55,29.47,28.55,29.47,4500,29.47
2008-04-28,28.70,29.40,28.09,28.40,21600,28.40
2008-04-25,30.10,30.59,28.99,28.99,14100,28.99
2008-04-24,29.75,30.07,29.65,30.04,4900,30.04
2008-04-23,30.00,30.00,29.52,29.86,7800,29.86
2008-04-22,29.77,29.97,29.62,29.71,7000,29.71
2008-04-21,30.60,30.60,29.71,29.86,5700,29.86
2008-04-18,29.24,30.75,29.24,30.68,10800,30.68
2008-04-17,28.81,29.30,28.81,29.19,6900,29.19
2008-04-16,28.25,29.13,28.21,28.67,12200,28.67
2008-04-15,27.97,28.07,27.76,27.95,3900,27.95
2008-04-14,27.61,27.78,27.39,27.71,11300,27.71
2008-04-11,28.68,28.79,27.90,27.90,8800,27.90
2008-04-10,28.90,28.90,28.24,28.67,15300,28.67
2008-04-09,29.02,29.17,28.61,28.74,9000,28.74
2008-04-08,29.30,29.30,28.25,29.12,9600,29.12
2008-04-07,29.75,30.17,29.32,29.54,10500,29.54
2008-04-04,29.74,30.35,29.46,30.35,10500,30.35
2008-04-03,29.73,30.03,29.23,29.74,18000,29.74
2008-04-02,29.94,30.26,28.92,30.20,35300,30.20
2008-04-01,28.11,29.41,28.09,29.04,30400,29.04
2008-03-31,27.72,27.99,26.70,27.99,14900,27.99
2008-03-28,26.30,27.28,26.02,27.28,6400,27.28
2008-03-27,25.46,26.01,25.35,25.91,29900,25.91
2008-03-26,26.30,26.30,25.66,25.70,2400,25.70
2008-03-25,25.60,26.26,25.36,26.26,44600,26.26
2008-03-24,25.42,25.42,25.42,25.42,000,25.42
2008-03-21,25.42,25.42,25.42,25.42,000,25.42
2008-03-20,25.30,25.85,25.20,25.42,214100,25.42
2008-03-19,25.99,26.53,25.65,26.24,18000,26.24
2008-03-18,25.11,25.98,25.00,25.69,23100,25.69
2008-03-17,25.58,25.58,24.71,24.96,15600,24.96
2008-03-14,25.70,26.31,25.50,25.76,15900,25.76
2008-03-13,25.46,25.51,24.60,25.30,17600,25.30
2008-03-12,26.02,26.10,25.62,25.98,6800,25.98
2008-03-11,25.25,26.07,25.25,25.59,19100,25.59
2008-03-10,26.20,26.35,25.30,25.36,9900,25.36
2008-03-07,27.15,27.55,26.35,26.35,17800,26.35
2008-03-06,26.40,27.95,26.40,27.79,20900,27.79
2008-03-05,26.15,26.82,26.15,26.70,16600,26.70
2008-03-04,25.55,25.98,24.77,25.14,32400,25.14
2008-03-03,25.50,25.50,25.50,25.50,000,25.50
2008-02-29,25.36,25.85,25.36,25.50,8100,25.50
2008-02-28,26.30,26.80,25.94,25.94,14300,25.94
2008-02-27,27.00,28.54,26.29,26.43,81900,26.43
2008-02-26,26.10,26.99,25.63,26.99,31500,26.99
2008-02-25,25.75,26.45,25.75,26.00,14800,26.00
2008-02-22,26.10,26.49,25.78,26.07,14000,26.07
2008-02-21,27.25,27.91,26.94,26.94,19900,26.94
2008-02-20,26.90,27.10,26.17,27.04,18900,27.04
2008-02-19,28.00,28.42,26.17,27.00,48100,27.00
2008-02-18,27.70,28.00,27.37,28.00,4400,28.00
2008-02-15,27.87,27.95,27.21,27.43,12300,27.43
2008-02-14,28.72,29.15,28.25,28.34,20500,28.34
2008-02-13,28.00,28.62,27.42,28.26,33600,28.26
2008-02-12,27.09,28.00,26.95,27.74,18500,27.74
2008-02-11,26.50,26.99,26.30,26.84,21700,26.84
2008-02-08,26.90,27.20,26.75,27.09,12600,27.09
2008-02-07,26.68,27.28,25.82,25.90,54000,25.90
2008-02-06,27.20,27.38,26.59,27.02,23200,27.02
2008-02-05,28.30,28.35,26.34,27.40,33300,27.40
2008-02-04,28.90,29.18,28.46,28.99,36400,28.99
2008-02-01,29.28,29.60,27.90,29.35,81200,29.35
2008-01-31,24.76,29.41,24.11,29.37,94600,29.37
2008-01-30,25.25,25.25,24.79,24.79,12400,24.79
2008-01-29,24.50,25.41,24.47,25.17,35800,25.17
2008-01-28,23.90,24.41,23.45,24.41,30200,24.41
2008-01-25,24.70,25.20,24.50,24.58,59500,24.58
2008-01-24,24.76,24.89,23.80,24.01,28000,24.01
2008-01-23,24.25,24.55,22.00,23.05,57000,23.05
2008-01-22,21.66,24.40,21.36,23.85,52800,23.85
2008-01-21,23.63,23.63,22.31,22.67,69300,22.67
2008-01-18,24.55,24.99,23.52,24.16,49100,24.16
2008-01-17,25.19,25.85,24.55,24.57,37100,24.57
2008-01-16,24.90,25.74,23.92,24.90,56300,24.90
2008-01-15,26.38,26.92,24.60,25.26,56400,25.26
2008-01-14,26.25,26.58,25.65,26.42,28900,26.42
2008-01-11,25.85,26.34,25.75,26.21,17300,26.21
2008-01-10,27.11,27.37,25.79,26.29,46300,26.29
2008-01-09,27.45,27.50,26.70,27.16,35700,27.16
2008-01-08,27.95,28.28,27.67,28.00,26900,28.00
2008-01-07,28.75,28.90,27.46,28.09,45600,28.09
2008-01-04,31.50,31.50,29.00,29.50,53200,29.50
2008-01-03,32.05,32.45,31.51,31.51,10500,31.51
2008-01-02,32.49,33.10,31.85,31.85,12000,31.85
2008-01-01,31.95,31.95,31.95,31.95,000,31.95
2007-12-31,31.95,31.95,31.95,31.95,000,31.95
2007-12-28,32.20,32.20,31.85,31.95,5000,31.95
2007-12-27,33.50,33.50,32.48,32.48,23800,32.48
2007-12-26,32.71,32.71,32.71,32.71,000,32.71
2007-12-25,32.71,32.71,32.71,32.71,000,32.71
2007-12-24,32.71,32.71,32.71,32.71,000,32.71
2007-12-21,31.89,32.71,31.76,32.71,129200,32.71
2007-12-20,31.49,31.49,30.71,31.23,13100,31.23
2007-12-19,32.25,32.25,31.66,31.86,13600,31.86
2007-12-18,31.73,32.48,31.72,32.16,14300,32.16
2007-12-17,32.50,32.65,31.68,31.97,22200,31.97
2007-12-14,31.61,32.50,31.51,32.46,15500,32.46
2007-12-13,32.00,32.18,31.05,31.75,22400,31.75
2007-12-12,30.81,32.41,30.81,32.00,12800,32.00
2007-12-11,31.35,31.80,31.16,31.23,9500,31.23
2007-12-10,31.75,31.89,31.16,31.42,18800,31.42
2007-12-07,31.95,32.30,31.24,31.55,24000,31.55
2007-12-06,31.00,32.48,30.50,31.50,87100,31.50
2007-12-05,60.00,61.89,60.00,61.10,10600,61.10
2007-12-04,61.00,61.00,59.21,59.94,10300,59.94
2007-12-03,62.60,62.60,60.28,61.18,13100,61.18
2007-11-30,63.00,64.29,62.71,63.09,10300,63.09
2007-11-29,63.00,63.63,62.53,63.61,15800,63.61
2007-11-28,59.01,62.60,58.72,62.21,39000,62.21
2007-11-27,58.00,58.60,57.53,58.35,13600,58.35
2007-11-26,57.50,58.57,57.02,57.50,10200,57.50
2007-11-23,56.95,57.37,56.00,57.13,13600,57.13
2007-11-22,57.00,57.05,56.21,56.57,10300,56.57
2007-11-21,58.48,58.50,57.04,57.81,23800,57.81
2007-11-20,57.01,59.20,56.95,58.55,26100,58.55
2007-11-19,58.75,58.75,56.88,56.90,17900,56.90
2007-11-16,58.59,58.70,57.64,58.50,12900,58.50
2007-11-15,59.19,59.45,57.71,58.64,14400,58.64
2007-11-14,57.95,59.19,57.20,59.00,16200,59.00
2007-11-13,56.20,56.96,55.02,56.85,18600,56.85
2007-11-12,55.84,56.11,55.23,56.11,8200,56.11
2007-11-09,56.50,56.60,54.40,55.51,64200,55.51
2007-11-08,50.99,53.00,49.00,53.00,84200,53.00
2007-11-07,51.90,53.19,51.90,51.96,23100,51.96
2007-11-06,52.80,52.90,51.31,51.31,7400,51.31
2007-11-05,52.40,52.88,52.21,52.79,8700,52.79
2007-11-02,53.25,53.25,51.70,51.81,12900,51.81
2007-11-01,54.80,55.21,53.61,53.87,16000,53.87
2007-10-31,54.00,54.99,54.00,54.51,9800,54.51
2007-10-30,54.20,54.68,53.70,54.06,4500,54.06
2007-10-29,54.94,55.20,54.50,54.70,8900,54.70
2007-10-26,54.78,55.13,54.28,54.56,13000,54.56
2007-10-25,53.70,54.50,53.70,54.31,11900,54.31
2007-10-24,54.01,55.06,53.51,53.65,3500,53.65
2007-10-23,54.70,55.18,53.50,53.50,7400,53.50
2007-10-22,54.28,54.89,52.79,53.33,9800,53.33
2007-10-19,54.35,55.00,54.35,54.55,6300,54.55
2007-10-18,54.94,55.02,54.50,54.63,7200,54.63
2007-10-17,54.10,55.50,54.10,54.36,6500,54.36
2007-10-16,53.24,53.80,53.20,53.48,2700,53.48
2007-10-15,54.40,54.80,53.20,53.44,7800,53.44
2007-10-12,53.52,54.28,53.10,54.28,7600,54.28
2007-10-11,54.72,55.23,54.53,54.71,4100,54.71
2007-10-10,54.90,55.01,53.96,54.24,4700,54.24
2007-10-09,55.06,55.57,54.49,54.61,6200,54.61
2007-10-08,53.90,56.40,53.90,55.60,59600,55.60
2007-10-05,53.88,53.88,53.19,53.75,4300,53.75
2007-10-04,52.85,53.22,52.85,53.05,2000,53.05
2007-10-03,52.60,53.00,52.29,52.79,5300,52.79
2007-10-02,51.89,52.70,51.72,52.70,14700,52.70
2007-10-01,49.50,50.82,49.50,50.82,3600,50.82
2007-09-28,49.99,50.07,49.15,49.15,21600,49.15
2007-09-27,49.50,50.00,49.15,49.41,6900,49.41
2007-09-26,49.15,49.35,48.89,49.06,5600,49.06
2007-09-25,50.14,50.27,48.60,48.60,17000,48.60
2007-09-24,50.19,50.51,49.74,50.51,3700,50.51
2007-09-21,49.61,50.24,49.25,50.24,16400,50.24
2007-09-20,49.65,49.65,49.00,49.09,4400,49.09
2007-09-19,49.88,50.44,49.33,49.46,18800,49.46
2007-09-18,49.00,49.87,47.80,49.87,10200,49.87
2007-09-17,49.90,49.90,48.92,49.26,4100,49.26
2007-09-14,49.71,50.49,49.50,49.50,4300,49.50
2007-09-13,49.49,49.90,49.45,49.68,3200,49.68
2007-09-12,50.05,50.21,49.59,50.19,3700,50.19
2007-09-11,49.51,50.70,49.51,50.52,1200,50.52
2007-09-10,50.01,50.42,49.19,49.19,6000,49.19
2007-09-07,51.86,51.95,50.26,50.32,6100,50.32
2007-09-06,51.15,51.74,50.90,51.74,3200,51.74
2007-09-05,51.42,51.70,50.62,51.65,9000,51.65
2007-09-04,51.31,51.70,51.24,51.40,6000,51.40
2007-09-03,51.39,51.40,51.01,51.40,1500,51.40
2007-08-31,50.81,51.31,50.60,51.14,6100,51.14
2007-08-30,50.30,50.91,50.30,50.68,7600,50.68
2007-08-29,50.50,50.50,48.57,50.30,21900,50.30
2007-08-28,51.86,51.86,50.33,50.67,3500,50.67
2007-08-27,51.99,51.99,51.20,51.39,5300,51.39
2007-08-24,51.85,51.85,50.54,50.78,9400,50.78
2007-08-23,53.40,53.88,51.68,51.68,15300,51.68
2007-08-22,53.04,53.35,52.58,52.84,3900,52.84
2007-08-21,52.82,52.90,52.30,52.60,8800,52.60
2007-08-20,53.79,54.06,53.02,53.90,10100,53.90
2007-08-17,52.00,54.00,50.92,54.00,83000,54.00
2007-08-16,50.66,53.81,48.95,53.81,38500,53.81
2007-08-15,50.20,51.70,50.20,51.42,8300,51.42
2007-08-14,51.22,51.35,49.84,50.87,38000,50.87
2007-08-13,51.00,51.59,50.45,51.35,17600,51.35
2007-08-10,49.21,49.28,47.67,49.20,16900,49.20
2007-08-09,50.29,50.79,49.52,50.40,8000,50.40
2007-08-08,50.64,52.52,50.64,52.47,10500,52.47
2007-08-07,50.21,50.74,49.65,50.74,7400,50.74
2007-08-06,49.10,50.06,48.51,50.06,18100,50.06
2007-08-03,50.92,51.75,50.40,51.61,41700,51.61
2007-08-02,48.40,49.39,47.85,49.00,40400,49.00
2007-08-01,46.60,47.79,45.55,47.50,8900,47.50
2007-07-31,47.89,48.95,47.89,48.95,11400,48.95
2007-07-30,48.98,48.98,47.18,47.40,8100,47.40
2007-07-27,47.72,49.49,47.47,48.73,44500,48.73
2007-07-26,49.67,50.06,48.00,48.00,15600,48.00
2007-07-25,49.40,50.70,49.40,49.71,6000,49.71
2007-07-24,51.25,51.48,49.86,49.87,6800,49.87
2007-07-23,51.60,51.79,50.84,51.45,5400,51.45
2007-07-20,52.25,52.25,50.84,50.84,5500,50.84
2007-07-19,51.61,52.01,51.61,51.93,3600,51.93
2007-07-18,52.00,52.00,50.65,50.65,3900,50.65
2007-07-17,52.45,52.45,51.81,52.31,1700,52.31
2007-07-16,52.69,52.69,51.78,52.00,3900,52.00
2007-07-13,53.00,53.00,51.86,52.20,28000,52.20
2007-07-12,51.11,52.50,51.10,52.50,4200,52.50
2007-07-11,51.20,51.20,50.20,50.68,18400,50.68
2007-07-10,52.75,52.83,51.75,51.90,6800,51.90
2007-07-09,52.71,52.90,52.65,52.75,2500,52.75
2007-07-06,52.49,52.59,52.00,52.20,5000,52.20
2007-07-05,52.85,53.00,51.96,53.00,7700,53.00
2007-07-04,52.49,52.99,52.42,52.99,9500,52.99
2007-07-03,51.48,52.61,51.27,52.54,12800,52.54
2007-07-02,51.40,51.40,50.76,51.14,2700,51.14
2007-06-29,50.60,51.30,50.06,51.20,30100,51.20
2007-06-28,49.61,50.05,49.42,49.70,34100,49.70
2007-06-27,49.62,49.62,48.81,49.27,17300,49.27
2007-06-26,49.51,50.00,49.19,49.81,18700,49.81
2007-06-25,50.31,50.31,49.27,50.00,21100,50.00
2007-06-22,50.59,50.69,49.49,49.92,17100,49.92
2007-06-21,50.05,50.30,49.62,49.80,11000,49.80
2007-06-20,50.99,51.00,50.66,50.81,16200,50.81
2007-06-19,50.93,50.93,50.50,50.50,9300,50.50
2007-06-18,50.08,50.90,50.08,50.90,7500,50.90
2007-06-15,49.75,50.41,49.41,50.19,66100,50.19
2007-06-14,49.42,49.95,49.26,49.80,26200,49.80
2007-06-13,48.75,49.65,48.75,49.41,7400,49.41
2007-06-12,49.33,50.27,49.15,49.15,9300,49.15
2007-06-11,50.00,50.43,49.48,50.19,3900,50.19
2007-06-08,48.65,49.97,48.25,49.66,19400,49.66
2007-06-07,49.64,49.76,48.50,49.16,22900,49.16
2007-06-06,50.00,50.41,49.00,49.00,15000,49.00
2007-06-05,50.32,50.33,49.35,50.02,15300,50.02
2007-06-04,51.49,51.49,50.20,50.20,3300,50.20
2007-06-01,50.05,51.48,49.65,51.40,8200,51.40
2007-05-31,49.81,50.20,49.20,49.71,16100,49.71
2007-05-30,50.16,50.16,49.10,49.10,10900,49.10
2007-05-29,50.10,50.52,50.10,50.50,6300,50.50
2007-05-28,50.00,50.00,50.00,50.00,000,50.00
2007-05-25,50.00,50.35,49.00,50.00,20800,50.00
2007-05-24,50.79,50.93,49.60,49.60,12000,49.60
2007-05-23,50.82,51.12,50.55,51.09,12900,51.09
2007-05-22,51.42,51.50,50.28,50.67,6800,50.67
2007-05-21,50.36,51.70,50.36,51.70,7500,51.70
2007-05-18,50.82,51.23,50.60,50.60,10400,50.60
2007-05-17,50.31,51.30,50.31,50.88,8900,50.88
2007-05-16,49.94,50.49,49.48,50.04,21900,50.04
2007-05-15,50.50,51.14,50.21,50.28,7900,50.28
2007-05-14,51.75,52.00,51.43,51.43,9700,51.43
2007-05-11,50.70,51.64,50.52,51.64,11200,51.64
2007-05-10,51.10,51.48,51.00,51.00,7000,51.00
2007-05-09,51.20,51.36,50.75,50.85,16700,50.85
2007-05-08,51.40,51.40,50.90,51.00,10600,51.00
2007-05-07,51.40,51.57,50.99,51.57,6600,51.57
2007-05-04,49.97,51.52,49.97,50.85,20800,50.85
2007-05-03,49.70,50.12,48.06,49.49,38100,49.49
2007-05-02,48.60,49.95,47.55,49.95,18900,49.95
2007-05-01,49.10,49.10,49.10,49.10,000,49.10
2007-04-30,49.21,49.35,49.00,49.10,7200,49.10
2007-04-27,49.27,49.74,48.51,49.50,8700,49.50
2007-04-26,49.30,49.65,49.22,49.27,5900,49.27
2007-04-25,49.50,49.93,49.37,49.42,6800,49.42
2007-04-24,49.50,49.50,48.30,49.05,11900,49.05
2007-04-23,49.40,49.50,48.87,49.31,4800,49.31
2007-04-20,48.20,49.48,48.20,48.79,13300,48.79
2007-04-19,48.22,48.22,47.11,47.72,7600,47.72
2007-04-18,48.90,48.90,48.20,48.20,2100,48.20
2007-04-17,49.80,49.80,48.66,48.79,11600,48.79
2007-04-16,47.80,49.30,47.73,49.30,6000,49.30
2007-04-13,47.10,47.86,47.10,47.31,1500,47.31
2007-04-12,47.65,47.84,46.95,47.70,9900,47.70
2007-04-11,47.98,48.25,47.30,47.64,6000,47.64
2007-04-10,46.58,47.80,46.58,47.73,4600,47.73
2007-04-09,46.64,46.64,46.64,46.64,000,46.64
2007-04-06,46.64,46.64,46.64,46.64,000,46.64
2007-04-05,45.90,46.64,45.71,46.64,4000,46.64
2007-04-04,46.20,46.30,45.56,45.75,1500,45.75
2007-04-03,45.40,46.20,45.10,46.11,9000,46.11
2007-04-02,44.02,44.75,44.02,44.11,2500,44.11
2007-03-30,44.20,44.79,43.90,44.38,2200,44.38
2007-03-29,44.10,44.23,43.88,44.07,5400,44.07
2007-03-28,44.25,44.25,43.62,44.12,5400,44.12
2007-03-27,44.51,44.91,44.19,44.91,2600,44.91
2007-03-26,44.91,45.00,44.25,44.35,6000,44.35
2007-03-23,43.62,44.56,43.60,44.50,7100,44.50
2007-03-22,43.83,44.09,43.30,43.60,18900,43.60
2007-03-21,43.78,43.83,43.30,43.68,5600,43.68
2007-03-20,43.80,43.80,43.24,43.78,4600,43.78
2007-03-19,42.60,43.78,42.60,43.78,7200,43.78
2007-03-16,42.26,43.29,42.03,42.62,49400,42.62
2007-03-15,42.80,43.03,42.00,42.64,52900,42.64
2007-03-14,41.90,42.83,41.49,42.09,42200,42.09
2007-03-13,44.41,44.41,43.08,43.22,11800,43.22
2007-03-12,44.48,44.48,43.76,44.02,8300,44.02
2007-03-09,43.75,44.28,43.20,44.00,9400,44.00
2007-03-08,43.38,44.10,43.38,43.96,5500,43.96
2007-03-07,43.33,43.59,42.86,43.00,8400,43.00
2007-03-06,43.16,43.35,41.55,43.03,62600,43.03
2007-03-05,42.80,44.00,42.68,43.88,20100,43.88
2007-03-02,45.10,45.10,43.53,44.09,14600,44.09
2007-03-01,44.71,45.15,42.00,45.15,49400,45.15
2007-02-28,44.52,45.75,44.12,44.20,33800,44.20
2007-02-27,45.70,45.77,44.02,44.95,29500,44.95
2007-02-26,46.10,46.98,46.10,46.10,10500,46.10
2007-02-23,46.30,46.50,46.00,46.50,8700,46.50
2007-02-22,46.60,46.76,45.98,46.23,37600,46.23
2007-02-21,46.65,47.00,46.30,47.00,4500,47.00
2007-02-20,46.63,46.85,45.87,46.64,3500,46.64
2007-02-19,47.00,47.00,46.63,46.65,2400,46.65
2007-02-16,46.75,47.00,46.48,46.48,2200,46.48
2007-02-15,47.15,47.21,46.51,47.00,4200,47.00
2007-02-14,47.06,47.50,47.06,47.50,4000,47.50
2007-02-13,47.51,47.51,47.30,47.46,2700,47.46
2007-02-12,47.61,47.75,47.27,47.41,2400,47.41
2007-02-09,48.08,48.40,46.40,47.86,15800,47.86
2007-02-08,48.02,48.29,47.71,47.93,6200,47.93
2007-02-07,48.57,48.75,48.04,48.04,3900,48.04
2007-02-06,47.50,48.79,47.28,48.39,8900,48.39
2007-02-05,48.00,48.37,47.25,47.38,8500,47.38
2007-02-02,48.20,48.47,47.29,48.00,19400,48.00
2007-02-01,49.20,49.55,45.56,46.45,32400,46.45
2007-01-31,48.80,49.00,48.02,49.00,2500,49.00
2007-01-30,48.54,49.30,48.50,48.80,6800,48.80
2007-01-29,47.80,49.20,47.80,49.10,5700,49.10
2007-01-26,47.50,47.63,47.20,47.37,2700,47.37
2007-01-25,47.89,48.30,47.85,48.10,2900,48.10
2007-01-24,47.88,48.23,47.26,48.15,5000,48.15
2007-01-23,47.10,47.89,46.61,47.27,6300,47.27
2007-01-22,47.50,48.37,47.47,47.48,6000,47.48
2007-01-19,47.09,48.15,47.07,48.06,8700,48.06
2007-01-18,48.00,48.14,47.41,47.52,3800,47.52
2007-01-17,47.76,47.76,47.15,47.54,7600,47.54
2007-01-16,47.50,47.60,47.30,47.60,3000,47.60
2007-01-15,47.50,47.50,47.17,47.33,4300,47.33
2007-01-12,47.30,47.50,46.77,47.50,2800,47.50
2007-01-11,46.70,47.50,46.70,47.49,6000,47.49
2007-01-10,47.34,47.38,46.60,47.09,6500,47.09
2007-01-09,46.69,47.55,46.68,47.16,16000,47.16
2007-01-08,47.07,47.07,46.39,46.60,10600,46.60
2007-01-05,46.25,46.90,46.20,46.70,6900,46.70
2007-01-04,46.22,46.77,46.02,46.47,5000,46.47
2007-01-03,46.10,46.96,46.00,46.96,17800,46.96
2007-01-02,46.19,46.25,46.02,46.19,2500,46.19
2007-01-01,46.22,46.22,46.22,46.22,000,46.22
2006-12-29,46.95,47.08,46.22,46.22,2600,46.22
2006-12-28,46.49,46.98,46.19,46.94,8700,46.94
2006-12-27,45.60,46.32,45.60,45.90,4900,45.90
2006-12-26,45.11,45.11,45.11,45.11,000,45.11
2006-12-25,45.11,45.11,45.11,45.11,000,45.11
2006-12-22,45.82,45.82,44.75,45.11,9400,45.11
2006-12-21,44.94,45.77,44.94,45.63,9600,45.63
2006-12-20,44.88,46.00,44.25,45.41,19800,45.41
2006-12-19,44.90,44.90,43.76,44.36,10900,44.36
2006-12-18,44.60,44.99,44.10,44.89,3300,44.89
2006-12-15,44.02,44.67,43.76,44.26,59200,44.26
2006-12-14,44.00,44.30,43.65,44.24,13600,44.24
2006-12-13,43.51,43.70,43.47,43.59,13700,43.59
2006-12-12,43.99,44.59,43.50,43.97,11700,43.97
2006-12-11,43.61,44.81,43.61,44.25,12800,44.25
2006-12-08,43.40,43.50,42.85,43.50,4300,43.50
2006-12-07,44.07,44.75,43.59,43.59,4400,43.59
2006-12-06,44.45,44.80,43.82,44.00,4200,44.00
2006-12-05,43.63,44.25,43.30,44.19,8000,44.19
2006-12-04,43.25,43.85,42.73,43.80,6900,43.80
2006-12-01,44.00,45.00,42.31,43.45,13500,43.45
2006-11-30,44.39,44.78,43.48,43.70,13400,43.70
2006-11-29,43.80,44.35,43.35,44.01,16600,44.01
2006-11-28,44.40,44.75,43.35,44.26,16500,44.26
2006-11-27,45.77,46.20,44.18,44.24,13700,44.24
2006-11-24,46.50,46.61,45.79,46.35,7500,46.35
2006-11-23,46.66,46.80,46.60,46.60,700,46.60
2006-11-22,47.01,47.50,46.80,47.10,3900,47.10
2006-11-21,47.77,48.00,46.99,47.24,10400,47.24
2006-11-20,46.76,47.90,46.70,47.78,4600,47.78
2006-11-17,47.53,47.90,46.77,47.25,16400,47.25
2006-11-16,46.74,47.98,46.70,47.01,14300,47.01
2006-11-15,46.42,46.95,46.26,46.52,20800,46.52
2006-11-14,46.10,46.84,45.65,46.00,17100,46.00
2006-11-13,44.80,46.40,44.79,45.77,20300,45.77
2006-11-10,46.70,47.10,44.68,45.10,24300,45.10
2006-11-09,49.65,50.13,46.44,47.11,15100,47.11
2006-11-08,49.95,49.95,48.56,49.80,7200,49.80
2006-11-07,48.50,50.11,47.96,50.11,12600,50.11
2006-11-06,47.30,48.43,47.30,48.00,6000,48.00
2006-11-03,47.40,47.80,47.03,47.80,8100,47.80
2006-11-02,47.79,48.05,46.62,47.16,19500,47.16
2006-11-01,48.45,49.18,48.45,48.80,1900,48.80
2006-10-31,49.00,49.65,49.00,49.00,4100,49.00
2006-10-30,48.96,49.08,48.25,49.08,4900,49.08
2006-10-27,49.84,49.84,48.99,48.99,2200,48.99
2006-10-26,48.76,49.97,48.76,49.25,5700,49.25
2006-10-25,49.21,50.68,48.60,49.88,31500,49.88
2006-10-24,48.98,48.98,47.30,48.63,24200,48.63
2006-10-23,47.72,48.66,47.38,48.39,16100,48.39
2006-10-20,48.98,48.98,47.65,47.78,14600,47.78
2006-10-19,49.79,49.79,47.91,48.40,15100,48.40
2006-10-18,50.00,50.43,49.10,49.91,14300,49.91
2006-10-17,50.00,50.00,49.06,49.58,14200,49.58
2006-10-16,49.79,50.00,49.16,50.00,11200,50.00
2006-10-13,50.00,50.48,49.27,50.00,5900,50.00
2006-10-12,48.50,50.00,48.50,49.75,3500,49.75
2006-10-11,49.51,49.55,48.32,48.79,7000,48.79
2006-10-10,48.34,50.23,48.34,50.00,11300,50.00
2006-10-09,48.30,48.30,47.69,47.69,4500,47.69
2006-10-06,47.84,47.85,47.32,47.85,1800,47.85
2006-10-05,47.90,48.14,47.22,47.61,5800,47.61
2006-10-04,47.60,47.79,47.11,47.79,3000,47.79
2006-10-03,47.45,48.04,47.01,47.55,3900,47.55
2006-10-02,48.35,48.60,48.00,48.40,4800,48.40
2006-09-29,47.16,48.57,47.05,48.13,9600,48.13
2006-09-28,47.52,47.80,46.59,47.06,3400,47.06
2006-09-27,46.74,47.85,46.34,46.85,7800,46.85
2006-09-26,45.73,46.84,45.73,46.43,11200,46.43
2006-09-25,44.50,45.38,44.50,44.73,14500,44.73
2006-09-22,45.86,45.95,44.55,44.69,7600,44.69
2006-09-21,46.30,47.66,46.30,47.29,7800,47.29
2006-09-20,45.62,47.00,45.32,46.61,7000,46.61
2006-09-19,45.02,45.89,44.91,45.80,5400,45.80
2006-09-18,45.45,46.00,44.92,45.47,7600,45.47
2006-09-15,43.07,45.47,43.00,44.35,58800,44.35
2006-09-14,43.00,44.38,43.00,43.18,9200,43.18
2006-09-13,43.40,44.37,42.91,43.05,5400,43.05
2006-09-12,42.50,42.54,41.93,42.38,3900,42.38
2006-09-11,43.00,43.00,42.00,42.11,9900,42.11
2006-09-08,43.00,43.20,42.60,43.20,1900,43.20
2006-09-07,42.80,42.80,42.35,42.77,1000,42.77
2006-09-06,43.06,43.10,42.50,42.50,8100,42.50
2006-09-05,42.87,43.15,42.50,42.86,5500,42.86
2006-09-04,43.00,43.00,42.70,42.70,900,42.70
2006-09-01,42.42,43.32,41.41,42.79,7600,42.79
2006-08-31,42.60,43.05,42.40,43.00,4100,43.00
2006-08-30,42.20,42.60,41.80,42.59,5600,42.59
2006-08-29,42.39,42.62,41.90,42.13,1100,42.13
2006-08-28,40.90,42.45,40.70,42.39,5700,42.39
2006-08-25,40.71,41.32,40.65,40.77,3700,40.77
2006-08-24,40.72,41.11,40.71,40.90,4200,40.90
2006-08-23,41.18,41.25,40.72,40.72,2700,40.72
2006-08-22,41.78,41.83,41.42,41.61,2900,41.61
2006-08-21,42.64,42.64,41.16,41.52,4200,41.52
2006-08-18,42.90,42.98,41.88,42.26,6700,42.26
2006-08-17,41.95,44.20,41.15,42.86,13400,42.86
2006-08-16,42.10,42.10,41.80,41.95,5700,41.95
2006-08-15,41.20,41.75,41.00,41.53,3300,41.53
2006-08-14,41.51,41.51,41.00,41.51,1800,41.51
2006-08-11,41.21,42.13,41.21,41.38,1700,41.38
2006-08-10,41.25,41.72,41.22,41.72,1600,41.72
2006-08-09,41.68,41.90,40.82,41.63,12300,41.63
2006-08-08,42.12,43.17,42.12,42.41,3500,42.41
2006-08-07,42.38,42.40,41.73,42.10,6900,42.10
2006-08-04,43.40,43.65,42.25,42.33,6700,42.33
2006-08-03,42.00,43.72,41.71,42.26,20800,42.26
2006-08-02,41.40,41.95,41.35,41.72,6200,41.72
2006-08-01,42.18,42.61,41.25,41.50,2300,41.50
2006-07-31,41.61,41.61,41.50,41.60,1000,41.60
2006-07-28,41.30,41.40,40.11,41.10,2800,41.10
2006-07-27,41.20,41.53,40.79,41.38,4900,41.38
2006-07-26,42.79,42.99,41.16,41.35,4100,41.35
2006-07-25,41.70,42.00,41.49,41.90,4600,41.90
2006-07-24,39.83,41.00,39.83,40.88,2700,40.88
2006-07-21,43.16,43.16,40.41,40.49,5800,40.49
2006-07-20,43.74,43.74,42.46,42.53,4500,42.53
2006-07-19,41.75,43.24,41.35,43.24,8200,43.24
2006-07-18,42.50,43.24,41.29,41.30,5200,41.30
2006-07-17,42.86,43.39,42.51,43.00,6900,43.00
2006-07-14,43.00,43.93,42.00,42.00,8400,42.00
2006-07-13,45.32,45.32,43.78,44.85,19900,44.85
2006-07-12,45.94,45.99,45.38,45.79,1800,45.79
2006-07-11,45.49,45.49,44.75,44.75,7200,44.75
2006-07-10,45.49,45.80,45.27,45.80,13600,45.80
2006-07-07,46.00,46.00,45.00,45.00,9900,45.00
2006-07-06,45.93,46.79,45.30,46.20,4100,46.20
2006-07-05,46.79,46.91,44.76,45.30,10800,45.30
2006-07-04,47.20,47.20,46.75,47.12,600,47.12
2006-07-03,44.20,47.47,44.20,47.47,6700,47.47
2006-06-30,44.89,45.20,43.90,44.39,15000,44.39
2006-06-29,43.50,45.05,43.50,44.34,9300,44.34
2006-06-28,41.90,43.28,41.74,43.28,5700,43.28
2006-06-27,41.71,42.18,41.02,41.75,11000,41.75
2006-06-26,40.81,41.80,40.39,41.25,4900,41.25
2006-06-23,41.46,41.46,40.52,40.67,3400,40.67
2006-06-22,41.95,41.95,41.22,41.55,3300,41.55
2006-06-21,40.26,40.65,40.25,40.65,700,40.65
2006-06-20,40.05,40.83,39.65,40.83,3100,40.83
2006-06-19,41.00,41.07,39.81,40.00,8600,40.00
2006-06-16,40.02,40.02,40.02,40.02,000,40.02
2006-06-15,40.02,40.02,40.02,40.02,000,40.02
2006-06-14,40.26,40.55,37.62,40.02,34800,40.02
2006-06-13,40.25,41.18,39.35,40.20,15700,40.20
2006-06-12,42.30,43.75,41.59,41.73,9500,41.73
2006-06-09,43.90,43.90,41.74,43.70,24900,43.70
2006-06-08,41.40,41.40,39.99,41.00,43200,41.00
2006-06-07,42.10,42.50,41.50,42.09,5100,42.09
2006-06-06,41.21,42.90,41.21,42.10,13500,42.10
2006-06-05,44.88,44.88,44.21,44.55,3600,44.55
2006-06-02,44.01,44.60,43.87,44.49,13500,44.49
2006-06-01,42.12,44.74,41.81,44.20,21400,44.20
2006-05-31,40.99,42.00,39.60,41.80,18200,41.80
2006-05-30,43.60,43.60,42.22,42.56,8500,42.56
2006-05-29,44.74,45.77,42.11,43.20,18100,43.20
2006-05-26,42.04,44.74,42.04,44.35,10500,44.35
2006-05-25,41.25,41.35,40.60,41.08,2800,41.08
2006-05-24,42.94,43.85,39.63,41.77,33900,41.77
2006-05-23,41.54,43.25,41.54,43.19,23700,43.19
2006-05-22,43.71,43.74,41.05,41.93,62100,41.93
2006-05-19,42.51,43.45,42.51,43.35,5000,43.35
2006-05-18,43.15,43.45,42.41,42.82,16300,42.82
2006-05-17,43.88,43.88,42.23,42.59,11100,42.59
2006-05-16,42.65,43.31,41.85,42.98,29600,42.98
2006-05-15,43.60,43.60,40.27,41.87,44600,41.87
2006-05-12,46.32,46.32,43.27,43.60,13700,43.60
2006-05-11,48.20,48.50,46.47,46.82,8000,46.82
2006-05-10,48.10,48.48,47.48,48.25,5000,48.25
2006-05-09,48.11,48.66,47.54,47.90,7400,47.90
2006-05-08,49.00,49.00,48.35,48.35,5500,48.35
2006-05-05,46.51,49.41,46.51,49.00,60700,49.00
2006-05-04,44.26,45.33,44.04,45.33,6900,45.33
2006-05-03,45.19,45.19,44.44,44.98,6100,44.98
2006-05-02,45.20,45.20,44.44,44.44,7800,44.44
2006-05-01,45.00,45.00,45.00,45.00,000,45.00
2006-04-28,44.80,45.00,44.15,45.00,6300,45.00
2006-04-27,45.20,45.21,44.00,45.19,3500,45.19
2006-04-26,45.00,45.31,44.48,44.97,5100,44.97
2006-04-25,43.85,45.33,43.84,44.60,11500,44.60
2006-04-24,45.30,45.43,43.16,43.81,7400,43.81
2006-04-21,46.59,46.80,45.73,45.73,5100,45.73
2006-04-20,46.00,47.30,45.47,45.47,5300,45.47
2006-04-19,44.95,45.50,44.55,45.14,3100,45.14
2006-04-18,44.50,45.07,44.50,44.80,7600,44.80
2006-04-17,45.14,45.14,45.14,45.14,000,45.14
2006-04-14,45.14,45.14,45.14,45.14,000,45.14
2006-04-13,45.59,45.60,43.70,45.14,17400,45.14
2006-04-12,46.74,46.80,44.75,45.45,34900,45.45
2006-04-11,47.00,47.30,46.37,46.37,5700,46.37
2006-04-10,46.10,46.72,46.08,46.65,7900,46.65
2006-04-07,46.00,47.00,45.36,45.74,7700,45.74
2006-04-06,44.75,46.03,44.75,45.51,13200,45.51
2006-04-05,44.70,45.05,44.35,44.65,9600,44.65
2006-04-04,45.00,45.20,44.31,44.66,27100,44.66
2006-04-03,44.50,44.95,44.02,44.95,15500,44.95
2006-03-31,43.70,44.30,43.70,44.17,7000,44.17
2006-03-30,44.50,44.50,43.98,44.21,3100,44.21
2006-03-29,44.71,44.71,42.81,42.81,18400,42.81
2006-03-28,44.41,44.71,44.06,44.06,6800,44.06
2006-03-27,43.00,43.94,43.00,43.94,2600,43.94
2006-03-24,43.50,43.62,43.12,43.62,3900,43.62
2006-03-23,42.42,43.17,42.42,43.09,4300,43.09
2006-03-22,42.51,42.51,41.61,41.95,6600,41.95
2006-03-21,43.39,43.50,42.60,43.24,13200,43.24
2006-03-20,43.05,44.00,42.91,43.60,9000,43.60
2006-03-17,42.20,43.47,42.20,42.35,25800,42.35
2006-03-16,42.70,43.00,42.28,42.28,27200,42.28
2006-03-15,43.45,43.45,41.80,42.65,39000,42.65
2006-03-14,43.88,43.88,42.24,42.70,9700,42.70
2006-03-13,43.34,44.20,43.34,43.89,13200,43.89
2006-03-10,42.00,43.95,41.70,43.12,19700,43.12
2006-03-09,41.85,42.47,41.13,42.47,3000,42.47
2006-03-08,42.31,42.50,40.79,41.66,15600,41.66
2006-03-07,44.04,44.04,42.00,43.08,17500,43.08
2006-03-06,44.05,44.77,43.51,43.51,5300,43.51
2006-03-03,44.05,44.05,43.07,43.74,7300,43.74
2006-03-02,44.27,44.77,43.25,43.38,10200,43.38
2006-03-01,44.40,44.40,42.80,43.90,14700,43.90
2006-02-28,45.01,45.95,44.36,44.36,15600,44.36
2006-02-27,44.44,45.70,44.44,45.09,25600,45.09
2006-02-24,43.30,44.44,43.30,43.85,6600,43.85
2006-02-23,43.90,43.93,42.76,43.00,9200,43.00
2006-02-22,42.57,43.31,42.20,43.31,6700,43.31
2006-02-21,41.81,43.00,41.80,42.21,11600,42.21
2006-02-20,42.26,42.77,41.62,41.85,7300,41.85
2006-02-17,41.70,42.56,41.51,42.06,8500,42.06
2006-02-16,41.50,41.66,40.95,41.53,4500,41.53
2006-02-15,41.02,41.70,40.98,41.34,8700,41.34
2006-02-14,41.37,41.91,40.90,40.90,6900,40.90
2006-02-13,41.58,42.19,41.10,41.10,10400,41.10
2006-02-10,41.12,41.70,41.12,41.43,6100,41.43
2006-02-09,41.00,41.27,40.71,41.25,10100,41.25
2006-02-08,41.00,41.15,39.90,41.15,10200,41.15
2006-02-07,41.68,41.76,41.06,41.34,6700,41.34
2006-02-06,40.25,41.68,40.25,41.34,50700,41.34
2006-02-03,41.41,41.69,39.99,40.63,27900,40.63
2006-02-02,39.85,44.00,39.75,40.84,33900,40.84
2006-02-01,39.25,40.50,38.72,39.85,23200,39.85
2006-01-31,40.10,40.35,38.28,39.12,5200,39.12
2006-01-30,40.00,41.19,39.35,40.21,13300,40.21
2006-01-27,39.30,40.29,39.20,39.99,19100,39.99
2006-01-26,37.80,39.60,37.80,38.75,27600,38.75
2006-01-25,36.95,38.49,36.91,38.02,21600,38.02
2006-01-24,36.25,37.20,36.25,36.92,3900,36.92
2006-01-23,36.44,36.59,36.15,36.25,7400,36.25
2006-01-20,36.91,37.48,36.91,37.00,5600,37.00
2006-01-19,36.20,36.90,35.66,36.41,11300,36.41
2006-01-18,37.01,37.01,35.85,36.22,6600,36.22
2006-01-17,37.25,37.32,36.09,37.00,4100,37.00
2006-01-16,36.69,38.20,35.85,37.98,7800,37.98
2006-01-13,37.41,37.51,37.21,37.21,3600,37.21
2006-01-12,37.30,38.00,36.75,37.88,14300,37.88
2006-01-11,36.70,37.39,36.45,37.25,14800,37.25
2006-01-10,36.77,36.77,36.01,36.44,13800,36.44
2006-01-09,36.16,36.58,36.11,36.49,27200,36.49
2006-01-06,36.20,36.53,35.87,36.28,15400,36.28
2006-01-05,35.90,36.27,35.26,35.70,13800,35.70
2006-01-04,36.10,36.30,35.50,36.16,24500,36.16
2006-01-03,37.59,37.59,35.70,36.09,12100,36.09
2006-01-02,37.30,37.50,37.30,37.50,1800,37.50
2005-12-30,37.04,37.12,36.99,37.03,5300,37.03
2005-12-29,38.00,38.00,37.25,37.45,3200,37.45
2005-12-28,38.10,38.31,36.90,37.24,4500,37.24
2005-12-27,38.40,38.40,37.85,38.25,2500,38.25
2005-12-26,38.30,38.30,38.30,38.30,000,38.30
2005-12-23,37.89,38.36,37.25,38.30,10000,38.30
2005-12-22,38.35,38.50,37.90,37.90,2700,37.90
2005-12-21,38.37,38.40,37.50,38.34,4000,38.34
2005-12-20,38.29,38.29,37.60,38.06,7600,38.06
2005-12-19,37.86,38.10,37.50,37.95,6800,37.95
2005-12-16,37.05,37.65,36.64,37.65,22800,37.65
2005-12-15,37.11,37.50,36.90,37.40,4300,37.40
2005-12-14,37.21,37.48,36.80,36.92,7900,36.92
2005-12-13,37.21,38.00,37.21,37.75,5300,37.75
2005-12-12,38.40,38.64,37.50,37.50,5400,37.50
2005-12-09,38.40,38.41,37.86,38.41,1200,38.41
2005-12-08,38.50,38.50,37.66,38.31,5500,38.31
2005-12-07,38.60,38.75,38.00,38.36,12500,38.36
2005-12-06,38.30,38.51,37.86,38.51,16500,38.51
2005-12-05,37.90,38.50,37.80,38.50,5200,38.50
2005-12-02,37.50,37.90,37.30,37.71,6700,37.71
2005-12-01,36.33,37.50,36.33,37.50,11600,37.50
2005-11-30,36.75,36.75,36.01,36.28,9700,36.28
2005-11-29,37.10,37.20,36.50,36.75,6500,36.75
2005-11-28,37.27,37.50,36.75,36.90,4200,36.90
2005-11-25,36.52,37.14,35.48,37.13,11200,37.13
2005-11-24,36.47,36.50,36.28,36.50,1900,36.50
2005-11-23,36.00,36.50,35.11,36.50,5500,36.50
2005-11-22,35.95,36.13,35.61,36.13,4500,36.13
2005-11-21,36.01,36.03,35.30,36.03,8400,36.03
2005-11-18,35.20,36.28,35.03,35.99,11900,35.99
2005-11-17,35.10,35.10,34.71,35.06,3800,35.06
2005-11-16,34.90,35.10,34.25,34.65,13100,34.65
2005-11-15,35.32,35.79,34.97,34.97,15000,34.97
2005-11-14,34.90,35.95,34.88,35.90,36600,35.90
2005-11-11,33.51,34.07,33.44,33.65,26700,33.65
2005-11-10,31.70,34.52,31.50,32.38,49600,32.38
2005-11-09,31.63,31.63,30.99,31.46,4300,31.46
2005-11-08,31.70,31.90,31.50,31.50,4500,31.50
2005-11-07,31.50,31.65,31.25,31.65,4900,31.65
2005-11-04,31.30,31.40,31.03,31.40,5500,31.40
2005-11-03,30.30,31.10,30.00,31.05,8500,31.05
2005-11-02,30.49,30.50,30.05,30.30,7600,30.30
2005-11-01,31.00,31.00,30.51,30.60,10300,30.60
2005-10-31,30.16,30.85,30.10,30.75,9400,30.75
2005-10-28,29.24,29.57,29.00,29.54,3300,29.54
2005-10-27,29.40,29.50,28.84,29.21,3000,29.21
2005-10-26,29.38,30.78,29.37,30.26,5200,30.26
2005-10-25,29.63,30.19,29.39,29.77,4700,29.77
2005-10-24,29.07,29.35,28.81,29.20,6200,29.20
2005-10-21,29.01,29.01,27.60,28.72,12900,28.72
2005-10-20,29.35,29.69,29.00,29.47,5400,29.47
2005-10-19,29.25,29.25,28.14,28.50,20800,28.50
2005-10-18,29.35,29.69,29.12,29.45,3200,29.45
2005-10-17,29.35,29.57,29.12,29.17,8800,29.17
2005-10-14,29.30,29.30,29.00,29.26,12800,29.26
2005-10-13,28.70,28.75,28.55,28.72,24800,28.72
2005-10-12,28.99,29.20,28.50,28.70,19200,28.70
2005-10-11,29.51,30.20,29.08,29.08,5400,29.08
2005-10-10,30.25,30.40,30.00,30.00,2900,30.00
2005-10-07,30.79,30.79,30.14,30.26,10200,30.26
2005-10-06,29.91,30.75,29.42,30.20,11900,30.20
2005-10-05,31.95,32.10,30.97,30.97,11400,30.97
2005-10-04,31.85,32.00,31.21,31.97,15200,31.97
2005-10-03,31.65,31.90,31.39,31.90,2200,31.90
2005-09-30,31.20,31.60,31.17,31.19,14800,31.19
2005-09-29,31.23,31.23,30.32,30.66,9200,30.66
2005-09-28,30.78,31.20,30.78,31.15,2900,31.15
2005-09-27,31.13,31.50,30.96,30.96,6100,30.96
2005-09-26,31.06,31.91,31.06,31.50,9200,31.50
2005-09-23,30.62,30.85,30.20,30.20,4900,30.20
2005-09-22,30.00,30.25,29.24,30.03,7600,30.03
2005-09-21,30.50,30.57,29.84,29.85,3000,29.85
2005-09-20,30.76,30.99,30.31,30.63,4200,30.63
2005-09-19,30.71,31.35,30.71,30.95,5500,30.95
2005-09-16,30.51,31.26,30.38,31.00,34200,31.00
2005-09-15,30.40,31.05,30.31,30.71,15400,30.71
2005-09-14,30.00,30.34,29.85,30.26,6600,30.26
2005-09-13,30.01,30.01,29.44,29.50,8300,29.50
2005-09-12,30.00,30.15,29.90,30.15,6200,30.15
2005-09-09,29.59,29.90,29.26,29.90,6100,29.90
2005-09-08,29.81,29.89,29.60,29.75,15100,29.75
2005-09-07,29.70,29.80,29.36,29.67,6000,29.67
2005-09-06,29.00,29.75,29.00,29.70,10500,29.70
2005-09-05,29.00,29.17,28.85,28.89,5500,28.89
2005-09-02,29.03,29.13,28.50,28.93,11400,28.93
2005-09-01,28.75,29.00,28.72,28.92,9200,28.92
2005-08-31,28.40,28.40,27.95,28.30,9300,28.30
2005-08-30,27.80,28.25,27.80,28.05,4300,28.05
2005-08-29,27.30,27.75,26.50,27.52,33400,27.52
2005-08-26,27.80,28.00,27.50,27.50,3200,27.50
2005-08-25,27.17,27.75,27.10,27.75,9100,27.75
2005-08-24,27.55,27.66,27.30,27.30,7200,27.30
2005-08-23,28.05,28.05,27.77,28.00,5600,28.00
2005-08-22,28.15,28.19,27.92,27.99,12300,27.99
2005-08-19,27.70,28.00,27.70,27.93,1400,27.93
2005-08-18,27.69,27.69,27.60,27.60,700,27.60
2005-08-17,27.85,27.94,27.70,27.77,2500,27.77
2005-08-16,28.01,28.53,27.75,27.95,8500,27.95
2005-08-15,27.70,27.94,27.60,27.70,5800,27.70
2005-08-12,28.00,28.00,27.63,27.65,9100,27.65
2005-08-11,28.30,28.43,28.05,28.18,6900,28.18
2005-08-10,27.85,28.43,27.80,28.43,8600,28.43
2005-08-09,27.88,28.28,27.75,28.00,9800,28.00
2005-08-08,28.00,29.00,27.87,28.25,20200,28.25
2005-08-05,27.66,27.90,27.26,27.85,16500,27.85
2005-08-04,29.10,29.11,28.01,28.01,13600,28.01
2005-08-03,29.12,29.70,29.10,29.17,9200,29.17
2005-08-02,29.50,29.69,29.40,29.58,7100,29.58
2005-08-01,29.71,29.73,29.39,29.39,2500,29.39
2005-07-29,29.69,29.80,29.22,29.79,9100,29.79
2005-07-28,29.20,29.77,29.20,29.38,11200,29.38
2005-07-27,29.05,29.29,29.05,29.06,1200,29.06
2005-07-26,29.26,29.40,28.85,29.29,9700,29.29
2005-07-25,29.76,29.85,29.52,29.63,9400,29.63
2005-07-22,29.30,29.47,28.97,29.42,10100,29.42
2005-07-21,29.75,29.87,29.50,29.63,16900,29.63
2005-07-20,29.60,29.70,29.33,29.70,12200,29.70
2005-07-19,29.23,29.55,29.05,29.55,15800,29.55
2005-07-18,29.31,29.44,29.08,29.28,23700,29.28
2005-07-15,29.42,29.42,28.88,29.05,8800,29.05
2005-07-14,28.60,29.40,28.60,29.39,10200,29.39
2005-07-13,29.10,29.30,28.75,28.85,14700,28.85
2005-07-12,29.00,29.30,29.00,29.28,14500,29.28
2005-07-11,28.80,29.09,28.62,28.99,19900,28.99
2005-07-08,28.40,28.78,28.40,28.57,21300,28.57
2005-07-07,28.60,28.60,27.30,28.25,17100,28.25
2005-07-06,28.50,28.75,28.32,28.73,22300,28.73
2005-07-05,27.57,28.50,27.50,28.49,16600,28.49
2005-07-04,27.25,27.75,27.25,27.69,6400,27.69
2005-07-01,27.25,27.45,27.13,27.25,12700,27.25
2005-06-30,27.44,27.45,27.15,27.35,16200,27.35
2005-06-29,27.24,27.41,26.71,26.81,10700,26.81
2005-06-28,26.01,26.79,26.01,26.53,9200,26.53
2005-06-27,26.20,26.54,26.18,26.50,6800,26.50
2005-06-24,26.51,26.78,26.07,26.29,8300,26.29
2005-06-23,26.56,27.00,26.56,26.87,3500,26.87
2005-06-22,26.70,27.00,26.51,26.75,4400,26.75
2005-06-21,26.69,26.80,26.48,26.70,8500,26.70
2005-06-20,26.26,26.72,26.10,26.72,8800,26.72
2005-06-17,26.66,27.50,26.32,26.32,38500,26.32
2005-06-16,26.50,26.69,26.25,26.65,6400,26.65
2005-06-15,26.15,26.52,26.00,26.03,7000,26.03
2005-06-14,25.92,26.18,25.87,26.18,2300,26.18
2005-06-13,26.15,26.15,25.92,26.15,12100,26.15
2005-06-10,25.97,25.97,25.65,25.92,5000,25.92
2005-06-09,26.03,26.04,24.96,25.78,10300,25.78
2005-06-08,25.95,26.01,25.85,26.01,3400,26.01
2005-06-07,25.85,26.00,24.60,25.68,29900,25.68
2005-06-06,26.30,26.39,25.90,25.90,3300,25.90
2005-06-03,26.49,26.80,26.49,26.80,14000,26.80
2005-06-02,26.50,26.55,26.38,26.50,3900,26.50
2005-06-01,26.05,26.60,26.05,26.50,12600,26.50
2005-05-31,25.89,26.13,25.85,26.05,11600,26.05
2005-05-30,25.63,25.90,25.63,25.89,3900,25.89
2005-05-27,25.41,25.63,25.35,25.55,6200,25.55
2005-05-26,25.00,25.47,24.88,25.40,4400,25.40
2005-05-25,25.53,25.53,24.80,25.00,3800,25.00
2005-05-24,25.45,25.76,25.20,25.20,15400,25.20
2005-05-23,24.95,25.15,24.59,24.94,26100,24.94
2005-05-20,24.80,24.80,24.23,24.33,5800,24.33
2005-05-19,24.64,25.03,24.64,24.80,14300,24.80
2005-05-18,23.61,24.11,23.47,24.11,3900,24.11
2005-05-17,23.50,23.79,23.38,23.44,3100,23.44
2005-05-16,23.16,23.56,23.16,23.38,1500,23.38
2005-05-13,23.79,23.79,23.12,23.35,9200,23.35
2005-05-12,23.53,23.92,23.53,23.88,6800,23.88
2005-05-11,23.40,23.90,23.29,23.29,9800,23.29
2005-05-10,24.10,24.13,23.33,23.37,22300,23.37
2005-05-09,25.00,25.55,23.83,24.03,37100,24.03
2005-05-06,24.90,25.40,24.70,25.11,10400,25.11
2005-05-05,24.21,24.68,24.05,24.65,3600,24.65
2005-05-04,23.65,24.20,23.65,24.20,3100,24.20
2005-05-03,23.30,23.56,23.11,23.47,5100,23.47
2005-05-02,22.80,23.30,22.80,23.30,3800,23.30
2005-04-29,22.80,22.82,22.50,22.55,8200,22.55
2005-04-28,23.49,23.66,22.82,22.82,7000,22.82
2005-04-27,23.53,23.75,23.07,23.15,9700,23.15
2005-04-26,24.08,24.08,23.70,24.00,4000,24.00
2005-04-25,23.76,24.19,23.76,23.81,15000,23.81
2005-04-22,24.08,24.14,23.38,23.55,12100,23.55
2005-04-21,23.80,24.04,23.56,23.87,6100,23.87
2005-04-20,24.05,24.25,23.65,24.02,17400,24.02
2005-04-19,23.22,23.63,23.04,23.31,12200,23.31
2005-04-18,22.90,23.32,22.04,22.79,18700,22.79
2005-04-15,24.21,24.21,23.30,23.66,24400,23.66
2005-04-14,24.39,24.60,24.20,24.48,8500,24.48
2005-04-13,24.65,24.99,24.65,24.76,16000,24.76
2005-04-12,24.73,24.90,24.21,24.31,20700,24.31
2005-04-11,25.11,25.25,25.02,25.08,9200,25.08
2005-04-08,25.65,25.77,25.20,25.30,5700,25.30
2005-04-07,25.94,25.94,25.10,25.10,11600,25.10
2005-04-06,25.70,26.59,25.70,26.03,39500,26.03
2005-04-05,25.11,25.90,25.11,25.50,13000,25.50
2005-04-04,24.70,24.77,24.50,24.68,23200,24.68
2005-04-01,24.74,25.50,24.74,25.25,8900,25.25
2005-03-31,24.65,25.48,24.50,24.50,39700,24.50
2005-03-30,24.62,24.84,23.85,24.43,14500,24.43
2005-03-29,25.01,25.25,25.00,25.00,7600,25.00
2005-03-28,24.83,24.83,24.83,24.83,000,24.83
2005-03-25,24.83,24.83,24.83,24.83,000,24.83
2005-03-24,25.15,25.15,24.83,24.83,1500,24.83
2005-03-23,25.30,25.30,24.75,25.06,3200,25.06
2005-03-22,25.00,25.35,24.76,25.01,3900,25.01
2005-03-21,24.98,25.39,24.91,25.14,10400,25.14
2005-03-18,25.50,25.75,25.00,25.00,39900,25.00
2005-03-17,25.40,25.99,24.75,25.25,14200,25.25
2005-03-16,26.00,26.00,25.47,25.47,7200,25.47
2005-03-15,25.71,26.01,25.71,26.01,3600,26.01
2005-03-14,26.00,26.00,25.20,25.92,20000,25.92
2005-03-11,25.85,26.27,25.76,25.90,5300,25.90
2005-03-10,26.50,26.50,25.65,26.15,15900,26.15
2005-03-09,26.70,26.85,26.31,26.84,7900,26.84
2005-03-08,27.30,27.34,26.56,26.73,14000,26.73
2005-03-07,27.06,27.50,27.06,27.35,8700,27.35
2005-03-04,27.30,27.71,26.91,26.96,13800,26.96
2005-03-03,27.35,27.54,27.20,27.20,7000,27.20
2005-03-02,28.00,28.00,27.35,27.60,3300,27.60
2005-03-01,27.32,28.30,27.25,27.94,8300,27.94
2005-02-28,27.80,27.98,27.50,27.50,7400,27.50
2005-02-25,27.55,27.87,27.48,27.59,12500,27.59
2005-02-24,27.30,27.49,26.22,27.39,11300,27.39
2005-02-23,26.53,27.16,26.00,27.16,26600,27.16
2005-02-22,27.95,27.95,26.58,26.85,27700,26.85
2005-02-21,27.90,27.98,27.40,27.81,6600,27.81
2005-02-18,27.65,28.00,27.50,27.88,9500,27.88
2005-02-17,28.21,28.40,27.55,27.77,12900,27.77
2005-02-16,28.49,28.89,27.50,28.04,17000,28.04
2005-02-15,28.51,28.90,28.33,28.60,16400,28.60
2005-02-14,28.77,29.00,28.10,28.10,19700,28.10
2005-02-11,27.90,28.30,27.60,28.03,29200,28.03
2005-02-10,28.30,28.30,27.23,27.40,25900,27.40
2005-02-09,28.83,29.10,28.00,28.17,23500,28.17
2005-02-08,28.00,29.60,27.75,28.86,119000,28.86
2005-02-07,32.30,32.55,30.68,30.68,19600,30.68
2005-02-04,31.00,32.00,31.00,31.83,9500,31.83
2005-02-03,31.90,31.95,30.43,30.72,8400,30.72
2005-02-02,31.10,32.00,30.65,31.86,9800,31.86
2005-02-01,30.50,31.39,30.10,31.10,14800,31.10
2005-01-31,29.90,30.25,29.70,30.00,5600,30.00
2005-01-28,29.23,29.98,29.10,29.36,4100,29.36
2005-01-27,29.25,29.85,28.24,29.31,9100,29.31
2005-01-26,27.92,29.05,27.57,29.02,7600,29.02
2005-01-25,27.50,28.40,27.18,28.21,9400,28.21
2005-01-24,27.87,27.87,27.50,27.81,5900,27.81
2005-01-21,28.25,28.70,27.96,28.23,2700,28.23
2005-01-20,28.85,28.85,28.07,28.59,5400,28.59
2005-01-19,29.73,29.90,29.03,29.03,8500,29.03
2005-01-18,29.34,29.34,28.80,29.21,4100,29.21
2005-01-17,29.00,29.49,29.00,29.27,3600,29.27
2005-01-14,28.05,29.00,27.50,28.81,13700,28.81
2005-01-13,27.81,28.23,27.81,28.22,13100,28.22
2005-01-12,28.10,28.66,27.05,27.54,15200,27.54
2005-01-11,29.30,29.30,28.31,28.63,5900,28.63
2005-01-10,28.45,29.03,28.22,29.03,14200,29.03
2005-01-07,28.70,28.80,27.43,28.42,14300,28.42
2005-01-06,29.05,29.15,28.91,28.99,4300,28.99
2005-01-05,29.30,29.62,28.42,29.24,19700,29.24
2005-01-04,30.00,30.81,29.36,29.82,13100,29.82
2005-01-03,31.12,31.60,30.21,30.44,26000,30.44
2004-12-31,30.13,30.13,30.13,30.13,000,30.13
2004-12-30,30.73,31.04,30.13,30.13,24800,30.13
2004-12-29,31.00,31.10,30.64,30.87,6500,30.87
2004-12-28,30.02,30.55,30.02,30.45,1300,30.45
2004-12-27,30.00,30.79,30.00,30.15,6900,30.15
2004-12-24,31.00,31.00,31.00,31.00,000,31.00
2004-12-23,30.05,31.00,29.61,31.00,6900,31.00
2004-12-22,30.20,30.49,29.94,30.26,11700,30.26
2004-12-21,30.22,30.45,29.70,30.31,9400,30.31
2004-12-20,29.90,30.59,29.70,29.95,26900,29.95
2004-12-17,29.25,29.80,28.50,28.91,38800,28.91
2004-12-16,29.35,29.40,29.05,29.40,5900,29.40
2004-12-15,29.40,29.40,28.90,28.90,7400,28.90
2004-12-14,28.66,29.50,28.57,29.36,2800,29.36
2004-12-13,28.65,28.65,28.26,28.65,1600,28.65
2004-12-10,27.99,28.40,27.99,28.40,8300,28.40
2004-12-09,28.65,28.85,27.77,28.41,4400,28.41
2004-12-08,28.34,28.80,27.88,28.70,12600,28.70
2004-12-07,29.40,29.83,29.10,29.30,4200,29.30
2004-12-06,29.70,29.70,28.67,28.67,3000,28.67
2004-12-03,29.20,29.65,29.00,29.35,9000,29.35
2004-12-02,29.25,29.85,29.25,29.85,7900,29.85
2004-12-01,29.39,30.20,28.65,30.20,10400,30.20
2004-11-30,29.85,30.14,29.50,29.65,9500,29.65
2004-11-29,30.60,30.90,30.12,30.12,12600,30.12
2004-11-26,30.00,30.70,29.90,30.24,15700,30.24
2004-11-25,30.10,30.25,29.57,29.75,14600,29.75
2004-11-24,29.20,30.20,29.11,29.71,16400,29.71
2004-11-23,28.61,30.38,28.41,28.60,38800,28.60
2004-11-22,26.51,27.53,26.12,27.26,12700,27.26
2004-11-19,28.17,28.17,27.40,27.09,11600,27.09
2004-11-18,28.10,28.50,27.46,28.03,6300,28.03
2004-11-17,29.20,29.20,28.62,28.62,3400,28.62
2004-11-16,29.05,29.30,28.36,29.01,8600,29.01
2004-11-15,28.76,29.48,28.73,29.29,14100,29.29
2004-11-12,27.40,28.50,27.40,28.48,13200,28.48
2004-11-11,28.70,29.10,27.34,27.85,40500,27.85
2004-11-10,26.05,29.93,25.69,28.20,101100,28.20
2004-11-09,26.01,26.13,25.55,25.71,11400,25.71
2004-11-08,25.70,26.76,25.50,26.35,10400,26.35
2004-11-05,25.45,26.48,25.12,26.01,20200,26.01
2004-11-04,23.90,23.99,23.50,23.99,2600,23.99
2004-11-03,23.85,24.15,23.60,23.90,6000,23.90
2004-11-02,23.69,24.04,23.46,23.75,2800,23.75
2004-11-01,23.75,23.75,23.15,23.30,3700,23.30
2004-10-29,23.50,23.90,23.25,23.30,3400,23.30
2004-10-28,23.80,24.09,23.08,23.08,9400,23.08
2004-10-27,23.15,23.55,22.85,23.20,6100,23.20
2004-10-26,23.09,23.15,22.85,22.90,2100,22.90
2004-10-25,23.20,23.21,22.23,22.86,6800,22.86
2004-10-22,23.90,24.29,23.90,23.91,13000,23.91
2004-10-21,24.45,24.45,23.97,23.97,2600,23.97
2004-10-20,23.80,24.00,23.70,23.90,4600,23.90
2004-10-19,24.05,24.88,24.05,24.15,14200,24.15
2004-10-18,24.15,24.15,23.65,23.65,3500,23.65
2004-10-15,23.70,23.95,23.41,23.51,9700,23.51
2004-10-14,24.00,24.30,23.70,23.75,18500,23.75
2004-10-13,24.83,25.35,24.62,25.03,9200,25.03
2004-10-12,24.85,24.85,24.18,24.51,5900,24.51
2004-10-11,24.22,24.75,24.15,24.36,5200,24.36
2004-10-08,25.50,25.75,23.90,24.20,15400,24.20
2004-10-07,25.60,25.95,25.26,25.47,6000,25.47
2004-10-06,25.70,25.86,25.59,25.61,2800,25.61
2004-10-05,25.95,26.00,25.55,25.64,7400,25.64
2004-10-04,25.00,26.00,24.50,25.97,40100,25.97
2004-10-01,23.50,24.60,23.10,24.20,7600,24.20
2004-09-30,22.94,23.60,22.94,23.19,11500,23.19
2004-09-29,22.43,22.93,22.22,22.79,6500,22.79
2004-09-28,22.22,22.59,22.22,22.22,2800,22.22
2004-09-27,23.00,23.00,22.35,22.60,6100,22.60
2004-09-24,22.80,22.98,22.75,22.98,4600,22.98
2004-09-23,22.49,22.50,22.15,22.40,7500,22.40
2004-09-22,23.35,23.64,22.61,22.85,6500,22.85
2004-09-21,23.79,24.08,23.40,23.40,18300,23.40
2004-09-20,24.29,24.29,23.85,24.15,5700,24.15
2004-09-17,24.39,24.90,23.69,24.30,47400,24.30
2004-09-16,23.60,24.20,23.50,24.00,8100,24.00
2004-09-15,23.60,23.99,23.31,23.50,8600,23.50
2004-09-14,24.00,24.38,23.85,23.98,12500,23.98
2004-09-13,24.30,24.40,23.80,24.35,9300,24.35
2004-09-10,24.40,24.40,23.70,24.00,5000,24.00
2004-09-09,24.04,24.11,23.60,23.76,5500,23.76
2004-09-08,23.95,24.43,23.64,23.96,5400,23.96
2004-09-07,23.75,23.97,22.80,23.96,6900,23.96
2004-09-06,23.50,23.90,23.50,23.70,5300,23.70
2004-09-03,23.32,24.50,23.32,23.40,10200,23.40
2004-09-02,23.50,24.30,22.80,23.79,21800,23.79
2004-09-01,22.58,23.90,22.50,23.52,7800,23.52
2004-08-31,22.41,23.00,22.11,22.20,9200,22.20
2004-08-30,23.00,23.06,22.56,22.80,11300,22.80
2004-08-27,22.90,23.12,22.43,22.85,16000,22.85
2004-08-26,23.00,23.10,22.56,22.74,4900,22.74
2004-08-25,23.19,23.30,22.35,22.69,16600,22.69
2004-08-24,23.01,23.60,22.80,22.92,8900,22.92
2004-08-23,23.20,23.98,21.30,22.40,26600,22.40
2004-08-20,22.00,22.21,21.70,22.21,8000,22.21
2004-08-19,21.70,22.49,21.50,21.70,20500,21.70
2004-08-18,21.37,21.90,21.14,21.70,24400,21.70
2004-08-17,21.45,21.80,21.16,21.50,20700,21.50
2004-08-16,20.30,21.73,19.55,21.14,18500,21.14
2004-08-13,21.10,21.70,20.80,20.80,16100,20.80
2004-08-12,20.60,21.85,19.64,21.85,37900,21.85
2004-08-11,17.00,19.65,15.60,19.50,69700,19.50
2004-08-10,16.10,16.72,16.01,16.72,4600,16.72
2004-08-09,16.25,16.69,15.36,16.31,21200,16.31
2004-08-06,17.50,17.50,16.40,16.60,10800,16.60
2004-08-05,17.40,17.92,17.38,17.55,6100,17.55
2004-08-04,17.45,17.45,16.32,16.55,11200,16.55
2004-08-03,17.40,17.65,17.15,17.29,2300,17.29
2004-08-02,17.65,17.73,17.10,17.10,4600,17.10
2004-07-30,17.40,17.65,17.30,17.53,9100,17.53
2004-07-29,16.41,16.90,16.41,16.85,4900,16.85
2004-07-28,16.59,16.87,16.24,16.24,3800,16.24
2004-07-27,15.83,16.57,15.50,16.25,17200,16.25
2004-07-26,16.90,17.23,16.30,16.30,6400,16.30
2004-07-23,16.83,17.01,16.70,17.01,8500,17.01
2004-07-22,17.00,17.05,16.60,16.60,3600,16.60
2004-07-21,17.70,17.79,17.12,17.34,7400,17.34
2004-07-20,16.80,17.38,16.77,17.05,15500,17.05
2004-07-19,17.00,17.01,16.47,17.00,9300,17.00
2004-07-16,18.00,18.49,17.00,17.17,13700,17.17
2004-07-15,16.85,17.30,16.85,17.01,6200,17.01
2004-07-14,17.69,17.69,16.73,17.00,24100,17.00
2004-07-13,17.26,17.69,17.25,17.69,3600,17.69
2004-07-12,17.90,17.90,17.50,17.51,6800,17.51
2004-07-09,17.54,18.43,17.45,17.81,21300,17.81
2004-07-08,18.39,18.45,17.83,18.45,18000,18.45
2004-07-07,19.78,19.78,19.09,19.12,6700,19.12
2004-07-06,20.30,20.30,19.70,19.70,7800,19.70
2004-07-05,20.20,20.41,20.20,20.41,800,20.41
2004-07-02,20.45,20.79,20.10,20.40,3300,20.40
2004-07-01,20.61,20.80,20.55,20.60,2200,20.60
2004-06-30,20.87,20.98,20.49,20.51,6200,20.51
2004-06-29,20.60,20.80,20.10,20.60,3000,20.60
2004-06-28,20.45,21.06,20.05,20.58,15900,20.58
2004-06-25,19.69,19.70,19.52,19.61,1700,19.61
2004-06-24,19.92,20.25,19.53,20.12,2200,20.12
2004-06-23,19.90,20.08,19.70,19.94,14200,19.94
2004-06-22,19.80,20.37,19.67,19.80,14400,19.80
2004-06-21,20.30,20.37,20.15,20.31,29800,20.31
2004-06-18,20.93,21.58,20.40,20.44,171500,20.44
2004-06-17,21.15,21.15,20.39,20.85,5400,20.85
2004-06-16,20.63,21.29,20.60,20.65,11300,20.65
2004-06-15,19.99,20.39,19.79,20.37,4200,20.37
2004-06-14,21.20,21.45,20.77,20.77,7300,20.77
2004-06-11,21.20,21.20,20.59,20.59,10000,20.59
2004-06-10,21.41,21.41,20.85,20.85,2100,20.85
2004-06-09,20.99,21.00,20.81,21.00,3600,21.00
2004-06-08,21.30,21.60,20.82,21.41,4400,21.41
2004-06-07,20.86,21.30,20.81,21.28,6600,21.28
2004-06-04,20.48,20.99,20.00,20.70,7100,20.70
2004-06-03,20.60,21.11,20.52,20.66,900,20.66
2004-06-02,21.14,21.14,21.00,21.00,2100,21.00
2004-06-01,21.73,21.73,21.05,21.19,2400,21.19
2004-05-31,21.04,21.77,21.04,21.34,100,21.34
2004-05-28,21.50,21.78,21.22,21.40,9800,21.40
2004-05-27,21.45,21.60,21.04,21.20,3100,21.20
2004-05-26,21.45,21.45,20.50,21.25,11800,21.25
2004-05-25,21.24,21.24,20.12,20.99,7900,20.99
2004-05-24,21.54,21.70,21.00,21.00,3500,21.00
2004-05-21,21.24,21.24,20.46,20.90,3400,20.90
2004-05-20,21.49,21.49,21.00,21.25,2800,21.25
2004-05-19,20.10,21.60,20.10,21.60,8300,21.60
2004-05-18,19.65,20.24,19.65,19.89,11200,19.89
2004-05-17,20.30,20.30,19.78,20.19,10400,20.19
2004-05-14,21.00,21.19,20.18,21.10,8800,21.10
2004-05-13,21.41,21.71,20.82,21.60,29800,21.60
2004-05-12,20.75,21.15,19.90,20.26,38500,20.26
2004-05-11,19.49,20.10,19.11,20.00,15900,20.00
2004-05-10,19.40,19.49,18.13,18.78,26700,18.78
2004-05-07,19.43,20.12,19.43,19.60,11400,19.60
2004-05-06,20.25,20.25,19.43,19.55,26200,19.55
2004-05-05,20.90,21.30,20.17,20.21,10700,20.21
2004-05-04,20.34,20.70,20.00,20.45,17700,20.45
2004-05-03,19.88,20.50,19.45,20.25,19400,20.25
2004-04-30,19.52,20.50,19.50,20.42,20700,20.42
2004-04-29,21.10,21.22,20.04,20.70,26000,20.70
2004-04-28,23.55,23.55,21.63,21.80,17000,21.80
2004-04-27,24.05,24.70,23.78,23.78,4800,23.78
2004-04-26,25.25,25.30,25.16,25.16,4000,25.16
2004-04-23,25.15,25.25,24.99,24.99,4900,24.99
2004-04-22,24.25,24.50,24.24,24.24,700,24.24
2004-04-21,23.87,24.48,23.65,23.75,6500,23.75
2004-04-20,24.79,25.18,24.30,25.00,1800,25.00
2004-04-19,24.90,25.10,23.95,24.84,1200,24.84
2004-04-16,24.22,24.83,24.17,24.83,8400,24.83
2004-04-15,25.10,26.10,24.50,25.15,4600,25.15
2004-04-14,26.00,26.00,25.29,25.93,1000,25.93
2004-04-13,26.11,26.70,26.00,26.42,3900,26.42
2004-04-12,25.10,25.10,25.10,25.10,000,25.10
2004-04-09,25.10,25.10,25.10,25.10,000,25.10
2004-04-08,25.01,26.01,25.01,25.10,1900,25.10
2004-04-07,25.19,26.00,25.00,25.30,3900,25.30
2004-04-06,26.11,26.60,24.85,25.99,15800,25.99
2004-04-05,24.70,25.89,24.70,25.85,10500,25.85
2004-04-02,25.03,25.89,24.17,25.04,4900,25.04
2004-04-01,24.65,24.69,24.42,24.55,3300,24.55
2004-03-31,25.60,25.70,24.38,24.38,5400,24.38
2004-03-30,24.83,26.00,24.50,24.93,7200,24.93
2004-03-29,24.20,24.89,24.20,24.84,23600,24.84
2004-03-26,23.50,24.20,23.30,24.15,16400,24.15
2004-03-25,23.75,24.01,22.50,23.20,12700,23.20
2004-03-24,23.92,24.20,23.25,23.42,28600,23.42
2004-03-23,26.07,26.94,24.41,24.41,28000,24.41
2004-03-22,27.94,28.25,26.37,26.65,150700,26.65
2004-03-19,26.65,30.00,26.65,30.00,550600,30.00
2004-03-18,26.06,26.67,26.00,26.00,13700,26.00
2004-03-17,25.22,25.92,25.09,25.75,5300,25.75
2004-03-16,24.73,24.73,24.73,24.73,000,24.73
2004-03-15,26.52,27.50,25.52,26.00,6600,26.00
2004-03-12,24.90,26.11,24.60,25.90,3700,25.90
2004-03-11,26.13,26.37,24.70,25.71,12900,25.71
2004-03-10,25.65,27.40,25.65,26.89,10100,26.89
2004-03-09,25.60,26.70,25.60,26.60,6600,26.60
2004-03-08,26.00,26.80,25.81,26.80,7500,26.80
2004-03-05,26.20,26.50,25.91,25.91,9500,25.91
2004-03-04,25.45,25.60,24.72,25.60,19200,25.60
2004-03-03,26.00,26.00,25.23,25.83,500,25.83
2004-03-02,26.35,26.35,25.84,26.10,10900,26.10
2004-03-01,24.01,25.10,23.51,25.00,10100,25.00
2004-02-27,24.50,24.60,24.04,24.06,7800,24.06
2004-02-26,24.20,24.70,24.10,24.25,10800,24.25
2004-02-25,22.81,23.68,22.40,23.50,14000,23.50
2004-02-24,23.80,23.95,22.40,22.82,24300,22.82
2004-02-23,25.30,25.98,24.50,24.80,5800,24.80
2004-02-20,26.40,26.40,25.30,25.30,10900,25.30
2004-02-19,26.80,27.05,26.80,27.00,2500,27.00
2004-02-18,27.70,28.00,27.00,27.00,9500,27.00
2004-02-17,26.70,27.79,26.70,26.74,7300,26.74
2004-02-16,26.53,26.95,26.50,26.80,1700,26.80
2004-02-13,26.93,27.15,26.15,26.15,5400,26.15
2004-02-12,27.05,28.79,26.38,27.91,11900,27.91
2004-02-11,26.90,27.78,26.90,27.21,1200,27.21
2004-02-10,26.50,26.50,25.70,26.43,1900,26.43
2004-02-09,25.80,26.22,25.50,26.22,3500,26.22
2004-02-06,25.00,25.65,25.00,25.30,6000,25.30
2004-02-05,24.99,25.45,24.31,24.88,12600,24.88
2004-02-04,25.85,26.40,25.85,26.10,2500,26.10
2004-02-03,26.50,26.50,24.95,25.97,6700,25.97
2004-02-02,27.00,27.37,26.46,26.80,4600,26.80
2004-01-30,27.01,27.43,26.00,26.00,5100,26.00
2004-01-29,27.00,27.27,25.88,26.70,5500,26.70
2004-01-28,28.20,28.53,27.80,28.53,2500,28.53
2004-01-27,28.50,29.04,28.20,28.74,2000,28.74
2004-01-26,28.90,29.20,28.30,28.30,5100,28.30
2004-01-23,28.20,28.33,27.00,28.17,7600,28.17
2004-01-22,29.52,30.02,29.51,29.60,6400,29.60
2004-01-21,30.01,30.20,29.60,29.64,2400,29.64
2004-01-20,29.60,29.60,28.91,29.30,6100,29.30
2004-01-19,30.00,30.20,29.50,29.50,10900,29.50
2004-01-16,30.49,30.49,29.53,29.80,1200,29.80
2004-01-15,29.68,30.40,29.30,29.55,12300,29.55
2004-01-14,28.26,29.15,27.76,28.69,3900,28.69
2004-01-13,28.11,28.50,27.87,27.87,15600,27.87
2004-01-12,27.15,27.56,26.20,27.03,7900,27.03
2004-01-09,29.00,29.10,27.01,28.19,5200,28.19
2004-01-08,28.71,29.15,28.48,28.48,900,28.48
2004-01-07,28.56,28.75,28.45,28.49,2200,28.49
2004-01-06,28.84,28.86,28.25,28.51,4300,28.51
2004-01-05,27.06,28.24,27.06,27.24,1600,27.24
2004-01-02,27.00,27.77,27.00,27.77,2500,27.77
2004-01-01,27.06,27.06,27.06,27.06,000,27.06
2003-12-31,27.06,27.06,27.06,27.06,000,27.06
2003-12-30,27.20,27.31,27.01,27.06,2600,27.06
2003-12-29,25.33,28.10,25.33,27.66,9300,27.66
2003-12-26,25.90,25.90,25.90,25.90,000,25.90
2003-12-25,25.90,25.90,25.90,25.90,000,25.90
2003-12-24,25.90,25.90,25.90,25.90,000,25.90
2003-12-23,25.20,25.98,25.20,25.90,2600,25.90
2003-12-22,26.01,26.20,25.90,26.20,2600,26.20
2003-12-19,25.40,26.15,25.36,26.02,11100,26.02
2003-12-18,25.35,25.63,24.80,25.26,3500,25.26
2003-12-17,26.10,26.34,24.96,24.96,9800,24.96
2003-12-16,24.09,24.09,23.00,23.11,5500,23.11
2003-12-15,25.55,26.35,25.55,25.86,3000,25.86
2003-12-12,24.15,25.00,24.15,24.73,1900,24.73
2003-12-11,22.31,23.70,22.31,23.60,18300,23.60
2003-12-10,24.25,24.25,21.20,21.56,8200,21.56
2003-12-09,24.50,24.50,24.00,24.00,1300,24.00
2003-12-08,23.95,25.52,23.95,24.56,4500,24.56
2003-12-05,24.70,24.90,23.89,24.75,4800,24.75
2003-12-04,25.50,25.80,24.73,25.75,9400,25.75
2003-12-03,26.80,26.80,26.23,26.70,4000,26.70
2003-12-02,27.00,27.21,26.90,27.10,1900,27.10
2003-12-01,26.50,27.00,26.50,26.98,800,26.98
2003-11-28,26.89,26.90,26.46,26.46,3500,26.46
2003-11-27,26.50,27.30,26.50,26.50,900,26.50
2003-11-26,27.61,27.98,26.90,26.98,7400,26.98
2003-11-25,27.00,28.27,26.60,27.91,14000,27.91
2003-11-24,25.30,25.90,25.30,25.90,900,25.90
2003-11-21,25.00,25.50,24.80,25.20,3800,25.20
2003-11-20,26.11,26.12,25.55,26.12,3900,26.12
2003-11-19,24.81,26.00,24.81,26.00,4100,26.00
2003-11-18,25.30,25.74,24.84,25.20,5600,25.20
2003-11-17,26.50,26.50,24.84,24.96,7900,24.96
2003-11-14,26.50,27.50,26.32,27.01,6400,27.01
2003-11-13,26.55,27.00,26.05,26.75,19300,26.75
2003-11-12,24.90,26.35,24.80,26.26,10600,26.26
2003-11-11,25.35,25.70,23.67,23.73,24100,23.73
2003-11-10,25.20,26.61,24.55,26.50,13600,26.50
2003-11-07,25.80,26.41,25.15,26.25,43600,26.25
2003-11-06,22.51,25.95,22.20,25.34,87400,25.34
2003-11-05,21.00,21.61,21.00,21.61,1200,21.61
2003-11-04,21.03,21.63,21.03,21.04,1100,21.04
2003-11-03,20.40,21.85,20.40,21.40,7900,21.40
2003-10-31,21.02,21.62,21.01,21.62,1200,21.62
2003-10-30,20.50,21.52,20.40,21.50,8900,21.50
2003-10-29,19.50,20.50,19.50,20.50,2300,20.50
2003-10-28,18.76,19.20,18.53,19.20,1200,19.20
2003-10-27,18.10,19.15,18.10,18.40,16600,18.40
2003-10-24,19.85,19.94,17.40,18.59,5000,18.59
2003-10-23,20.53,20.53,19.49,20.40,15000,20.40
2003-10-22,21.20,21.20,21.02,21.10,1100,21.10
2003-10-21,20.13,21.90,20.13,21.90,4400,21.90
2003-10-20,19.40,20.26,19.40,19.57,2100,19.57
2003-10-17,20.50,20.70,20.29,20.60,2800,20.60
2003-10-16,19.80,20.58,19.64,20.58,3200,20.58
2003-10-15,20.34,20.70,20.00,20.20,6300,20.20
2003-10-14,20.21,20.45,20.10,20.25,7800,20.25
2003-10-13,19.87,19.87,18.95,18.95,8300,18.95
2003-10-10,20.01,20.80,19.90,19.90,6700,19.90
2003-10-09,19.40,21.50,19.40,20.50,3100,20.50
2003-10-08,20.81,20.81,20.80,19.80,200,19.80
2003-10-07,20.70,21.00,19.61,21.00,4700,21.00
2003-10-06,21.00,21.00,20.35,20.50,1700,20.50
2003-10-03,19.56,20.90,19.56,20.80,2800,20.80
2003-10-02,18.10,19.85,18.10,19.42,2300,19.42
2003-10-01,17.85,18.49,17.25,18.49,10300,18.49
2003-09-30,19.00,19.00,17.61,18.10,2200,18.10
2003-09-29,19.80,20.00,17.30,19.07,16900,19.07
2003-09-26,21.51,21.90,19.35,20.65,19800,20.65
2003-09-25,22.25,23.00,21.50,21.72,6700,21.72
2003-09-24,23.31,23.50,22.41,22.41,7100,22.41
2003-09-23,21.54,22.49,21.16,22.49,4400,22.49
2003-09-22,22.60,22.60,21.43,22.11,6100,22.11
2003-09-19,23.20,23.25,22.66,22.75,9000,22.75
2003-09-18,21.25,23.55,21.25,23.50,9500,23.50
2003-09-17,21.15,21.70,21.15,21.60,13400,21.60
2003-09-16,21.00,21.10,20.60,21.10,7000,21.10
2003-09-15,20.60,21.59,20.60,21.10,9300,21.10
2003-09-12,19.80,20.44,19.60,20.23,3500,20.23
2003-09-11,19.43,20.40,19.43,20.37,6400,20.37
2003-09-10,19.50,20.00,18.83,19.72,29400,19.72
2003-09-09,21.82,22.29,20.94,20.94,13700,20.94
2003-09-08,21.00,22.80,21.00,21.75,10100,21.75
2003-09-05,21.57,21.80,21.00,21.00,30500,21.00
2003-09-04,20.70,21.60,20.25,21.50,24000,21.50
2003-09-03,19.20,21.46,19.15,21.46,22200,21.46
2003-09-02,18.71,19.17,18.71,18.80,8200,18.80
2003-09-01,18.90,18.90,18.55,18.70,8900,18.70
2003-08-29,19.01,19.40,18.56,19.24,21400,19.24
2003-08-28,18.90,19.50,18.85,19.50,45800,19.50
2003-08-27,17.60,19.39,16.90,19.39,58900,19.39
2003-08-26,17.76,18.05,17.37,17.37,43600,17.37
2003-08-25,17.75,17.99,17.40,17.94,43100,17.94
2003-08-22,17.65,18.00,17.53,17.55,16700,17.55
2003-08-21,17.80,18.20,17.55,18.00,18500,18.00
2003-08-20,18.00,18.40,17.75,18.00,35300,18.00
2003-08-19,17.40,17.75,16.78,17.60,24900,17.60
2003-08-18,16.50,17.86,16.50,17.57,28500,17.57
2003-08-15,16.60,17.00,16.24,16.51,80200,16.51
2003-08-14,14.90,16.60,14.87,16.32,74300,16.32
2003-08-13,14.03,15.15,14.02,15.10,15900,15.10
2003-08-12,13.90,14.50,13.90,14.24,11700,14.24
2003-08-11,13.67,14.10,13.67,14.10,5000,14.10
2003-08-08,13.40,13.69,13.37,13.69,16300,13.69
2003-08-07,13.15,13.38,13.15,13.30,5100,13.30
2003-08-06,12.84,13.95,12.84,13.27,11900,13.27
2003-08-05,12.90,12.90,12.90,12.90,800,12.90
2003-08-04,13.10,13.30,13.04,13.30,1300,13.30
2003-08-01,13.20,13.37,13.10,13.37,900,13.37
2003-07-31,13.10,13.50,13.10,13.48,600,13.48
2003-07-30,13.25,13.30,13.11,13.30,100,13.30
2003-07-29,13.37,13.37,13.25,13.25,200,13.25
2003-07-28,13.31,13.60,13.31,13.60,4900,13.60
2003-07-25,13.21,13.32,12.95,13.32,5100,13.32
2003-07-24,13.26,13.70,12.98,12.98,3500,12.98
2003-07-23,12.95,13.29,12.76,13.25,2700,13.25
2003-07-22,12.68,13.10,12.22,12.52,9800,12.52
2003-07-21,12.10,12.50,12.00,12.00,9600,12.00
2003-07-18,12.93,13.50,12.65,12.65,6800,12.65
2003-07-17,13.88,13.99,13.57,13.48,3100,13.48
2003-07-16,13.74,14.00,13.60,13.60,4700,13.60
2003-07-15,13.28,13.65,12.99,13.44,4500,13.44
2003-07-14,12.75,13.95,12.75,13.50,5100,13.50
2003-07-11,13.11,13.52,12.02,13.08,27700,13.08
2003-07-10,13.85,14.00,13.59,13.60,4200,13.60
2003-07-09,13.58,14.20,13.41,14.02,8800,14.02
2003-07-08,13.49,14.00,13.05,13.61,6800,13.61
2003-07-07,12.18,13.51,12.18,13.43,6600,13.43
2003-07-04,12.00,12.15,11.90,12.01,2000,12.01
2003-07-03,11.69,11.99,11.50,11.99,5900,11.99
2003-07-02,11.93,11.99,11.05,11.51,10500,11.51
2003-07-01,12.02,12.06,10.80,11.53,19900,11.53
2003-06-30,13.15,13.33,13.01,13.40,3800,13.40
2003-06-27,13.60,13.75,13.40,13.40,3200,13.40
2003-06-26,13.45,13.69,13.45,13.69,3200,13.69
2003-06-25,13.40,13.77,12.91,13.45,9100,13.45
2003-06-24,13.59,13.69,13.50,13.55,5000,13.55
2003-06-23,14.45,14.48,13.36,13.55,11400,13.55
2003-06-20,13.50,14.44,13.30,14.48,16100,14.48
2003-06-19,14.30,14.50,12.41,13.50,16700,13.50
2003-06-18,14.35,14.60,14.15,14.40,19100,14.40
2003-06-17,14.02,15.00,13.90,14.20,66300,14.20
2003-06-16,12.65,13.57,12.60,13.57,14500,13.57
2003-06-13,12.50,12.50,12.30,12.30,200,12.30
2003-06-12,12.77,12.77,12.40,12.50,1800,12.50
2003-06-11,12.60,12.81,12.40,12.41,500,12.41
2003-06-10,12.70,12.90,12.50,12.50,4900,12.50
2003-06-09,12.83,12.95,12.60,12.95,4900,12.95
2003-06-06,12.50,12.85,12.47,12.70,7000,12.70
2003-06-05,12.75,12.75,12.50,12.70,5300,12.70
2003-06-04,12.50,12.70,12.40,12.70,5900,12.70
2003-06-03,12.75,12.80,12.40,12.75,22900,12.75
2003-06-02,13.00,13.07,12.77,13.00,75400,13.00
2003-05-30,12.85,13.00,12.85,13.00,6100,13.00
2003-05-29,12.48,12.55,12.12,12.70,7100,12.70
2003-05-28,12.50,12.50,12.25,12.50,5600,12.50
2003-05-27,12.11,12.40,12.11,12.45,23600,12.45
2003-05-26,12.40,12.70,11.40,12.31,10600,12.31
2003-05-23,12.72,13.05,12.35,12.50,47400,12.50
2003-05-22,12.71,12.80,12.56,12.80,5300,12.80
2003-05-21,12.97,12.97,12.60,12.95,2300,12.95
2003-05-20,12.40,12.85,12.40,12.85,2900,12.85
2003-05-19,13.60,13.60,12.55,12.55,11200,12.55
2003-05-16,13.80,13.85,13.80,13.81,5200,13.81
2003-05-15,13.70,14.00,13.60,13.71,12900,13.71
2003-05-14,13.60,14.00,13.40,13.68,34700,13.68
2003-05-13,12.75,13.35,12.50,13.35,42900,13.35
2003-05-12,12.29,12.56,12.20,12.56,4500,12.56
2003-05-09,11.70,12.17,11.70,12.17,4000,12.17
2003-05-08,12.60,12.88,10.85,11.55,34200,11.55
2003-05-07,12.90,12.93,12.46,12.51,12800,12.51
2003-05-06,13.00,13.21,12.70,12.90,10400,12.90
2003-05-05,12.55,12.90,12.54,12.90,13900,12.90
2003-05-02,11.75,12.23,11.60,12.23,10200,12.23
2003-05-01,11.50,11.50,11.50,11.50,000,11.50
2003-04-30,11.05,11.69,10.86,11.50,14800,11.50
2003-04-29,11.00,11.20,11.00,11.06,31800,11.06
2003-04-28,10.99,11.20,10.81,10.81,9400,10.81
2003-04-25,10.99,11.15,10.80,10.80,1400,10.80
2003-04-24,10.80,11.10,10.71,11.10,36900,11.10
2003-04-23,10.48,10.80,10.48,10.80,27200,10.80
2003-04-22,10.25,10.60,10.25,10.30,20100,10.30
2003-04-21,10.15,10.15,10.15,10.15,000,10.15
2003-04-18,10.15,10.15,10.15,10.15,000,10.15
2003-04-17,10.05,10.16,9.99,10.15,9400,10.15
2003-04-16,10.20,10.41,10.05,10.05,2500,10.05
2003-04-15,10.38,10.50,10.17,10.17,8800,10.17
2003-04-14,10.05,10.30,10.00,10.30,11600,10.30
2003-04-11,10.59,10.59,10.10,10.24,8300,10.24
2003-04-10,10.60,10.60,10.25,10.45,4900,10.45
2003-04-09,10.30,10.57,10.30,10.50,15100,10.50
2003-04-08,10.37,10.40,10.15,10.20,15900,10.20
2003-04-07,10.21,10.35,10.12,10.15,18100,10.15
2003-04-04,10.08,10.25,10.04,10.04,14500,10.04
2003-04-03,10.00,10.21,10.00,10.20,300,10.20
2003-04-02,10.15,10.15,9.80,10.00,17200,10.00
2003-04-01,9.73,10.06,9.65,9.98,11100,9.98
2003-03-31,10.15,10.15,9.39,9.74,8800,9.74
2003-03-28,10.00,10.15,9.70,10.00,24600,10.00
2003-03-27,9.80,10.50,9.61,9.95,47200,9.95
2003-03-26,9.59,9.68,9.35,9.61,24500,9.61
2003-03-25,9.20,9.81,9.20,9.30,13000,9.30
2003-03-24,9.70,9.70,9.16,9.20,11900,9.20
2003-03-21,9.31,9.72,9.31,9.97,52000,9.97
2003-03-20,9.35,9.80,9.26,9.40,24100,9.40
2003-03-19,9.10,9.35,9.06,9.06,200,9.06
2003-03-18,9.00,9.33,9.00,9.15,1800,9.15
2003-03-17,8.90,9.18,8.88,8.90,16500,8.90
2003-03-14,8.66,9.02,8.66,9.00,4600,9.00
2003-03-13,8.66,8.66,8.55,8.55,200,8.55
2003-03-12,8.66,8.66,8.50,8.50,2800,8.50
2003-03-11,8.50,8.50,8.45,8.50,14200,8.50
2003-03-10,8.50,8.50,8.50,8.50,500,8.50
2003-03-07,8.50,8.51,8.50,8.51,4900,8.51
2003-03-06,8.65,8.65,8.61,8.61,800,8.61
2003-03-05,8.92,8.92,8.75,8.75,8100,8.75
2003-03-04,8.90,9.07,8.89,9.07,6500,9.07
2003-03-03,8.98,9.00,8.80,8.93,9900,8.93
2003-02-28,8.80,9.49,8.80,9.13,10400,9.13
2003-02-27,8.50,8.66,8.50,8.65,4000,8.65
2003-02-26,8.50,8.51,8.50,8.50,2800,8.50
2003-02-25,8.10,8.25,8.10,8.25,5400,8.25
2003-02-24,8.10,8.19,8.08,8.08,2200,8.08
2003-02-21,8.10,8.10,8.02,8.02,900,8.02
2003-02-20,8.20,8.20,8.10,8.10,3300,8.10
2003-02-19,8.10,8.20,8.01,8.20,1900,8.20
2003-02-18,8.00,8.28,7.81,8.12,16100,8.12
2003-02-17,7.91,8.00,7.75,8.00,5600,8.00
2003-02-14,8.08,8.20,7.90,7.90,9700,7.90
2003-02-13,8.00,8.14,7.88,8.00,1400,8.00
2003-02-12,7.95,8.00,7.95,8.00,1000,8.00
2003-02-11,7.88,8.09,7.88,8.09,3300,8.09
2003-02-10,7.60,7.89,7.60,7.77,7200,7.77
2003-02-07,7.65,7.75,7.53,7.65,7200,7.65
2003-02-06,7.40,7.86,7.40,7.70,10100,7.70
2003-02-05,7.46,7.46,7.46,7.46,1400,7.46
2003-02-04,7.30,7.50,7.30,7.30,000,7.30
2003-02-03,7.27,7.50,7.27,7.50,100,7.50
2003-01-31,7.35,7.45,7.34,7.34,3300,7.34
2003-01-30,7.24,7.26,7.24,7.26,1300,7.26
2003-01-29,7.25,7.26,7.23,7.24,3100,7.24
2003-01-28,7.22,7.22,7.22,7.22,1400,7.22
2003-01-27,7.10,7.10,7.05,7.10,4000,7.10
2003-01-24,7.10,7.10,7.00,7.20,1800,7.20
2003-01-23,7.10,7.10,7.00,7.00,2300,7.00
2003-01-22,7.00,7.00,7.00,7.00,3100,7.00
2003-01-21,7.03,7.03,7.03,7.03,1200,7.03
2003-01-20,7.07,7.20,7.07,7.20,200,7.20
2003-01-17,7.01,7.26,7.01,7.13,5100,7.13
2003-01-16,7.08,7.08,7.05,7.05,900,7.05
2003-01-15,7.01,7.35,7.01,7.10,7100,7.10
2003-01-14,6.97,6.97,6.97,6.97,200,6.97
2003-01-13,7.09,7.31,7.02,7.02,16100,7.02
2003-01-10,7.00,7.20,7.00,7.00,12700,7.00
2003-01-09,7.11,7.30,7.00,7.00,18000,7.00
2003-01-08,7.38,7.38,7.23,7.23,2000,7.23
2003-01-07,7.50,7.50,7.45,7.50,5800,7.50
2003-01-06,7.56,7.56,7.55,7.55,400,7.55
2003-01-03,7.72,7.72,7.65,7.65,2000,7.65
2003-01-02,7.26,7.41,7.26,7.40,4600,7.40
2003-01-01,7.25,7.25,7.25,7.25,000,7.25