Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,62.61,62.85,61.25,61.50,1772600,61.50
2009-11-25,63.02,63.30,62.45,63.05,1563500,63.05
2009-11-24,62.86,63.15,62.48,63.02,1414100,63.02
2009-11-23,62.39,63.38,62.39,63.17,1307900,63.17
2009-11-20,62.92,63.49,62.07,62.12,2968000,62.12
2009-11-19,63.18,63.34,62.33,62.43,1572100,62.43
2009-11-18,62.77,63.40,62.56,63.03,1906300,63.03
2009-11-17,62.62,62.73,62.26,62.34,1100400,62.34
2009-11-16,62.35,62.59,61.75,62.56,1998100,62.56
2009-11-13,61.39,61.99,61.19,61.78,1785900,61.78
2009-11-11,61.60,61.95,61.35,61.40,1936400,61.40
2009-11-10,60.51,61.20,60.44,60.77,1671200,60.77
2009-11-09,59.50,60.50,59.36,60.49,1618000,60.49
2009-11-06,59.12,59.47,58.55,59.30,1839000,59.30
2009-11-05,59.00,59.34,58.42,59.12,2827100,59.12
2009-11-04,59.15,59.53,58.92,59.30,1861900,59.30
2009-11-03,59.73,59.73,58.94,59.03,2159300,59.03
2009-11-02,59.78,60.26,59.23,59.83,1758000,59.83
2009-10-30,60.91,61.26,59.54,59.70,2613600,59.70
2009-10-29,61.20,61.90,60.15,60.87,2851800,60.87
2009-10-28,61.22,61.90,61.02,61.34,3210800,61.34
2009-10-27,61.29,61.62,60.73,60.98,2041500,60.98
2009-10-26,61.74,62.48,61.05,61.23,1833000,61.23
2009-10-23,62.38,62.72,61.32,61.32,2215300,61.32
2009-10-22,61.96,62.20,61.51,61.95,1333000,61.95
2009-10-21,62.40,62.55,61.46,62.26,2326600,62.26
2009-10-20,61.40,62.35,60.95,61.85,2444600,61.85
2009-10-19,61.30,61.35,60.81,61.13,1922700,61.13
2009-10-16,61.27,61.75,60.59,60.84,2854900,60.84
2009-10-15,62.23,62.31,60.66,61.00,3371100,61.00
2009-10-14,62.90,62.90,61.65,62.22,3509900,62.22
2009-10-13,63.43,63.43,62.23,62.37,1883400,62.37
2009-10-12,62.89,63.67,62.75,63.11,1689100,63.11
2009-10-09,63.22,63.51,62.50,63.08,1453700,63.08
2009-10-08,63.80,63.95,62.82,63.34,1778800,63.34
2009-10-07,63.29,63.89,63.16,63.23,1789300,63.23
2009-10-06,62.56,63.36,62.09,63.31,2402600,63.31
2009-10-05,62.18,62.53,61.55,62.47,1770800,62.47
2009-10-02,62.49,62.97,62.01,62.20,2394200,62.20
2009-10-01,63.76,64.00,62.63,62.65,1925900,62.65
2009-09-30,63.43,64.61,62.87,63.47,2752400,63.47
2009-09-29,64.67,65.14,63.49,63.59,3075200,63.59
2009-09-28,64.48,64.93,63.51,64.80,5243800,64.80
2009-09-25,62.63,62.90,61.98,62.19,1619800,62.19
2009-09-24,62.50,63.31,61.96,62.31,2052100,62.31
2009-09-23,62.83,63.64,62.68,62.74,1664700,62.74
2009-09-22,63.00,63.74,62.74,63.10,1903300,63.10
2009-09-21,63.06,63.24,61.95,62.66,2308400,62.66
2009-09-18,63.60,64.01,62.84,63.17,5841000,63.17
2009-09-17,63.05,63.61,62.85,63.53,2786800,63.53
2009-09-16,62.39,62.83,62.06,62.64,1848300,62.64
2009-09-15,62.45,62.56,61.85,62.30,1751500,62.30
2009-09-14,61.98,62.51,61.48,62.34,1554000,62.34
2009-09-11,63.10,63.22,61.97,62.54,1702200,62.54
2009-09-10,63.00,63.40,62.35,62.57,1747000,62.57
2009-09-09,62.30,63.08,61.85,62.84,1808500,62.84
2009-09-08,63.04,63.06,62.14,62.40,1721400,62.40
2009-09-07,62.62,62.88,62.25,62.60,1510400,62.60
2009-09-04,61.70,62.81,61.53,62.55,1989200,62.55
2009-09-03,62.90,62.95,61.83,62.00,1720700,62.00
2009-09-02,62.62,62.73,62.00,62.50,2516600,62.50
2009-09-01,64.97,64.97,62.83,62.90,3230300,62.90
2009-08-31,64.50,64.74,64.00,64.60,1813400,64.60
2009-08-28,66.00,66.00,64.74,65.07,2031800,65.07
2009-08-27,64.45,65.99,64.05,65.12,2768500,65.12
2009-08-26,64.46,64.89,64.15,64.45,1702900,64.45
2009-08-25,64.00,65.46,63.56,64.99,1866700,64.99
2009-08-24,64.15,64.99,63.84,64.54,2214500,64.54
2009-08-21,60.95,64.63,60.95,64.01,5436900,64.01
2009-08-20,60.39,61.38,60.39,61.22,2886500,61.22
2009-08-19,58.50,60.18,58.33,59.78,2072500,59.78
2009-08-18,58.48,58.95,58.36,58.89,1371400,58.89
2009-08-17,59.06,59.20,57.66,58.08,2154900,58.08
2009-08-14,59.89,60.14,58.91,59.16,1594400,59.16
2009-08-13,60.00,60.24,58.88,59.69,3061500,59.69
2009-08-12,58.10,59.76,57.85,59.51,2940200,59.51
2009-08-11,58.80,58.87,57.66,57.82,1716100,57.82
2009-08-10,58.90,58.91,58.19,58.66,1387500,58.66
2009-08-07,58.37,59.19,57.95,58.72,2549600,58.72
2009-08-06,59.21,59.30,57.80,58.15,1521600,58.15
2009-08-05,59.68,60.06,58.11,58.30,1916500,58.30
2009-08-04,59.56,59.93,59.22,59.72,1482800,59.72
2009-08-03,59.30,60.06,59.13,59.57,1626400,59.57
2009-07-31,59.46,60.40,59.08,59.25,2608300,59.25
2009-07-30,58.99,60.00,58.72,59.39,2537600,59.39
2009-07-29,57.59,58.85,57.59,58.38,1475700,58.38
2009-07-28,58.42,58.94,57.80,57.80,1594900,57.80
2009-07-27,58.60,58.90,57.66,58.09,1645000,58.09
2009-07-24,58.41,58.96,57.52,57.91,1995400,57.91
2009-07-23,58.24,58.96,57.14,58.72,2454000,58.72
2009-07-22,57.94,58.56,57.60,58.24,1824400,58.24
2009-07-21,57.86,58.44,57.49,57.62,1531800,57.62
2009-07-20,57.00,58.11,56.78,57.54,1914700,57.54
2009-07-17,56.41,56.94,56.26,56.48,1902800,56.48
2009-07-16,55.68,56.68,55.35,56.19,2190300,56.19
2009-07-15,54.90,55.85,54.69,55.82,2105600,55.82
2009-07-14,53.95,54.60,53.35,54.21,2061600,54.21
2009-07-13,52.61,53.95,51.98,53.95,1753600,53.95
2009-07-10,53.05,53.33,52.56,52.81,1501000,52.81
2009-07-09,53.23,53.57,52.71,53.09,1468200,53.09
2009-07-08,53.15,53.90,52.77,53.08,1950400,53.08
2009-07-07,54.81,54.96,53.17,53.42,1907100,53.42
2009-07-06,54.85,55.11,53.90,54.52,1588600,54.52
2009-07-03,56.25,56.29,54.69,55.27,1745000,55.27
2009-07-02,56.85,57.05,55.82,55.82,1786700,55.82
2009-07-01,56.09,57.69,56.04,57.17,1764100,57.17
2009-06-30,57.12,57.35,56.00,56.09,1695000,56.09
2009-06-29,55.46,57.19,55.46,56.93,1626500,56.93
2009-06-26,56.15,56.99,55.46,55.68,1759400,55.68
2009-06-25,56.35,56.74,55.80,56.40,1551000,56.40
2009-06-24,56.60,56.90,55.55,56.52,2279900,56.52
2009-06-23,56.00,57.35,55.99,56.43,2231300,56.43
2009-06-22,57.20,57.56,55.93,55.93,2320500,55.93
2009-06-19,56.73,57.56,56.64,56.99,6467600,56.99
2009-06-18,56.68,57.27,56.41,56.67,2289300,56.67
2009-06-17,57.49,57.56,56.51,56.70,2150600,56.70
2009-06-16,57.69,57.72,57.13,57.27,1394400,57.27
2009-06-15,58.90,58.91,57.41,57.50,1938300,57.50
2009-06-12,58.80,59.71,58.62,59.09,1469400,59.09
2009-06-11,58.55,59.48,58.22,59.10,1099000,59.10
2009-06-10,59.39,59.87,58.42,58.49,1884600,58.49
2009-06-09,58.36,59.15,58.23,58.71,1865500,58.71
2009-06-08,58.32,58.50,57.13,57.90,1713900,57.90
2009-06-05,59.18,59.53,57.86,58.52,2611300,58.52
2009-06-04,59.29,59.72,58.55,58.90,1925300,58.90
2009-06-03,60.43,60.50,59.01,59.27,1779600,59.27
2009-06-02,60.06,60.88,59.89,60.45,1644000,60.45
2009-06-01,59.40,60.54,59.15,60.04,1993300,60.04
2009-05-29,60.32,60.34,58.60,58.61,3468700,58.61
2009-05-28,59.46,60.28,59.24,59.87,1436200,59.87
2009-05-27,60.20,60.49,59.52,60.03,1578000,60.03
2009-05-26,59.03,60.18,57.85,59.99,2008700,59.99
2009-05-25,59.41,59.98,58.06,59.51,1104400,59.51
2009-05-22,59.11,59.97,58.75,59.10,1326200,59.10
2009-05-21,59.56,59.85,58.59,58.92,1250400,58.92
2009-05-20,59.25,60.54,58.90,60.13,2425700,60.13
2009-05-19,58.63,59.77,58.25,59.27,2937100,59.27
2009-05-18,58.30,58.93,57.15,58.74,3542700,58.74
2009-05-15,58.55,58.89,57.14,58.89,4306300,58.89
2009-05-14,59.19,59.59,57.72,58.30,2309400,58.30
2009-05-13,59.27,59.96,58.15,58.45,3237000,58.45
2009-05-12,58.23,59.32,57.71,58.82,2144800,58.82
2009-05-11,59.00,59.24,58.06,58.79,2489000,58.79
2009-05-08,57.40,59.22,57.19,58.69,3749000,58.69
2009-05-07,57.05,57.92,56.30,56.51,2618700,56.51
2009-05-06,56.08,57.65,55.95,56.79,2503300,56.79
2009-05-05,55.92,56.90,55.87,56.40,3136700,56.40
2009-05-04,55.48,56.25,55.20,56.00,1766400,56.00
2009-04-30,54.20,55.46,53.85,54.59,4301900,54.59
2009-04-29,53.60,54.47,53.12,54.00,2264900,54.00
2009-04-28,51.90,53.28,51.44,52.94,2779900,52.94
2009-04-27,52.69,53.23,52.13,52.54,3261400,52.54
2009-04-24,53.18,53.74,52.66,53.30,3442500,53.30
2009-04-23,53.20,53.31,52.16,52.41,5465300,52.41
2009-04-22,57.00,57.84,56.59,57.60,8990700,53.10
2009-04-21,57.60,58.50,56.98,57.87,6403000,53.35
2009-04-20,58.40,58.70,56.72,57.02,3436600,52.57
2009-04-17,57.70,58.38,57.21,58.38,3493300,53.82
2009-04-16,56.90,57.86,56.15,57.34,1808000,52.86
2009-04-15,56.02,57.00,55.61,56.61,2452900,52.19
2009-04-14,56.97,57.42,55.76,56.86,2533400,52.42
2009-04-09,56.10,56.82,55.81,56.28,2131900,51.88
2009-04-08,53.85,55.84,53.48,55.51,2436300,51.17
2009-04-07,54.46,55.30,54.02,54.63,2406400,50.36
2009-04-06,53.50,55.08,53.06,53.94,3317100,49.73
2009-04-03,54.45,54.60,52.00,52.43,4176300,48.33
2009-04-02,53.76,55.27,53.70,54.69,3406700,50.42
2009-04-01,52.60,53.45,51.55,53.25,2228500,49.09
2009-03-31,52.09,53.00,51.80,52.81,1923400,48.68
2009-03-30,53.10,53.39,52.00,52.02,2531600,47.96
2009-03-27,54.95,55.28,53.05,53.95,2114700,49.74
2009-03-26,55.30,55.37,54.10,55.22,2085600,50.91
2009-03-25,53.57,55.55,53.44,54.93,2797400,50.64
2009-03-24,53.96,54.28,53.24,53.64,2566900,49.45
2009-03-23,53.90,53.90,52.44,53.13,2734900,48.98
2009-03-20,50.99,52.98,50.70,52.61,5456100,48.50
2009-03-19,50.68,52.33,50.58,51.64,3669700,47.61
2009-03-18,50.88,51.58,50.01,50.57,1824500,46.62
2009-03-17,51.30,51.49,49.82,50.47,2316500,46.53
2009-03-16,51.00,51.59,50.81,51.43,3001400,47.41
2009-03-13,50.00,51.75,49.80,50.10,2825000,46.19
2009-03-12,48.80,50.02,48.21,49.73,3627700,45.84
2009-03-11,49.36,50.34,47.62,48.88,3927900,45.06
2009-03-10,47.05,49.24,46.33,49.24,5013400,45.39
2009-03-09,48.57,48.69,47.11,48.32,3050100,44.54
2009-03-06,48.80,50.44,48.12,48.47,3955200,44.68
2009-03-05,48.80,49.86,48.30,48.80,4615800,44.99
2009-03-04,47.42,48.91,46.97,48.91,4000700,45.09
2009-03-03,46.75,47.69,46.60,46.76,3500600,43.11
2009-03-02,49.15,49.35,46.39,46.52,5083800,42.89
2009-02-27,50.98,51.39,48.34,49.97,5414300,46.07
2009-02-26,53.33,53.44,50.15,51.31,5614800,47.30
2009-02-25,54.50,54.87,51.85,52.63,4004300,48.52
2009-02-24,53.50,54.78,52.90,53.88,3748800,49.67
2009-02-23,54.43,55.48,53.07,53.57,3039500,49.38
2009-02-20,55.71,56.46,54.21,54.21,4062200,49.97
2009-02-19,55.19,56.98,54.03,56.68,2997700,52.25
2009-02-18,55.72,55.87,54.10,55.03,2191400,50.73
2009-02-17,55.47,56.40,54.80,55.46,3227000,51.13
2009-02-16,56.80,56.96,54.94,55.74,2823800,51.39
2009-02-13,58.68,58.95,56.57,57.00,3749300,52.55
2009-02-12,61.13,61.13,58.00,58.46,4188600,53.89
2009-02-11,61.07,61.30,60.12,61.10,2183000,56.33
2009-02-10,61.59,62.87,61.02,61.27,2748100,56.48
2009-02-09,63.20,63.20,61.30,62.04,2927200,57.19
2009-02-06,63.30,63.39,62.10,63.13,2874000,58.20
2009-02-05,61.90,63.17,61.62,62.75,3354600,57.85
2009-02-04,62.80,62.92,61.85,62.50,2872900,57.62
2009-02-03,60.50,61.88,60.10,61.80,2887400,56.97
2009-02-02,60.10,60.39,59.50,60.10,2213200,55.40
2009-01-30,61.49,62.19,60.52,60.87,2703900,56.11
2009-01-29,62.09,62.45,60.82,61.31,1928000,56.52
2009-01-28,62.50,62.50,61.10,62.33,2184400,57.46
2009-01-27,61.31,61.65,60.22,61.39,1810800,56.59
2009-01-26,59.84,61.85,59.24,61.26,2437500,56.47
2009-01-23,59.00,60.40,58.00,59.90,2305800,55.22
2009-01-22,60.40,60.85,58.71,59.35,1975400,54.71
2009-01-21,60.73,60.86,59.11,59.98,2599000,55.29
2009-01-20,60.28,61.58,59.70,60.54,2402900,55.81
2009-01-19,60.65,61.89,59.54,60.33,2017400,55.62
2009-01-16,60.37,61.24,59.08,59.47,2099500,54.82
2009-01-15,59.79,61.13,58.88,59.65,3266800,54.99
2009-01-14,61.42,61.70,59.30,60.11,3290200,55.41
2009-01-13,61.19,62.33,60.17,61.46,3890100,56.66
2009-01-12,62.70,63.30,60.95,61.40,3624300,56.60
2009-01-09,65.67,65.92,62.73,63.13,3294700,58.20
2009-01-08,65.92,66.62,64.67,65.83,2246600,60.69
2009-01-07,67.10,67.26,65.26,66.00,2014400,60.84
2009-01-06,68.40,69.12,67.25,67.42,1915900,62.15
2009-01-05,66.50,68.18,66.47,68.16,3153300,62.84
2009-01-02,64.00,66.46,63.40,66.04,2105100,60.88
2008-12-30,63.50,64.08,63.19,63.70,1440500,58.72
2008-12-29,61.99,62.66,61.57,62.66,1608200,57.76
2008-12-23,61.78,62.46,60.79,61.14,2151800,56.36
2008-12-22,61.10,62.67,60.85,62.04,3097500,57.19
2008-12-19,63.50,63.90,60.79,60.79,8755700,56.04
2008-12-18,63.50,64.73,63.01,63.90,2765400,58.91
2008-12-17,62.00,63.11,60.99,63.07,3327000,58.14
2008-12-16,62.44,63.46,61.30,61.75,3682800,56.93
2008-12-15,62.70,63.68,62.21,62.44,2436900,57.56
2008-12-12,60.24,62.73,59.71,61.89,3492400,57.05
2008-12-11,60.35,63.20,59.79,62.50,4266200,57.62
2008-12-10,61.19,61.20,59.80,60.56,3038600,55.83
2008-12-09,60.25,61.25,58.18,60.12,4926100,55.42
2008-12-08,61.29,62.50,60.51,61.00,4358100,56.23
2008-12-05,60.70,61.29,57.00,58.21,5983700,53.66
2008-12-04,62.90,64.21,60.85,61.80,3823800,56.97
2008-12-03,62.50,64.00,61.05,63.25,3798700,58.31
2008-12-02,61.00,64.10,60.69,63.23,3336500,58.29
2008-12-01,65.22,65.83,61.15,62.06,3667100,57.21
2008-11-28,65.50,66.12,64.52,66.08,2740200,60.92
2008-11-27,66.47,66.73,65.21,65.63,2252300,60.50
2008-11-26,65.75,66.10,63.24,66.00,4379900,60.84
2008-11-25,62.90,68.29,62.21,65.83,5272200,60.69
2008-11-24,58.56,65.08,58.15,63.58,5310600,58.61
2008-11-21,60.43,61.00,57.11,57.87,6167500,53.35
2008-11-20,61.75,62.45,58.30,60.55,5900500,55.82
2008-11-19,65.21,65.58,63.10,63.57,3488600,58.60
2008-11-18,65.50,65.93,63.45,65.27,3355600,60.17
2008-11-17,66.00,67.39,64.01,64.92,3065900,59.85
2008-11-14,65.19,67.94,64.71,66.82,3899900,61.60
2008-11-13,63.46,64.86,62.05,63.66,3536100,58.69
2008-11-12,68.18,68.71,63.62,64.50,4229400,59.46
2008-11-11,69.39,69.99,65.93,67.20,3789700,61.95
2008-11-10,68.40,69.69,67.60,68.50,2326900,63.15
2008-11-07,64.54,68.14,64.50,66.75,2953800,61.54
2008-11-06,66.70,68.33,64.30,65.37,4532000,60.26
2008-11-05,69.34,69.90,67.70,69.00,3334700,63.61
2008-11-04,67.27,70.41,67.05,69.80,4365800,64.35
2008-11-03,66.86,68.40,64.61,68.00,4060100,62.69
2008-10-31,62.13,66.60,61.49,64.79,4734000,59.73
2008-10-30,64.00,65.41,60.82,63.00,5069600,58.08
2008-10-29,58.50,62.94,57.25,61.95,10079500,57.11
2008-10-28,54.90,55.47,49.10,53.06,13668800,48.91
2008-10-27,54.20,55.07,52.53,53.00,8477500,48.86
2008-10-24,57.50,59.29,55.03,59.29,6521900,54.66
2008-10-23,59.64,61.42,58.04,61.04,4641000,56.27
2008-10-22,60.25,61.26,58.62,60.21,5155700,55.51
2008-10-21,63.80,64.15,60.41,61.49,4608500,56.69
2008-10-20,60.76,62.90,60.13,62.46,4685800,57.58
2008-10-17,57.01,59.99,56.94,58.53,7738800,53.96
2008-10-16,54.50,58.95,53.82,55.32,7136100,51.00
2008-10-15,60.70,61.67,56.46,57.46,6217700,52.97
2008-10-14,60.34,64.86,59.75,61.49,6965500,56.69
2008-10-13,55.00,59.95,54.21,59.68,8668600,55.02
2008-10-10,54.20,54.45,50.95,52.53,12884900,48.43
2008-10-09,64.49,65.00,57.91,58.97,9085700,54.36
2008-10-08,65.00,67.22,62.61,64.08,8855300,59.07
2008-10-07,66.46,67.59,65.11,66.50,4925800,61.30
2008-10-06,66.53,67.27,64.87,65.51,6832400,60.39
2008-10-03,67.81,68.69,66.20,68.20,3446500,62.87
2008-10-02,68.26,68.83,66.50,66.85,3647700,61.63
2008-10-01,68.10,68.77,67.19,68.22,3093800,62.89
2008-09-30,65.18,68.42,64.89,67.50,5259000,62.23
2008-09-29,67.78,68.23,66.51,66.51,4127200,61.31
2008-09-26,67.78,68.50,67.12,67.87,2226000,62.57
2008-09-25,66.97,68.87,66.65,68.54,3592400,63.19
2008-09-24,66.60,67.14,65.82,66.41,2330000,61.22
2008-09-23,65.44,68.00,65.44,66.50,4736100,61.30
2008-09-22,66.20,67.19,64.88,65.36,4275900,60.25
2008-09-19,62.10,66.24,61.83,65.23,11350400,60.13
2008-09-18,62.96,63.66,60.71,61.00,6963100,56.23
2008-09-17,63.82,64.50,62.20,62.65,5091700,57.76
2008-09-16,65.26,65.81,63.19,63.79,7205000,58.81
2008-09-15,65.16,66.63,65.15,66.28,6311400,61.10
2008-09-12,66.03,67.56,66.00,67.18,4170700,61.93
2008-09-11,66.00,66.53,64.94,65.61,3564200,60.48
2008-09-10,67.18,67.18,64.80,66.15,5960500,60.98
2008-09-09,68.20,68.54,66.51,67.00,4537800,61.77
2008-09-08,69.95,69.95,68.37,68.55,3184500,63.19
2008-09-05,69.24,69.40,67.39,67.94,4772200,62.63
2008-09-04,71.76,71.97,69.21,69.57,4271800,64.13
2008-09-03,71.91,72.24,71.46,71.70,2180600,66.10
2008-09-02,73.19,73.19,71.85,72.34,3450800,66.69
2008-09-01,73.43,73.93,72.95,73.21,1480200,67.49
2008-08-29,73.46,73.90,73.10,73.63,2181600,67.88
2008-08-28,73.00,73.58,71.97,73.27,2792100,67.55
2008-08-27,72.99,73.23,72.34,72.98,1714800,67.28
2008-08-26,72.15,73.32,71.85,72.80,2079700,67.11
2008-08-25,72.75,72.88,72.13,72.38,1101700,66.73
2008-08-22,72.02,73.27,71.76,72.98,2376300,67.28
2008-08-21,72.04,72.50,71.10,72.06,2493500,66.43
2008-08-20,71.55,72.22,71.21,71.91,2057400,66.29
2008-08-19,71.93,72.38,71.29,71.44,2418100,65.86
2008-08-18,71.72,72.74,71.15,72.25,2372300,66.61
2008-08-15,72.97,73.10,71.64,71.99,3468300,66.37
2008-08-14,74.00,74.45,71.85,72.97,4987100,67.27
2008-08-13,74.50,75.60,73.37,73.37,3963900,67.64
2008-08-12,74.94,75.27,73.55,74.79,2436800,68.95
2008-08-11,75.20,75.87,74.51,75.00,2707000,69.14
2008-08-08,76.21,76.21,74.43,75.97,3096500,70.03
2008-08-07,75.90,76.83,75.90,75.98,2251200,70.04
2008-08-06,76.52,76.68,74.43,75.68,3696800,69.77
2008-08-05,75.91,77.42,75.85,76.28,2659700,70.32
2008-08-04,76.39,76.65,75.57,75.91,1272300,69.98
2008-08-01,76.70,77.41,75.72,76.25,1855500,70.29
2008-07-31,76.27,77.75,76.18,76.96,2699900,70.95
2008-07-30,75.00,76.54,74.50,75.88,2658600,69.95
2008-07-29,74.31,76.17,74.26,75.34,2173900,69.45
2008-07-28,75.86,76.08,74.65,75.12,1566000,69.25
2008-07-25,74.85,76.30,74.61,75.52,2726300,69.62
2008-07-24,76.15,76.34,74.55,75.37,3228200,69.48
2008-07-23,77.81,78.49,75.84,75.90,3629300,69.97
2008-07-22,76.70,77.80,76.30,77.47,2844900,71.42
2008-07-21,76.00,77.12,74.71,76.19,2534700,70.24
2008-07-18,76.48,77.15,75.11,75.50,4762300,69.60
2008-07-17,77.00,77.61,75.35,76.86,4164800,70.86
2008-07-16,76.65,77.80,76.65,77.17,2900300,71.14
2008-07-15,76.70,77.51,76.23,76.47,3376700,70.50
2008-07-14,78.19,78.67,77.43,77.80,1957600,71.72
2008-07-11,79.41,79.82,77.25,77.81,3102300,71.73
2008-07-10,79.50,79.64,78.02,78.83,3265800,72.67
2008-07-09,81.44,81.44,79.56,79.93,3575700,73.69
2008-07-08,80.76,81.25,80.06,81.20,3414400,74.86
2008-07-07,80.80,82.43,80.37,82.21,3257800,75.79
2008-07-04,81.19,81.19,79.54,79.71,1576900,73.48
2008-07-03,80.31,81.73,79.81,80.99,3454800,74.66
2008-07-02,80.56,81.72,80.30,81.37,3597300,75.01
2008-07-01,80.26,81.88,79.96,80.68,5174500,74.38
2008-06-30,78.89,80.28,78.48,80.23,3301600,73.96
2008-06-27,78.44,79.63,78.05,78.58,2725700,72.44
2008-06-26,78.02,79.19,78.01,78.64,2480700,72.50
2008-06-25,78.24,79.06,77.89,78.80,1926900,72.64
2008-06-24,79.70,79.82,77.25,78.35,2930400,72.23
2008-06-23,78.99,80.31,78.82,79.71,2512600,73.48
2008-06-20,81.30,81.30,77.79,78.88,9304900,72.72
2008-06-19,79.60,81.98,79.60,81.05,4041500,74.72
2008-06-18,79.84,80.95,79.38,80.29,3149800,74.02
2008-06-17,79.94,80.42,79.57,79.69,1830400,73.46
2008-06-16,80.80,80.81,78.81,79.73,2602700,73.50
2008-06-13,80.52,81.00,79.30,80.44,2683600,74.16
2008-06-12,81.20,81.86,80.27,80.98,2818800,74.65
2008-06-11,82.85,82.85,81.08,81.22,2975300,74.87
2008-06-10,82.45,83.29,81.97,82.70,2843800,76.24
2008-06-06,82.52,83.20,80.65,81.20,3807000,74.86
2008-06-05,82.52,83.35,81.79,82.21,2641400,75.79
2008-06-04,84.89,84.89,82.13,83.17,3225700,76.67
2008-06-03,82.50,84.68,82.50,84.40,2899900,77.81
2008-06-02,82.82,83.65,82.32,83.00,2119100,76.52
2008-05-30,83.99,84.15,82.23,83.09,3003500,76.60
2008-05-29,83.75,84.30,82.62,83.76,6017400,77.22
2008-05-28,80.99,82.05,80.50,81.60,3715500,75.22
2008-05-27,79.90,81.42,79.52,80.48,4010000,74.19
2008-05-26,79.17,80.22,78.99,79.56,1337600,73.34
2008-05-23,80.54,80.63,78.67,79.17,3428000,72.98
2008-05-22,79.65,81.48,79.59,80.86,4481700,74.54
2008-05-21,78.53,80.44,78.46,79.48,4967000,73.27
2008-05-20,79.30,79.30,78.20,78.53,2394900,72.39
2008-05-19,77.99,79.97,77.50,79.47,3949800,73.26
2008-05-16,77.40,78.35,77.10,77.61,3471800,71.55
2008-05-15,77.30,77.60,76.63,77.26,2729800,71.22
2008-05-14,77.34,77.92,76.88,77.58,2639000,71.52
2008-05-13,78.24,78.30,76.82,77.32,2929600,71.28
2008-05-12,77.83,78.20,77.25,77.68,1591400,71.61
2008-05-09,78.51,79.20,76.83,77.48,3764700,71.43
2008-05-08,77.59,78.49,77.55,78.39,3239300,72.27
2008-05-07,76.73,79.03,76.73,78.48,6777700,72.35
2008-05-06,74.86,76.97,74.85,76.60,5968600,70.62
2008-05-05,74.80,75.20,74.60,74.93,1860100,69.08
2008-05-02,74.75,75.28,73.82,74.95,5338500,69.09
2008-04-30,74.20,74.23,73.25,73.94,3991300,68.16
2008-04-29,74.06,74.17,73.42,73.90,3453600,68.13
2008-04-28,74.99,74.99,73.93,74.23,3391300,68.43
2008-04-25,75.03,75.22,74.02,74.76,2954400,68.92
2008-04-24,74.12,74.82,73.66,74.76,3325800,68.92
2008-04-23,72.23,74.98,72.22,74.47,5537000,68.65
2008-04-22,73.65,75.31,73.50,73.87,3516900,68.10
2008-04-21,74.32,74.61,73.64,73.98,2270800,68.20
2008-04-18,74.41,74.90,73.75,74.57,6138000,68.74
2008-04-17,77.89,77.89,76.80,77.33,4956400,71.29
2008-04-16,77.41,77.59,76.65,77.59,4793100,71.53
2008-04-15,77.31,77.70,76.55,77.03,2918400,71.01
2008-04-14,77.34,77.67,76.95,77.27,3104700,71.23
2008-04-11,78.89,79.15,77.21,77.90,4319700,71.81
2008-04-10,80.02,80.19,77.69,78.70,8247400,72.55
2008-04-09,81.26,81.26,79.95,81.00,2018900,74.67
2008-04-08,80.91,81.30,80.29,81.27,2297900,74.92
2008-04-07,81.80,81.81,80.20,80.95,2938800,74.63
2008-04-04,81.28,81.87,80.37,81.25,2576800,74.90
2008-04-03,81.20,81.80,80.51,81.35,2789200,74.99
2008-04-02,80.35,81.19,79.65,80.63,2813200,74.33
2008-04-01,77.96,80.67,77.54,79.74,4393300,73.51
2008-03-31,78.00,78.09,76.46,77.86,2243300,71.78
2008-03-28,78.26,78.90,76.92,77.93,3894200,71.84
2008-03-27,76.44,78.54,76.16,78.09,3525100,71.99
2008-03-26,76.30,77.03,76.24,76.53,3155100,70.55
2008-03-25,77.40,77.55,75.90,76.73,5331900,70.74
2008-03-24,76.01,76.01,76.01,76.01,000,70.07
2008-03-21,76.01,76.01,76.01,76.01,000,70.07
2008-03-20,76.61,77.12,75.71,76.01,11606500,70.07
2008-03-19,78.26,78.60,76.74,77.15,5081300,71.12
2008-03-18,78.15,78.15,76.62,77.80,3782300,71.72
2008-03-17,76.60,78.13,76.06,77.00,5780800,70.98
2008-03-14,79.09,79.52,77.57,78.47,3921000,72.34
2008-03-13,79.64,79.64,78.40,79.29,3212200,73.10
2008-03-12,80.73,80.78,79.51,79.72,3559900,73.49
2008-03-11,79.30,80.53,78.88,79.91,3990100,73.67
2008-03-10,77.94,79.90,77.18,78.95,4174300,72.78
2008-03-07,78.38,79.10,76.91,77.85,4131400,71.77
2008-03-06,78.12,79.56,78.06,78.87,4132800,72.71
2008-03-05,78.70,78.70,77.23,78.30,3999700,72.18
2008-03-04,78.53,79.75,77.50,77.80,4105800,71.72
2008-03-03,79.87,79.87,79.87,79.87,000,73.63
2008-02-29,81.00,81.00,78.95,79.87,4880800,73.63
2008-02-28,80.30,80.77,79.54,80.01,4257100,73.76
2008-02-27,80.50,81.08,79.98,80.59,4304300,74.29
2008-02-26,80.85,81.38,79.78,80.32,4868400,74.04
2008-02-25,80.91,81.40,79.30,80.58,4986500,74.28
2008-02-22,81.10,82.39,79.00,80.24,15810700,73.97
2008-02-21,85.91,86.50,84.56,85.08,4031200,78.43
2008-02-20,87.20,88.79,84.12,85.46,7953400,78.78
2008-02-19,87.33,88.95,86.40,87.99,3440100,81.12
2008-02-18,86.78,87.85,85.83,87.35,2078800,80.53
2008-02-15,87.40,88.14,85.09,85.98,4033000,79.26
2008-02-14,88.88,89.44,87.30,87.80,3346700,80.94
2008-02-13,87.32,88.48,86.64,88.10,2668300,81.22
2008-02-12,86.04,88.40,86.04,88.21,5067900,81.32
2008-02-11,83.99,86.15,83.63,85.19,3258500,78.53
2008-02-08,85.31,85.90,83.36,84.62,3109700,78.01
2008-02-07,84.63,85.21,82.61,84.41,4158200,77.82
2008-02-06,82.04,85.44,82.04,84.38,4835600,77.79
2008-02-05,83.95,86.00,82.13,82.86,5508300,76.39
2008-02-04,83.09,84.12,82.54,83.45,3590500,76.93
2008-02-01,83.01,83.65,81.42,82.55,4825400,76.10
2008-01-31,83.39,84.10,81.08,82.46,5382000,76.02
2008-01-30,83.97,84.90,82.36,83.20,4268100,76.70
2008-01-29,83.00,84.86,82.24,83.43,4546900,76.91
2008-01-28,82.00,83.58,81.61,82.93,4918900,76.45
2008-01-25,83.60,84.83,82.21,82.67,6118100,76.21
2008-01-24,80.00,82.40,79.52,81.55,9837300,75.18
2008-01-23,83.01,83.25,76.94,77.46,12125900,71.41
2008-01-22,83.20,85.94,80.00,82.28,15194000,75.85
2008-01-21,92.81,93.95,85.26,87.06,10393100,80.26
2008-01-18,93.30,95.65,93.11,93.69,5385900,86.37
2008-01-17,94.70,94.75,93.00,93.26,3299600,85.97
2008-01-16,95.10,96.18,92.56,94.08,6661100,86.73
2008-01-15,93.99,95.60,93.70,94.67,3872000,87.27
2008-01-14,96.50,96.74,94.31,94.31,4761900,86.94
2008-01-11,98.33,99.52,96.13,97.21,5175600,89.62
2008-01-10,100.04,100.49,98.09,98.79,4196000,91.07
2008-01-09,99.05,100.54,98.72,99.61,4884100,91.83
2008-01-08,100.57,101.11,98.05,99.11,6184800,91.37
2008-01-07,98.16,102.54,98.16,100.64,5436200,92.78
2008-01-04,98.24,99.76,97.02,97.73,4362900,90.09
2008-01-03,95.00,99.50,94.75,98.17,4707800,90.50
2008-01-02,96.44,97.33,94.92,95.28,2431600,87.84
2008-01-01,96.00,96.00,96.00,96.00,000,88.50
2007-12-31,96.00,96.00,96.00,96.00,000,88.50
2007-12-28,95.60,96.85,95.10,96.00,1255500,88.50
2007-12-27,95.54,95.90,94.95,95.74,1938000,88.26
2007-12-26,94.35,94.35,94.35,94.35,000,86.98
2007-12-25,94.35,94.35,94.35,94.35,000,86.98
2007-12-24,94.35,94.35,94.35,94.35,000,86.98
2007-12-21,94.27,96.00,93.97,94.35,6378400,86.98
2007-12-20,93.78,94.96,93.48,93.99,2316100,86.65
2007-12-19,95.22,95.70,93.35,93.70,4228300,86.38
2007-12-18,94.85,95.96,94.40,95.27,3695100,87.83
2007-12-17,94.63,95.96,94.60,95.78,2429000,88.30
2007-12-14,95.50,95.72,94.84,95.36,2162600,87.91
2007-12-13,95.31,95.93,94.40,94.69,2983400,87.29
2007-12-12,94.40,96.65,93.75,95.77,4051500,88.29
2007-12-11,96.92,96.92,94.33,94.52,4747300,87.14
2007-12-10,97.48,97.71,96.48,97.19,2441500,89.60
2007-12-07,97.90,98.40,97.34,97.90,2509900,90.25
2007-12-06,96.06,98.08,95.60,97.59,2806100,89.97
2007-12-05,95.08,96.38,95.06,96.16,2141100,88.65
2007-12-04,93.48,95.69,93.15,94.92,3755900,87.50
2007-12-03,92.82,94.30,92.50,93.22,2872200,85.94
2007-11-30,93.91,94.11,92.41,93.38,3400700,86.08
2007-11-29,92.81,93.82,92.08,93.41,2641300,86.11
2007-11-28,91.70,93.27,91.24,93.06,3416000,85.79
2007-11-27,91.12,92.01,89.75,91.43,3636500,84.29
2007-11-26,92.78,92.87,91.48,92.17,2445000,84.97
2007-11-23,93.50,93.67,91.42,91.96,3210200,84.78
2007-11-22,92.43,93.77,91.69,92.98,2906200,85.72
2007-11-21,90.60,92.74,90.16,92.39,4562300,85.17
2007-11-20,91.05,92.89,90.70,91.79,4107300,84.62
2007-11-19,88.96,91.04,88.96,90.27,4287100,83.22
2007-11-16,87.09,89.70,86.69,89.16,5345100,82.19
2007-11-15,88.70,88.95,86.80,87.30,6330500,80.48
2007-11-14,90.00,90.82,88.05,88.68,17347300,81.75
2007-11-13,93.44,95.20,93.44,94.35,2923300,86.98
2007-11-12,95.36,95.99,93.81,94.50,3429800,87.12
2007-11-09,93.42,96.04,92.90,95.61,4572400,88.14
2007-11-08,92.80,94.85,92.75,93.56,3233700,86.25
2007-11-07,93.37,95.04,91.66,94.43,2708000,87.05
2007-11-06,93.60,94.22,92.98,93.35,2197900,86.06
2007-11-05,92.45,93.88,92.35,93.55,2378900,86.24
2007-11-02,91.80,94.04,91.64,93.48,2857300,86.18
2007-11-01,93.07,95.47,92.23,92.85,3008400,85.60
2007-10-31,95.50,95.50,92.79,94.24,4564800,86.88
2007-10-30,95.81,96.38,95.40,95.97,2021100,88.47
2007-10-29,96.80,96.91,95.41,95.81,2362500,88.32
2007-10-26,95.80,97.36,95.35,95.92,2406900,88.43
2007-10-25,95.00,96.65,94.60,96.04,4743400,88.54
2007-10-24,93.79,94.75,92.71,94.55,4502100,87.16
2007-10-23,92.35,93.87,91.26,93.04,3351400,85.77
2007-10-22,91.56,93.00,91.25,92.20,3268200,85.00
2007-10-19,92.63,93.20,92.10,92.49,3388000,85.26
2007-10-18,92.86,94.04,92.21,93.20,2712900,85.92
2007-10-17,92.28,93.28,92.03,93.01,3612800,85.74
2007-10-16,89.87,92.92,89.50,92.00,5573900,84.81
2007-10-15,90.52,90.78,89.70,89.77,2685000,82.76
2007-10-12,89.56,89.87,88.74,89.44,2564900,82.45
2007-10-11,88.37,90.23,88.31,89.56,3907100,82.56
2007-10-10,88.51,88.82,88.05,88.66,2428100,81.73
2007-10-09,88.42,89.10,88.22,88.55,2187400,81.63
2007-10-08,88.20,88.95,88.10,88.52,2287200,81.60
2007-10-05,87.10,88.25,86.46,88.10,2456300,81.22
2007-10-04,87.10,87.44,86.51,87.09,2142000,80.29
2007-10-03,87.74,88.77,86.73,87.16,2256700,80.35
2007-10-02,88.72,89.12,87.45,87.83,3394900,80.97
2007-10-01,88.00,89.25,87.28,88.64,3244100,81.71
2007-09-28,87.45,88.45,86.74,88.20,2882900,81.31
2007-09-27,88.45,89.20,87.54,87.77,3072700,80.91
2007-09-26,87.10,88.71,87.06,88.21,4041500,81.32
2007-09-25,85.66,87.04,85.27,86.72,3339300,79.95
2007-09-24,86.07,86.74,85.30,85.78,2774700,79.08
2007-09-21,86.54,86.80,84.92,85.96,9036600,79.24
2007-09-20,85.55,87.01,85.00,86.41,4125200,79.66
2007-09-19,85.40,86.12,85.12,85.72,4900900,79.02
2007-09-18,83.71,85.70,83.59,85.31,5728500,78.65
2007-09-17,82.72,84.35,82.29,83.78,4747500,77.23
2007-09-14,81.71,82.85,81.71,82.54,3656700,76.09
2007-09-13,80.74,82.27,80.43,81.86,4038000,75.46
2007-09-12,79.86,80.95,79.56,80.75,2137200,74.44
2007-09-11,80.00,80.34,79.62,80.00,2122100,73.75
2007-09-10,79.65,80.68,79.17,79.43,3542600,73.22
2007-09-07,79.15,80.50,78.82,79.14,2787000,72.96
2007-09-06,80.70,80.96,79.29,80.23,2580300,73.96
2007-09-05,81.41,81.44,80.14,80.33,2855900,74.05
2007-09-04,81.44,81.84,80.57,81.70,2612200,75.32
2007-09-03,82.75,82.75,81.27,81.49,1899800,75.12
2007-08-31,81.61,82.65,81.61,82.54,3637300,76.09
2007-08-30,80.50,81.62,79.84,81.57,3274600,75.20
2007-08-29,80.30,80.60,79.60,80.19,2512800,73.93
2007-08-28,80.30,80.73,79.56,80.48,2472400,74.19
2007-08-27,80.84,80.89,79.82,80.18,1960600,73.92
2007-08-24,81.11,81.11,80.46,80.87,1662300,74.55
2007-08-23,81.55,81.69,80.67,81.13,2365600,74.79
2007-08-22,81.30,81.59,80.10,80.78,3546000,74.47
2007-08-21,80.80,81.43,79.79,81.14,3342100,74.80
2007-08-20,81.98,82.25,80.62,80.93,3310400,74.61
2007-08-17,80.60,82.70,79.30,81.91,8520800,75.51
2007-08-16,80.10,81.33,79.10,80.48,7825100,74.19
2007-08-15,79.61,81.48,79.61,81.04,4879700,74.71
2007-08-14,80.00,81.16,79.52,80.27,4375900,74.00
2007-08-13,79.89,80.00,79.00,79.80,3245400,73.57
2007-08-10,78.00,79.94,77.63,78.86,6020700,72.70
2007-08-09,80.00,80.15,78.30,78.86,5389900,72.70
2007-08-08,79.60,80.20,79.30,79.99,5365300,73.74
2007-08-07,79.15,79.58,78.00,79.29,3398900,73.10
2007-08-06,77.44,79.68,77.00,78.70,3919900,72.55
2007-08-03,79.10,79.38,77.51,78.08,2678400,71.98
2007-08-02,78.00,79.32,77.62,78.91,3636200,72.75
2007-08-01,76.95,77.90,76.80,77.37,3824700,71.33
2007-07-31,78.31,78.35,77.44,78.13,3641900,72.03
2007-07-30,77.95,78.66,77.19,77.43,3493200,71.38
2007-07-27,77.43,79.30,77.15,78.05,5531200,71.95
2007-07-26,78.81,79.74,77.80,78.40,5713500,72.28
2007-07-25,79.02,79.49,77.60,78.33,4067300,72.21
2007-07-24,80.26,80.75,79.36,79.59,2755000,73.37
2007-07-23,80.64,80.96,80.00,80.96,2082800,74.63
2007-07-20,81.62,81.67,80.06,80.35,3316000,74.07
2007-07-19,80.64,81.84,80.23,81.29,3494000,74.94
2007-07-18,80.30,80.74,79.62,80.22,3694500,73.95
2007-07-17,81.18,81.58,80.56,81.46,2567500,75.10
2007-07-16,82.01,82.28,81.13,81.65,2513500,75.27
2007-07-13,81.80,82.50,81.51,81.85,5058800,75.46
2007-07-12,78.54,81.24,77.79,81.15,5929900,74.81
2007-07-11,78.18,78.54,77.75,78.37,3144500,72.25
2007-07-10,80.42,80.61,78.32,78.75,4152600,72.60
2007-07-09,79.33,81.00,78.31,79.70,5120400,73.47
2007-07-06,78.40,79.10,78.13,79.06,2463100,72.88
2007-07-05,79.25,79.27,77.70,78.52,4729300,72.39
2007-07-04,79.24,79.55,78.29,78.70,2106800,72.55
2007-07-03,79.00,79.55,78.73,79.37,2659700,73.17
2007-07-02,78.50,79.16,78.35,78.46,3004900,72.33
2007-06-29,77.80,78.99,77.36,78.99,3804700,72.82
2007-06-28,77.76,77.76,77.01,77.40,2943600,71.35
2007-06-27,77.00,77.38,76.10,77.27,4600100,71.23
2007-06-26,77.61,78.66,77.23,77.77,3699500,71.69
2007-06-25,77.77,78.64,77.27,78.39,3732000,72.27
2007-06-22,79.55,79.68,77.02,78.56,4445500,72.42
2007-06-21,79.06,79.41,78.37,79.22,4812800,73.03
2007-06-20,81.01,81.72,79.46,79.79,4879000,73.56
2007-06-19,81.90,82.35,80.80,81.26,2915800,74.91
2007-06-18,82.01,82.74,81.50,82.00,3244200,75.59
2007-06-15,80.00,81.99,79.90,81.99,14614700,75.58
2007-06-14,80.42,80.60,79.84,80.60,3996900,74.30
2007-06-13,79.81,79.93,78.56,79.71,3586700,73.48
2007-06-12,80.04,80.58,79.26,79.81,3915700,73.57
2007-06-11,80.42,80.95,79.95,80.30,2863000,74.03
2007-06-08,80.24,80.68,78.68,80.08,5429500,73.82
2007-06-07,82.00,83.59,80.00,80.24,5925300,73.97
2007-06-06,82.94,83.25,81.50,81.88,4491700,75.48
2007-06-05,84.33,84.33,82.67,83.14,3173500,76.64
2007-06-04,84.33,84.86,83.36,84.20,2900400,77.62
2007-06-01,84.91,85.50,84.36,84.68,3846400,78.06
2007-05-31,83.00,84.80,82.84,84.20,7493600,77.62
2007-05-30,81.39,81.94,80.83,81.78,3351200,75.39
2007-05-29,81.00,81.89,80.62,81.81,2771400,75.42
2007-05-28,81.13,81.13,81.13,81.13,000,74.79
2007-05-25,80.74,81.19,80.40,81.13,1985500,74.79
2007-05-24,80.98,81.78,80.68,81.05,4295300,74.72
2007-05-23,81.50,82.41,80.97,82.05,2955300,75.64
2007-05-22,81.52,81.82,81.00,81.42,2648000,75.06
2007-05-21,82.75,82.88,81.31,81.53,2487300,75.16
2007-05-18,81.90,82.67,81.35,82.50,5671100,76.05
2007-05-17,81.90,81.90,80.85,81.86,2223600,75.46
2007-05-16,81.96,82.80,81.20,81.49,4491200,75.12
2007-05-15,81.75,82.90,81.75,82.36,4518500,75.93
2007-05-14,82.38,82.70,81.20,82.00,4193100,75.59
2007-05-11,81.15,83.45,80.67,82.70,17703700,76.24
2007-05-10,79.60,79.60,77.54,77.97,3627100,71.88
2007-05-09,79.30,79.55,78.19,79.33,2513300,73.13
2007-05-08,79.79,79.90,78.79,79.13,3093300,72.95
2007-05-07,79.50,80.27,79.32,79.98,2514400,73.73
2007-05-04,79.25,79.35,77.86,79.14,3265100,72.96
2007-05-03,78.95,79.48,78.25,79.07,4324600,72.89
2007-05-02,77.61,78.81,77.45,78.40,3227500,72.28
2007-05-01,77.61,77.61,77.61,77.61,000,71.55
2007-04-30,76.25,77.97,76.09,77.61,2582300,71.55
2007-04-27,77.46,77.82,75.37,76.88,4138400,70.87
2007-04-26,78.98,79.00,77.25,77.94,3758000,71.85
2007-04-25,78.25,79.11,77.81,78.39,3343200,72.27
2007-04-24,78.31,78.48,77.23,78.25,3659200,72.14
2007-04-23,78.43,78.50,77.30,78.42,3109300,72.29
2007-04-20,79.99,79.99,78.25,78.25,5898200,72.14
2007-04-19,78.48,79.65,77.91,79.48,5051300,73.27
2007-04-18,83.50,83.54,82.18,82.49,4769200,76.05
2007-04-17,83.38,84.34,83.09,83.98,3693900,77.42
2007-04-16,83.00,83.47,82.65,83.47,3870900,76.95
2007-04-13,82.00,82.63,81.40,82.63,2717200,76.17
2007-04-12,82.83,82.88,81.35,82.09,3492900,75.68
2007-04-11,82.91,83.50,82.40,82.69,3727400,76.23
2007-04-10,81.77,82.64,81.00,82.40,3195900,75.96
2007-04-09,81.54,81.54,81.54,81.54,000,75.17
2007-04-06,81.54,81.54,81.54,81.54,000,75.17
2007-04-05,82.15,82.18,81.38,81.54,2230300,75.17
2007-04-04,81.94,82.35,81.48,82.04,3502300,75.63
2007-04-03,80.50,81.50,80.18,81.36,4944800,75.00
2007-04-02,79.10,79.85,78.36,79.49,2847800,73.28
2007-03-30,78.36,79.50,78.11,79.19,4063000,73.00
2007-03-29,77.80,78.69,77.52,78.32,2893600,72.20
2007-03-28,77.00,77.70,76.90,77.43,2990500,71.38
2007-03-27,78.17,78.48,77.23,77.47,2944100,71.42
2007-03-26,78.68,78.70,77.61,78.09,2625300,71.99
2007-03-23,78.50,79.15,78.33,78.55,3473600,72.41
2007-03-22,78.40,79.35,77.93,78.90,5040000,72.74
2007-03-21,78.36,78.45,77.32,77.82,3092800,71.74
2007-03-20,77.16,78.16,76.50,78.00,5015700,71.91
2007-03-19,76.50,77.07,75.78,76.98,3805900,70.97
2007-03-16,75.60,75.85,74.95,75.85,8352400,69.92
2007-03-15,75.84,75.85,74.14,75.65,3899000,69.74
2007-03-14,75.27,75.85,74.42,74.72,5374600,68.88
2007-03-13,76.81,76.99,75.88,76.07,2351500,70.13
2007-03-12,77.51,77.75,76.05,76.77,3015700,70.77
2007-03-09,77.55,77.91,76.76,77.36,2675300,71.32
2007-03-08,76.94,77.81,76.24,77.60,3939100,71.54
2007-03-07,75.90,77.01,75.68,76.67,3545500,70.68
2007-03-06,76.80,77.12,75.63,76.12,3893000,70.17
2007-03-05,75.21,76.30,74.85,76.04,4427400,70.10
2007-03-02,76.80,76.80,75.45,76.28,4391900,70.32
2007-03-01,77.00,77.75,75.21,76.25,6240900,70.29
2007-02-28,77.30,78.23,76.60,77.10,7975900,71.08
2007-02-27,78.90,79.08,77.70,77.75,5562400,71.68
2007-02-26,78.70,79.68,78.52,79.38,4028800,73.18
2007-02-23,78.50,79.06,77.56,78.45,7531600,72.32
2007-02-22,78.90,79.54,77.18,77.33,13128200,71.29
2007-02-21,81.07,81.07,77.88,78.35,9962300,72.23
2007-02-20,81.90,82.32,80.50,81.11,3856900,74.77
2007-02-19,82.36,82.80,81.90,82.35,2205900,75.92
2007-02-16,82.26,83.18,82.26,82.45,3999100,76.01
2007-02-15,82.84,83.10,82.50,83.00,2119400,76.52
2007-02-14,83.74,83.92,82.70,83.15,2928200,76.65
2007-02-13,84.00,84.24,83.14,83.60,1835200,77.07
2007-02-12,83.63,84.05,83.10,83.65,1800600,77.11
2007-02-09,84.10,84.55,83.70,84.11,2389900,77.54
2007-02-08,84.30,84.78,82.99,83.56,2764500,77.03
2007-02-07,83.50,85.24,83.45,84.20,4136600,77.62
2007-02-06,82.65,83.34,82.30,83.19,3585800,76.69
2007-02-05,82.76,83.03,82.05,82.25,2713700,75.82
2007-02-02,81.44,83.03,81.31,82.27,4418300,75.84
2007-02-01,80.85,81.70,80.35,81.17,3759000,74.83
2007-01-31,81.30,81.30,79.61,80.00,3177500,73.75
2007-01-30,80.31,80.98,79.20,80.58,3033600,74.28
2007-01-29,81.00,81.32,79.67,80.55,2412200,74.26
2007-01-26,80.18,81.16,79.66,80.56,2952600,74.27
2007-01-25,82.35,82.35,80.61,80.91,2904200,74.59
2007-01-24,80.00,82.21,79.90,82.05,4463900,75.64
2007-01-23,80.00,80.29,79.00,79.39,2491200,73.19
2007-01-22,80.62,80.85,79.77,79.98,2445500,73.73
2007-01-19,80.15,80.24,78.91,80.24,4875500,73.97
2007-01-18,80.99,81.47,79.20,80.00,3924700,73.75
2007-01-17,81.90,81.90,80.07,80.48,3466300,74.19
2007-01-16,82.48,82.49,81.45,81.80,1823100,75.41
2007-01-15,82.90,82.96,81.94,82.21,2081500,75.79
2007-01-12,82.16,82.44,80.90,82.27,2587900,75.84
2007-01-11,80.74,82.40,80.20,82.00,3977600,75.59
2007-01-10,79.80,81.42,79.63,80.54,4763500,74.25
2007-01-09,81.60,81.81,79.80,79.84,3303000,73.60
2007-01-08,80.90,81.83,80.50,80.91,2901900,74.59
2007-01-05,83.35,83.54,79.78,80.50,5228700,74.21
2007-01-04,84.95,85.10,83.10,83.79,3198400,77.24
2007-01-03,85.55,85.85,85.10,85.49,2676600,78.81
2007-01-02,84.16,85.67,84.15,85.45,1993700,78.77
2007-01-01,83.50,83.50,83.50,83.50,000,76.98
2006-12-29,84.00,84.23,83.02,83.50,1084000,76.98
2006-12-28,84.76,84.84,83.80,84.00,1142800,77.44
2006-12-27,83.70,84.78,83.30,84.45,1619200,77.85
2006-12-26,82.81,82.81,82.81,82.81,000,76.34
2006-12-25,82.81,82.81,82.81,82.81,000,76.34
2006-12-22,83.78,84.31,82.56,82.81,2381600,76.34
2006-12-21,85.45,85.88,83.65,83.85,6196900,77.30
2006-12-20,88.05,88.80,86.06,86.21,4252800,79.47
2006-12-19,88.46,88.72,87.31,87.91,2500500,81.04
2006-12-18,89.90,90.30,88.96,89.34,1833600,82.36
2006-12-15,89.50,90.50,89.36,89.85,6880500,82.83
2006-12-14,88.85,89.58,88.19,89.49,3626000,82.50
2006-12-13,87.58,88.75,87.40,88.75,2913300,81.82
2006-12-12,87.55,88.38,87.29,88.02,2500500,81.14
2006-12-11,88.40,88.60,87.35,87.54,3047700,80.70
2006-12-08,87.30,88.07,86.32,87.95,4064500,81.08
2006-12-07,87.90,88.18,87.26,87.69,2581900,80.84
2006-12-06,87.79,88.38,87.21,87.98,1994600,81.11
2006-12-05,88.00,88.83,87.00,88.11,4507600,81.23
2006-12-04,86.17,87.99,85.25,87.90,4054200,81.03
2006-12-01,85.76,87.00,84.25,85.58,4533100,78.89
2006-11-30,85.71,87.32,85.22,85.61,4230400,78.92
2006-11-29,84.15,85.60,83.06,85.44,4731800,78.77
2006-11-28,86.21,86.94,83.44,83.80,6633800,77.25
2006-11-27,86.53,90.81,86.05,86.05,11987200,79.33
2006-11-24,83.23,88.60,83.23,86.54,11822500,79.78
2006-11-23,83.27,84.19,83.03,83.80,3319000,77.25
2006-11-22,82.82,83.50,82.51,82.82,2684900,76.35
2006-11-21,82.84,83.49,82.55,82.90,3146500,76.42
2006-11-20,80.10,82.65,80.07,82.49,3768500,76.05
2006-11-17,80.12,82.40,79.93,80.80,5428000,74.49
2006-11-16,79.65,80.29,78.95,80.28,2304600,74.01
2006-11-15,79.50,80.03,79.14,79.90,2216400,73.66
2006-11-14,79.18,79.75,78.80,79.37,1943700,73.17
2006-11-13,79.38,79.80,78.63,79.29,2264300,73.10
2006-11-10,78.91,79.50,78.51,79.38,2203600,73.18
2006-11-09,78.40,80.01,78.05,79.05,4417800,72.87
2006-11-08,77.40,78.50,77.38,77.59,2878800,71.53
2006-11-07,77.02,78.20,76.87,77.73,3520700,71.66
2006-11-06,76.27,76.92,75.93,76.77,2447900,70.77
2006-11-03,76.11,76.38,75.63,75.99,2214700,70.05
2006-11-02,76.65,76.87,75.33,76.00,3906400,70.06
2006-11-01,77.40,77.44,76.63,77.14,1913400,71.11
2006-10-31,77.55,78.36,77.03,77.43,2880800,71.38
2006-10-30,77.43,78.19,77.00,78.06,2025100,71.96
2006-10-27,77.90,78.18,76.75,77.38,2648400,71.33
2006-10-26,77.77,78.25,77.49,77.73,1674900,71.66
2006-10-25,78.22,78.27,77.27,77.40,2072300,71.35
2006-10-24,78.00,78.33,77.46,78.02,2132900,71.92
2006-10-23,78.20,78.58,77.54,77.95,2834300,71.86
2006-10-20,77.29,78.05,77.17,78.00,2454000,71.91
2006-10-19,76.80,77.60,76.14,77.28,2092200,71.24
2006-10-18,77.70,77.70,76.16,77.08,3533400,71.06
2006-10-17,77.40,77.83,76.79,77.14,3892900,71.11
2006-10-16,78.45,78.69,77.77,78.06,2594000,71.96
2006-10-13,77.78,78.33,77.10,77.87,2770400,71.79
2006-10-12,76.71,77.44,76.55,77.26,1932000,71.22
2006-10-11,77.12,77.12,76.00,76.88,2296800,70.87
2006-10-10,77.46,78.05,76.60,77.20,2670200,71.17
2006-10-09,77.05,78.24,76.85,77.30,4059200,71.26
2006-10-06,75.70,77.24,75.70,76.95,4838200,70.94
2006-10-05,74.50,76.40,74.09,76.05,6304900,70.11
2006-10-04,73.51,74.17,73.01,74.17,3022000,68.38
2006-10-03,73.69,73.80,72.98,73.60,2802900,67.85
2006-10-02,72.70,74.20,72.65,73.50,3738400,67.76
2006-09-29,73.30,73.58,72.50,72.75,3228100,67.07
2006-09-28,72.90,73.77,72.45,73.14,4669100,67.43
2006-09-27,71.15,72.90,71.05,72.48,5295900,66.82
2006-09-26,70.11,71.04,69.63,70.79,3538700,65.26
2006-09-25,69.75,70.60,68.90,69.47,2268500,64.04
2006-09-22,69.90,70.92,69.14,69.59,3757500,64.15
2006-09-21,72.00,72.00,69.36,70.44,7107700,64.94
2006-09-20,71.50,72.29,71.19,72.09,1905800,66.46
2006-09-19,72.58,72.75,71.46,71.63,2485700,66.03
2006-09-18,71.80,73.08,71.75,72.56,3187300,66.89
2006-09-15,71.41,72.18,70.50,71.80,6983100,66.19
2006-09-14,71.25,72.05,70.74,71.17,3401100,65.61
2006-09-13,71.10,71.17,70.43,71.17,1922700,65.61
2006-09-12,70.50,71.00,69.44,70.98,2689300,65.43
2006-09-11,70.05,70.65,69.59,70.27,1500900,64.78
2006-09-08,70.47,70.92,70.19,70.65,1456700,65.13
2006-09-07,70.03,70.99,69.82,70.06,2297800,64.59
2006-09-06,71.40,71.40,70.05,70.28,2656500,64.79
2006-09-05,71.14,71.30,70.53,71.11,1729400,65.55
2006-09-04,71.77,71.78,71.10,71.36,1043000,65.79
2006-09-01,71.44,71.79,71.05,71.39,1855800,65.81
2006-08-31,71.72,71.88,71.04,71.54,2140200,65.95
2006-08-30,72.10,72.14,71.09,71.72,1702100,66.12
2006-08-29,72.44,72.44,71.60,71.97,1584800,66.35
2006-08-28,71.37,72.65,70.83,72.32,1274100,66.67
2006-08-25,71.81,72.00,70.75,71.37,1827700,65.79
2006-08-24,71.20,72.78,70.65,71.94,2962700,66.32
2006-08-23,72.04,72.24,70.98,71.19,1772300,65.63
2006-08-22,72.59,72.64,70.95,72.13,1970800,66.49
2006-08-21,71.93,72.40,71.69,72.05,1261400,66.42
2006-08-18,72.20,72.44,71.46,71.94,2176100,66.32
2006-08-17,73.25,73.30,71.17,72.01,3400100,66.38
2006-08-16,73.30,73.36,71.86,73.32,3550400,67.59
2006-08-15,70.80,73.37,70.70,73.09,5433600,67.38
2006-08-14,69.91,70.93,69.60,70.73,2185600,65.20
2006-08-11,69.20,69.55,68.72,69.25,2050400,63.84
2006-08-10,68.20,69.13,67.39,69.03,4081200,63.64
2006-08-09,69.64,70.10,68.74,69.93,2465300,64.47
2006-08-08,69.90,70.40,68.30,69.23,2911900,63.82
2006-08-07,69.40,70.19,68.98,69.53,2253400,64.10
2006-08-04,69.47,70.47,68.98,70.21,2850300,64.72
2006-08-03,69.59,69.59,68.26,69.06,2624200,63.66
2006-08-02,68.70,69.43,68.23,69.39,2100900,63.97
2006-08-01,68.68,69.35,67.72,68.04,2381100,62.72
2006-07-31,68.02,69.07,67.80,68.77,2837600,63.40
2006-07-28,66.93,68.95,66.78,68.63,3121500,63.27
2006-07-27,67.00,67.71,66.39,67.43,3491300,62.16
2006-07-26,66.01,66.45,65.50,66.29,1877400,61.11
2006-07-25,66.93,66.93,65.51,65.87,3075900,60.72
2006-07-24,65.00,66.89,64.49,66.52,3158000,61.32
2006-07-21,65.01,65.85,64.85,65.09,2898700,60.00
2006-07-20,65.45,65.72,64.83,65.25,1904500,60.15
2006-07-19,63.86,65.33,63.48,65.18,3227700,60.09
2006-07-18,63.51,64.44,63.23,63.72,1785000,58.74
2006-07-17,63.82,63.95,62.75,63.80,2086200,58.82
2006-07-14,63.82,64.43,63.33,63.33,2297900,58.38
2006-07-13,64.85,64.85,63.90,64.44,2637700,59.41
2006-07-12,64.79,65.44,64.71,65.11,2273700,60.02
2006-07-11,65.10,65.54,63.98,64.49,2299400,59.45
2006-07-10,65.10,66.05,64.56,65.56,1935100,60.44
2006-07-07,64.90,65.65,64.22,65.22,1805900,60.12
2006-07-06,64.65,65.46,64.51,65.18,2087800,60.09
2006-07-05,64.65,64.95,64.12,64.45,1959600,59.41
2006-07-04,65.10,65.25,64.55,65.08,1363300,60.00
2006-07-03,65.10,66.17,64.52,65.12,2473700,60.03
2006-06-30,64.42,65.50,63.70,65.05,3420400,59.97
2006-06-29,62.49,64.03,62.12,63.57,3325200,58.60
2006-06-28,61.37,62.40,61.08,62.13,2032800,57.28
2006-06-27,62.60,62.99,61.31,61.56,2203100,56.75
2006-06-26,62.71,62.80,61.80,62.17,1877400,57.31
2006-06-23,62.50,63.04,61.37,62.65,3147000,57.76
2006-06-22,63.40,63.76,62.01,62.57,2821500,57.68
2006-06-21,62.91,62.93,61.38,62.72,3069900,57.82
2006-06-20,61.06,62.90,60.60,62.71,3336300,57.81
2006-06-19,62.10,62.55,61.07,61.64,3313000,56.82
2006-06-16,62.62,62.62,62.62,62.62,000,57.73
2006-06-15,62.62,62.62,62.62,62.62,000,57.73
2006-06-14,63.00,63.24,61.38,62.62,3496600,57.73
2006-06-13,62.77,63.62,62.52,62.88,4027400,57.97
2006-06-12,63.60,64.48,63.21,63.54,2522000,58.58
2006-06-09,64.54,64.67,63.45,64.11,2845800,59.10
2006-06-08,64.01,64.50,63.33,63.33,4078500,58.38
2006-06-07,64.75,65.75,64.34,65.13,3486400,60.04
2006-06-06,63.54,65.45,63.51,64.21,4001400,59.19
2006-06-05,64.52,64.85,63.24,64.38,1772400,59.35
2006-06-02,66.50,66.59,64.37,64.69,3441200,59.64
2006-06-01,66.21,66.21,64.81,65.85,3518800,60.71
2006-05-31,64.50,66.85,64.42,66.64,3770700,61.43
2006-05-30,66.08,66.30,64.79,65.29,3154000,60.19
2006-05-29,66.90,66.90,66.06,66.29,1128700,61.11
2006-05-26,66.50,67.27,66.09,67.27,3194300,62.01
2006-05-25,63.91,66.12,63.53,65.96,3755000,60.81
2006-05-24,63.90,64.34,63.15,63.53,3483700,58.57
2006-05-23,63.50,64.70,63.06,64.49,3378600,59.45
2006-05-22,63.30,64.30,62.30,63.18,3902200,58.24
2006-05-19,64.00,64.47,62.83,63.52,3864700,58.56
2006-05-18,63.99,64.80,63.40,64.15,4310600,59.14
2006-05-17,66.18,66.50,63.68,63.68,4530100,58.71
2006-05-16,65.44,66.30,65.07,65.80,3812200,60.66
2006-05-15,64.10,66.40,63.42,65.60,5880300,60.47
2006-05-12,66.50,66.52,64.26,64.50,6165700,59.46
2006-05-11,68.23,68.52,66.51,66.83,4753400,61.61
2006-05-10,67.90,69.08,67.77,68.39,3099100,63.05
2006-05-09,68.80,68.90,67.90,68.30,2277100,62.96
2006-05-08,69.00,69.27,68.39,68.98,2194600,63.59
2006-05-05,69.41,69.82,67.93,68.67,3939900,63.31
2006-05-04,68.77,69.82,68.55,69.69,1987400,64.25
2006-05-03,69.50,69.90,68.54,68.71,2520400,63.34
2006-05-02,68.38,69.41,68.30,69.33,2720000,63.91
2006-05-01,68.72,68.72,68.72,68.72,000,63.35
2006-04-28,68.50,69.59,68.09,68.72,4004500,63.35
2006-04-27,69.80,69.80,67.80,68.81,8077500,63.43
2006-04-26,72.15,72.33,70.40,70.40,5301600,64.90
2006-04-25,73.35,73.68,72.20,72.37,2331400,66.72
2006-04-24,73.38,74.00,72.90,73.09,2015100,67.38
2006-04-21,73.61,74.18,73.38,73.91,4998400,68.14
2006-04-20,72.10,73.25,71.80,72.81,2839500,67.12
2006-04-19,71.80,72.77,71.27,71.80,4035300,66.19
2006-04-18,70.31,71.13,69.99,71.06,2858700,65.51
2006-04-17,72.06,72.06,72.06,72.06,000,64.82
2006-04-14,72.06,72.06,72.06,72.06,000,64.82
2006-04-13,71.31,72.76,71.11,72.06,3269800,64.82
2006-04-12,70.34,71.66,69.92,71.10,2730500,63.95
2006-04-11,71.70,72.48,70.15,70.35,4657400,63.28
2006-04-10,69.20,70.99,69.10,70.95,2669400,63.82
2006-04-07,70.70,71.29,69.20,69.44,3122400,62.46
2006-04-06,71.70,71.86,70.60,70.72,2948900,63.61
2006-04-05,71.58,72.20,71.25,71.56,2650600,64.37
2006-04-04,71.90,71.97,71.12,71.69,1995100,64.48
2006-04-03,72.40,72.81,71.53,72.13,2480100,64.88
2006-03-31,70.00,72.28,69.90,71.82,3685000,64.60
2006-03-30,69.83,70.44,69.30,70.38,2410100,63.31
2006-03-29,69.00,69.42,68.80,69.22,1938100,62.26
2006-03-28,69.40,69.80,68.71,68.92,2473000,61.99
2006-03-27,70.61,70.88,69.68,69.88,2180100,62.86
2006-03-24,71.30,71.62,70.50,70.94,2027900,63.81
2006-03-23,71.52,71.78,70.28,71.19,2077200,64.03
2006-03-22,71.03,71.76,70.67,71.30,1897900,64.13
2006-03-21,71.91,71.99,70.50,71.82,2184700,64.60
2006-03-20,71.27,72.40,71.27,71.90,1673300,64.67
2006-03-17,71.42,72.31,71.20,71.59,5413900,64.39
2006-03-16,70.67,71.79,70.37,71.50,2704500,64.31
2006-03-15,70.30,70.84,69.80,70.53,3390000,63.44
2006-03-14,70.07,70.30,69.47,70.24,2651600,63.18
2006-03-13,71.00,71.01,69.99,70.45,3186600,63.37
2006-03-10,69.00,70.51,67.81,70.51,3475600,63.42
2006-03-09,70.85,70.99,69.00,69.33,3299800,62.36
2006-03-08,70.15,70.53,69.49,69.95,2458400,62.92
2006-03-07,70.07,70.40,69.28,70.19,3393100,63.13
2006-03-06,70.92,71.19,69.45,70.52,2776100,63.43
2006-03-03,70.90,71.64,70.10,70.25,3247600,63.19
2006-03-02,71.70,72.30,70.73,71.18,3389800,64.03
2006-03-01,72.36,72.39,70.56,71.90,2708700,64.67
2006-02-28,74.13,74.46,71.72,71.86,2762400,64.64
2006-02-27,74.20,74.60,73.87,74.13,2775800,66.68
2006-02-24,72.75,73.33,72.13,73.25,2347500,65.89
2006-02-23,73.46,74.22,71.87,72.60,4591500,65.30
2006-02-22,72.10,74.70,71.80,74.64,4282400,67.14
2006-02-21,70.91,74.00,70.51,71.69,5345500,64.48
2006-02-20,70.18,70.60,69.53,70.30,1705700,63.23
2006-02-17,69.65,70.36,69.33,70.04,3226600,63.00
2006-02-16,68.95,69.70,68.40,69.62,1817300,62.62
2006-02-15,67.49,68.95,67.49,68.52,2797800,61.63
2006-02-14,67.72,68.35,67.12,67.81,2445600,60.99
2006-02-13,67.56,67.79,67.00,67.76,2157700,60.95
2006-02-10,68.58,68.77,67.63,67.80,2211000,60.99
2006-02-09,68.70,68.98,68.18,68.72,2349700,61.81
2006-02-08,67.14,68.27,66.42,67.84,2582400,61.02
2006-02-07,68.31,68.47,66.84,67.57,2495200,60.78
2006-02-06,68.62,68.84,67.49,67.89,1646400,61.07
2006-02-03,68.30,69.37,67.61,68.19,2646500,61.34
2006-02-02,68.87,69.69,68.17,68.30,3626300,61.43
2006-02-01,67.50,69.43,67.25,68.62,2873900,61.72
2006-01-31,67.35,68.34,67.01,67.82,2823500,61.00
2006-01-30,66.18,67.29,65.80,66.87,2320400,60.15
2006-01-27,65.71,66.89,65.49,66.52,2798900,59.83
2006-01-26,64.50,65.49,63.92,65.25,2438300,58.69
2006-01-25,64.35,64.62,63.20,64.43,3348400,57.95
2006-01-24,64.78,65.07,64.18,64.34,2480300,57.87
2006-01-23,64.71,65.40,64.41,64.91,2867700,58.39
2006-01-20,66.35,66.46,65.21,65.31,3053300,58.75
2006-01-19,65.65,66.48,65.35,66.40,3060200,59.73
2006-01-18,64.40,65.85,64.20,65.40,3770400,58.83
2006-01-17,64.53,65.10,64.32,65.02,2642600,58.48
2006-01-16,63.65,65.27,63.40,65.20,4334400,58.65
2006-01-13,62.80,63.28,62.65,63.14,3193300,56.79
2006-01-12,62.78,63.57,62.50,63.11,1901800,56.77
2006-01-11,62.51,62.93,62.40,62.73,2387100,56.42
2006-01-10,62.15,62.34,61.58,61.95,2732200,55.72
2006-01-09,61.94,62.59,61.86,62.07,2543800,55.83
2006-01-06,62.60,62.68,61.83,62.15,1701400,55.90
2006-01-05,62.90,62.91,62.20,62.39,2360800,56.12
2006-01-04,63.05,63.25,62.41,63.05,2451800,56.71
2006-01-03,62.66,63.65,62.32,62.62,2592200,56.33
2006-01-02,62.37,62.88,62.05,62.73,858900,56.42
2005-12-30,62.37,62.55,61.86,62.55,1020000,56.26
2005-12-29,63.10,63.10,62.32,62.64,1141800,56.34
2005-12-28,63.00,63.44,62.76,62.88,1639600,56.56
2005-12-27,62.83,63.40,62.75,63.24,849300,56.88
2005-12-26,62.97,62.97,62.97,62.97,000,56.64
2005-12-23,62.71,63.03,62.50,62.97,1163500,56.64
2005-12-22,62.50,62.85,62.31,62.79,1607400,56.48
2005-12-21,61.30,62.65,61.30,62.45,3068000,56.17
2005-12-20,60.90,61.75,60.73,61.47,2340200,55.29
2005-12-19,60.61,61.20,60.39,61.20,1817800,55.05
2005-12-16,60.56,61.36,60.56,61.00,5758200,54.87
2005-12-15,60.00,60.67,60.00,60.46,2220200,54.38
2005-12-14,60.20,60.40,59.70,60.09,2588200,54.05
2005-12-13,59.17,60.15,59.15,60.01,2925000,53.98
2005-12-12,59.15,59.42,58.60,59.08,2027900,53.14
2005-12-09,58.53,58.98,58.41,58.68,1676400,52.78
2005-12-08,58.70,58.97,58.05,58.97,2466700,53.04
2005-12-07,59.20,59.37,58.36,58.90,2413700,52.98
2005-12-06,59.02,59.60,58.85,59.43,2207200,53.46
2005-12-05,59.71,59.80,58.82,59.33,2197900,53.37
2005-12-02,60.00,60.24,59.53,59.85,2477000,53.83
2005-12-01,58.60,60.45,58.60,59.64,3646200,53.65
2005-11-30,58.50,58.86,58.02,58.70,3169700,52.80
2005-11-29,57.74,58.93,57.56,58.62,2582700,52.73
2005-11-28,58.90,59.13,57.81,57.90,2791800,52.08
2005-11-25,58.40,58.70,58.04,58.60,1800800,52.71
2005-11-24,57.41,58.29,57.41,58.25,1981600,52.40
2005-11-23,57.90,57.90,57.22,57.60,2385800,51.81
2005-11-22,57.49,57.77,57.15,57.51,3314300,51.73
2005-11-21,56.95,57.34,56.48,57.10,2587400,51.36
2005-11-18,57.40,57.50,56.21,56.55,3703600,50.87
2005-11-17,57.00,57.50,56.76,56.81,2635400,51.10
2005-11-16,56.95,57.18,56.06,56.55,4433700,50.87
2005-11-15,56.60,57.87,56.50,57.83,3112500,52.02
2005-11-14,56.30,57.10,56.03,56.71,2030300,51.01
2005-11-11,56.74,56.94,56.11,56.41,2034700,50.74
2005-11-10,55.60,56.26,55.44,55.80,3602300,50.19
2005-11-09,55.90,56.27,55.28,55.38,3590100,49.81
2005-11-08,57.13,57.30,55.56,56.00,4153000,50.37
2005-11-07,56.50,57.71,56.05,57.21,8388400,51.46
2005-11-04,54.46,56.34,54.34,56.28,5539000,50.62
2005-11-03,53.75,54.74,53.50,54.64,4174000,49.15
2005-11-02,53.03,53.59,52.34,53.54,3650900,48.16
2005-11-01,53.12,53.40,52.90,53.22,2527400,47.87
2005-10-31,52.52,53.47,52.50,53.28,3322900,47.92
2005-10-28,51.43,52.00,50.72,52.00,3500300,46.77
2005-10-27,51.70,51.95,51.02,51.35,2906600,46.19
2005-10-26,52.27,52.93,51.57,52.18,3747200,46.94
2005-10-25,52.95,53.30,52.20,52.27,3171300,47.02
2005-10-24,51.80,52.88,51.80,52.68,4791200,47.38
2005-10-21,51.25,51.91,51.20,51.50,3197500,46.32
2005-10-20,52.30,52.39,51.19,51.53,4180000,46.35
2005-10-19,51.00,51.77,50.51,51.20,4993200,46.05
2005-10-18,52.10,52.24,51.30,51.66,2993400,46.47
2005-10-17,52.25,52.47,51.75,52.00,2911300,46.77
2005-10-14,52.35,52.49,51.32,52.00,6048500,46.77
2005-10-13,52.25,52.36,51.56,51.97,5248000,46.75
2005-10-12,52.90,53.14,52.30,52.48,3818900,47.21
2005-10-11,53.00,53.73,53.00,53.22,3055400,47.87
2005-10-10,53.65,54.27,52.93,53.26,2907800,47.91
2005-10-07,54.06,54.37,53.35,53.73,3668000,48.33
2005-10-06,54.40,54.66,54.05,54.40,3105900,48.93
2005-10-05,55.35,55.48,54.88,54.90,3038000,49.38
2005-10-04,55.63,55.85,54.82,55.70,4021300,50.10
2005-10-03,55.40,55.60,54.92,55.38,2485900,49.81
2005-09-30,55.38,55.45,54.67,55.05,2853500,49.52
2005-09-29,55.20,55.28,54.65,54.90,2185200,49.38
2005-09-28,55.17,55.40,54.84,55.20,2463300,49.65
2005-09-27,55.08,55.26,54.66,55.04,2963900,49.51
2005-09-26,55.25,55.79,54.82,55.21,4186300,49.66
2005-09-23,53.99,54.40,53.78,54.25,2314400,48.80
2005-09-22,54.00,54.27,53.41,53.95,4125100,48.53
2005-09-21,54.72,54.73,54.01,54.14,4390400,48.70
2005-09-20,55.38,55.40,54.65,54.98,2529900,49.45
2005-09-19,54.36,55.73,54.26,55.24,6607100,49.69
2005-09-16,55.40,57.05,55.30,56.90,7951200,51.18
2005-09-15,54.81,55.65,54.61,55.36,3050400,49.80
2005-09-14,55.25,55.65,54.63,55.10,2672300,49.56
2005-09-13,56.30,56.33,55.02,55.20,3426300,49.65
2005-09-12,56.89,57.15,55.84,56.17,3135700,50.52
2005-09-09,56.84,57.20,56.24,56.61,2536900,50.92
2005-09-08,56.75,56.82,56.31,56.81,2628500,51.10
2005-09-07,57.50,57.55,56.84,57.00,2342900,51.27
2005-09-06,56.46,57.51,56.31,57.29,4609400,51.53
2005-09-05,55.14,56.28,55.00,56.28,2808500,50.62
2005-09-02,54.75,55.54,54.46,54.84,2596500,49.33
2005-09-01,54.48,54.85,54.26,54.65,2594500,49.16
2005-08-31,53.45,54.19,53.36,54.18,2645800,48.73
2005-08-30,53.76,54.04,53.22,53.32,1855700,47.96
2005-08-29,52.84,53.74,52.07,53.74,1977500,48.34
2005-08-26,54.12,54.25,53.16,53.30,3194700,47.94
2005-08-25,54.17,54.44,53.90,54.06,1946000,48.63
2005-08-24,54.45,54.61,53.96,54.60,1931000,49.11
2005-08-23,54.61,54.67,54.22,54.48,1978000,49.00
2005-08-22,55.06,55.33,54.48,54.74,1620800,49.24
2005-08-19,54.24,55.06,54.04,55.06,3154000,49.53
2005-08-18,54.46,54.46,53.54,54.24,2491400,48.79
2005-08-17,54.30,54.55,53.70,54.35,3222300,48.89
2005-08-16,55.70,55.92,54.63,54.81,2363100,49.30
2005-08-15,55.47,55.99,54.95,55.16,1682000,49.62
2005-08-12,55.49,55.72,55.19,55.42,1851300,49.85
2005-08-11,55.65,55.86,54.73,55.31,3910600,49.75
2005-08-10,54.74,56.20,54.74,56.20,4479000,50.55
2005-08-09,53.40,54.59,53.10,54.57,2730100,49.09
2005-08-08,53.80,54.12,53.25,53.32,2219300,47.96
2005-08-05,53.95,54.28,53.60,53.68,2751800,48.28
2005-08-04,54.52,54.81,53.95,54.35,3265000,48.89
2005-08-03,55.00,55.10,54.52,54.90,2436200,49.38
2005-08-02,54.84,55.33,54.71,55.20,2047300,49.65
2005-08-01,55.25,55.59,54.63,54.84,1868900,49.33
2005-07-29,55.55,56.08,54.63,55.26,2793600,49.71
2005-07-28,55.74,55.95,54.84,55.21,2461800,49.66
2005-07-27,55.73,55.80,55.22,55.30,1782800,49.74
2005-07-26,55.36,55.89,55.17,55.67,2032900,50.07
2005-07-25,55.38,55.98,55.19,55.60,2552800,50.01
2005-07-22,54.98,55.35,54.28,55.25,2537000,49.70
2005-07-21,54.26,55.25,53.97,54.85,5690700,49.34
2005-07-20,53.54,53.83,53.15,53.75,2644200,48.35
2005-07-19,53.99,53.99,52.93,53.62,3632200,48.23
2005-07-18,53.59,54.05,53.31,53.78,1717300,48.37
2005-07-15,53.43,53.53,52.80,53.43,3901500,48.06
2005-07-14,54.65,54.95,53.26,53.37,4712400,48.01
2005-07-13,54.55,54.55,53.72,54.40,2785200,48.93
2005-07-12,54.75,54.84,54.19,54.55,2353300,49.07
2005-07-11,53.30,54.82,53.21,54.77,4323100,49.26
2005-07-08,52.88,53.20,52.33,53.08,2614600,47.74
2005-07-07,53.41,53.41,51.51,52.29,7104300,47.03
2005-07-06,53.98,54.19,53.25,53.54,2521100,48.16
2005-07-05,54.55,54.55,53.24,53.90,2299500,48.48
2005-07-04,53.83,54.32,53.56,54.22,1434000,48.77
2005-07-01,53.35,54.30,53.28,53.95,3150700,48.53
2005-06-30,52.55,53.75,52.50,53.38,3361400,48.01
2005-06-29,52.40,52.57,51.85,52.30,2161800,47.04
2005-06-28,51.70,52.38,51.55,52.23,1772400,46.98
2005-06-27,51.75,51.90,51.36,51.58,1836200,46.40
2005-06-24,52.00,52.61,51.99,52.07,2289800,46.84
2005-06-23,52.22,52.57,52.00,52.48,1738700,47.21
2005-06-22,52.14,52.46,51.73,52.30,1656500,47.04
2005-06-21,51.93,52.35,51.87,52.15,2235800,46.91
2005-06-20,51.81,51.86,51.27,51.63,1605900,46.44
2005-06-17,51.45,52.00,51.03,51.70,7047400,46.50
2005-06-16,51.67,51.75,50.79,51.42,3809600,46.25
2005-06-15,53.05,53.15,51.05,51.40,4287100,46.23
2005-06-14,52.78,53.07,52.42,52.80,2175100,47.49
2005-06-13,52.40,53.03,52.00,52.86,2300300,47.55
2005-06-10,52.50,53.07,51.82,52.22,2709000,46.97
2005-06-09,52.20,52.48,51.89,52.09,2163300,46.85
2005-06-08,52.51,52.60,52.00,52.29,1966500,47.03
2005-06-07,50.99,52.55,50.85,52.52,4918900,47.24
2005-06-06,50.52,50.87,50.20,50.55,1375000,45.47
2005-06-03,50.97,51.25,50.18,50.35,2088100,45.29
2005-06-02,50.58,51.05,50.47,50.97,2021900,45.85
2005-06-01,49.87,50.82,49.76,50.74,2504600,45.64
2005-05-31,50.23,50.23,49.42,49.65,3589300,44.66
2005-05-30,50.11,50.44,49.84,50.44,973800,45.37
2005-05-27,49.72,50.41,49.57,50.20,3458500,45.15
2005-05-26,48.55,49.87,48.46,49.71,2591300,44.71
2005-05-25,48.85,49.00,48.27,48.51,2186800,43.63
2005-05-24,48.85,49.09,48.46,48.85,3146600,43.94
2005-05-23,48.60,48.80,47.90,48.63,5643600,43.74
2005-05-20,47.00,47.39,46.76,47.17,2482100,42.43
2005-05-19,47.00,47.18,46.45,47.05,2494100,42.32
2005-05-18,46.28,46.94,45.81,46.94,3189200,42.22
2005-05-17,46.15,46.25,45.43,45.96,2398000,41.34
2005-05-16,46.20,46.27,45.70,46.02,1717900,41.39
2005-05-13,46.21,46.59,46.10,46.54,1816100,41.86
2005-05-12,46.90,47.00,46.18,46.38,2896700,41.72
2005-05-11,46.86,47.30,46.51,46.67,2179000,41.98
2005-05-10,46.92,47.00,46.58,46.86,1734300,42.15
2005-05-09,47.10,47.10,46.20,46.80,2237400,42.10
2005-05-06,47.75,47.75,46.81,46.90,2941100,42.19
2005-05-05,47.50,47.82,47.03,47.62,1825300,42.83
2005-05-04,47.38,47.79,46.95,47.54,2458500,42.76
2005-05-03,46.89,47.50,46.63,47.50,2158900,42.73
2005-05-02,46.41,47.08,46.41,46.76,1822400,42.06
2005-04-29,45.41,46.55,45.36,46.12,2467800,41.48
2005-04-28,45.95,46.22,45.22,45.89,2679800,41.28
2005-04-27,45.93,46.09,45.15,45.64,2504700,41.05
2005-04-26,46.21,46.21,45.50,46.00,1901200,41.38
2005-04-25,45.10,46.21,45.10,46.21,2085300,41.57
2005-04-22,45.80,45.95,45.27,45.51,2167400,40.94
2005-04-21,44.99,45.60,44.80,45.50,3165000,40.93
2005-04-20,45.31,45.96,45.11,45.34,5253000,40.78
2005-04-19,45.03,45.56,44.80,45.21,3294700,40.67
2005-04-18,45.46,46.00,44.89,44.90,5645100,40.39
2005-04-15,46.50,46.95,46.20,46.69,4571600,42.00
2005-04-14,48.27,49.00,47.95,48.51,4474000,42.28
2005-04-13,47.96,48.59,47.96,48.40,4850100,42.19
2005-04-12,47.57,47.96,47.55,47.65,3237700,41.54
2005-04-11,47.28,47.61,47.11,47.54,2485700,41.44
2005-04-08,47.50,47.64,47.20,47.30,1801300,41.23
2005-04-07,47.06,47.46,47.05,47.46,2432800,41.37
2005-04-06,46.95,47.39,46.88,47.19,3401800,41.13
2005-04-05,46.60,46.88,46.30,46.88,1956700,40.86
2005-04-04,46.48,46.48,45.86,46.21,2314700,40.28
2005-04-01,46.70,46.99,46.43,46.65,2191400,40.66
2005-03-31,46.81,47.02,46.48,46.65,2989500,40.66
2005-03-30,46.13,46.70,46.13,46.67,2341800,40.68
2005-03-29,45.80,46.60,45.51,46.60,4219200,40.62
2005-03-28,45.80,45.80,45.80,45.80,000,39.92
2005-03-25,45.80,45.80,45.80,45.80,000,39.92
2005-03-24,45.25,45.80,44.97,45.80,3327200,39.92
2005-03-23,44.60,45.27,44.36,45.25,3351300,39.44
2005-03-22,44.60,45.15,44.35,45.10,2638700,39.31
2005-03-21,45.06,45.30,44.67,44.78,2593600,39.03
2005-03-18,44.70,45.40,44.65,45.15,10005100,39.36
2005-03-17,43.98,44.69,43.94,44.67,3244000,38.94
2005-03-16,44.26,44.60,43.70,43.81,3523000,38.19
2005-03-15,43.73,44.54,43.73,44.36,3269700,38.67
2005-03-14,43.69,44.00,43.35,43.80,3029200,38.18
2005-03-11,42.93,43.43,42.73,43.22,3918200,37.67
2005-03-10,43.00,43.20,42.50,42.61,5086700,37.14
2005-03-09,44.20,44.62,43.22,43.40,5159400,37.83
2005-03-08,45.00,45.10,44.15,44.41,4140700,38.71
2005-03-07,44.85,45.32,44.83,45.09,1906200,39.30
2005-03-04,44.20,44.99,43.81,44.99,4619500,39.22
2005-03-03,44.55,44.55,44.05,44.16,4147000,38.49
2005-03-02,45.63,45.68,44.31,44.87,5003300,39.11
2005-03-01,45.64,46.13,45.45,45.87,2114200,39.98
2005-02-28,45.55,46.24,45.47,45.85,4147700,39.97
2005-02-25,45.20,45.72,45.11,45.31,4082300,39.50
2005-02-24,46.25,46.55,44.44,45.03,7495700,39.25
2005-02-23,45.90,46.81,45.79,46.60,4162900,40.62
2005-02-22,46.10,46.75,45.23,46.30,6951300,40.36
2005-02-21,47.55,47.63,45.63,45.80,5887800,39.92
2005-02-18,47.37,48.25,47.15,47.38,3758900,41.30
2005-02-17,47.21,47.78,47.21,47.46,1678400,41.37
2005-02-16,47.65,47.94,47.05,47.29,2883900,41.22
2005-02-15,47.05,47.77,46.90,47.71,1981800,41.59
2005-02-14,47.70,47.99,46.50,47.11,2841600,41.06
2005-02-11,47.30,47.91,47.25,47.65,3483000,41.54
2005-02-10,47.20,47.37,46.77,46.91,1914500,40.89
2005-02-09,47.20,47.43,46.60,46.85,2396000,40.84
2005-02-08,47.38,47.38,46.75,47.24,2038400,41.18
2005-02-07,47.61,47.83,47.01,47.36,3389000,41.28
2005-02-04,45.99,47.53,45.95,47.50,5322000,41.40
2005-02-03,45.73,45.99,45.53,45.81,2848700,39.93
2005-02-02,45.10,46.10,45.02,45.93,5512300,40.04
2005-02-01,44.26,45.33,44.17,45.10,5376000,39.31
2005-01-31,43.22,44.30,43.20,44.23,4411500,38.55
2005-01-28,42.89,43.27,42.66,42.87,2075200,37.37
2005-01-27,42.94,43.24,42.58,42.78,3937400,37.29
2005-01-26,43.57,43.65,43.04,43.08,2484700,37.55
2005-01-25,43.39,43.74,43.20,43.57,2089700,37.98
2005-01-24,43.25,43.47,42.88,43.42,2095400,37.85
2005-01-21,43.17,43.52,43.10,43.43,2899000,37.86
2005-01-20,43.45,43.55,43.11,43.37,3234500,37.80
2005-01-19,43.60,43.97,43.46,43.72,3065100,38.11
2005-01-18,43.60,43.60,43.07,43.48,2882100,37.90
2005-01-17,43.90,43.90,43.15,43.59,2601100,38.00
2005-01-14,42.82,43.95,42.82,43.80,4455400,38.18
2005-01-13,42.66,43.07,42.45,43.03,2884800,37.51
2005-01-12,43.11,43.12,42.33,42.55,2767400,37.09
2005-01-11,43.35,43.68,42.84,43.19,3856200,37.65
2005-01-10,43.45,43.70,42.98,43.30,2812600,37.74
2005-01-07,42.90,43.56,42.90,43.45,3677900,37.87
2005-01-06,42.53,43.32,42.40,42.97,5365900,37.46
2005-01-05,40.87,42.53,40.73,42.33,6392700,36.90
2005-01-04,41.04,41.34,40.85,41.14,2015000,35.86
2005-01-03,40.81,41.15,40.38,41.10,1995200,35.83
2004-12-31,40.70,40.70,40.70,40.70,000,35.48
2004-12-30,40.95,40.95,40.54,40.70,660000,35.48
2004-12-29,41.10,41.14,40.68,40.80,954100,35.56
2004-12-28,40.86,41.03,40.63,40.97,827100,35.71
2004-12-27,40.95,40.95,40.57,40.57,724000,35.36
2004-12-24,40.70,40.70,40.70,40.70,000,35.48
2004-12-23,40.35,40.82,40.35,40.70,1135700,35.48
2004-12-22,40.44,40.73,40.35,40.64,2904000,35.42
2004-12-21,40.10,40.48,40.10,40.22,1980600,35.06
2004-12-20,39.50,40.20,39.39,40.14,3762700,34.99
2004-12-17,40.01,40.01,39.26,39.62,7966800,34.54
2004-12-16,39.92,40.10,39.87,39.92,3318600,34.80
2004-12-15,40.35,40.40,39.84,39.95,2411900,34.82
2004-12-14,39.92,40.24,39.92,40.15,2158700,35.00
2004-12-13,40.15,40.15,39.59,39.84,3160800,34.73
2004-12-10,39.72,39.86,39.52,39.85,2289800,34.74
2004-12-09,39.99,40.09,39.50,39.50,2953400,34.43
2004-12-08,39.86,40.12,39.75,39.90,2151300,34.78
2004-12-07,40.40,40.42,40.03,40.12,2022000,34.97
2004-12-06,40.55,40.60,40.04,40.24,1992900,35.08
2004-12-03,41.02,41.17,40.46,40.68,2665200,35.46
2004-12-02,40.65,41.12,40.55,40.93,3525400,35.68
2004-12-01,39.71,40.51,39.71,40.45,2185800,35.26
2004-11-30,40.30,40.58,39.81,39.99,3366300,34.86
2004-11-29,40.05,40.65,39.98,40.04,3000900,34.90
2004-11-26,39.97,40.14,39.80,40.00,1400800,34.87
2004-11-25,39.89,40.12,39.72,40.08,1652800,34.94
2004-11-24,40.00,40.00,39.62,39.69,2403400,34.60
2004-11-23,40.06,40.42,39.67,39.70,2638700,34.61
2004-11-22,40.01,40.07,39.57,39.96,2223300,34.83
2004-11-19,40.68,40.72,39.99,40.14,3403500,34.99
2004-11-18,40.75,40.94,40.41,40.70,2258800,35.48
2004-11-17,40.33,41.10,40.33,41.02,2743400,35.76
2004-11-16,40.58,40.85,40.34,40.38,2197500,35.20
2004-11-15,41.01,41.01,40.51,40.58,3100800,35.37
2004-11-12,41.21,41.41,40.92,40.93,2232700,35.68
2004-11-11,40.93,41.57,40.81,41.21,3373000,35.92
2004-11-10,41.66,41.83,40.86,40.93,5123100,35.68
2004-11-09,42.33,42.35,41.69,41.89,5738700,36.51
2004-11-08,42.74,43.39,42.26,43.31,2687400,37.75
2004-11-05,43.80,43.98,42.40,42.66,4891000,37.19
2004-11-04,43.38,43.50,43.10,43.50,2905000,37.92
2004-11-03,43.50,43.69,42.78,43.22,3982500,37.67
2004-11-02,42.85,43.25,42.58,43.21,3614300,37.67
2004-11-01,41.50,43.13,41.50,42.75,4937400,37.26
2004-10-29,40.93,41.71,40.90,41.52,3482300,36.19
2004-10-28,40.50,41.11,40.39,40.88,3114800,35.63
2004-10-27,39.73,40.34,39.69,40.32,2032200,35.15
2004-10-26,39.59,39.78,39.24,39.56,1613200,34.48
2004-10-25,39.51,39.74,39.10,39.58,2803800,34.50
2004-10-22,40.40,40.65,40.13,40.30,1592200,35.13
2004-10-21,40.31,40.58,40.22,40.49,1782800,35.29
2004-10-20,40.20,40.40,39.98,40.30,1939400,35.13
2004-10-19,40.54,40.96,40.48,40.60,2778100,35.39
2004-10-18,40.05,40.25,39.91,40.11,1219800,34.96
2004-10-15,40.00,40.16,39.76,40.05,2348000,34.91
2004-10-14,39.94,40.21,39.80,40.01,1650100,34.88
2004-10-13,40.05,40.50,40.05,40.15,1653100,35.00
2004-10-12,39.97,40.23,39.73,39.96,1810600,34.83
2004-10-11,40.17,40.32,39.90,40.09,1213800,34.95
2004-10-08,40.00,40.71,39.98,40.07,2871000,34.93
2004-10-07,40.12,40.30,39.83,40.14,1894100,34.99
2004-10-06,39.86,40.33,39.66,40.04,2408100,34.90
2004-10-05,39.78,40.20,39.66,39.87,1938700,34.75
2004-10-04,39.88,40.31,39.55,39.60,2873300,34.52
2004-10-01,38.35,39.59,38.35,39.52,2877400,34.45
2004-09-30,38.92,38.93,38.38,38.48,1585000,33.54
2004-09-29,38.24,38.93,38.10,38.61,2987300,33.66
2004-09-28,37.76,38.17,37.54,38.16,2489500,33.26
2004-09-27,38.08,38.19,37.76,37.82,1799600,32.97
2004-09-24,38.15,38.35,37.92,38.23,1194100,33.32
2004-09-23,38.41,38.45,37.90,38.17,1989900,33.27
2004-09-22,38.72,39.10,38.16,38.41,2178300,33.48
2004-09-21,39.01,39.05,38.63,38.93,2306800,33.93
2004-09-20,39.30,39.38,38.94,39.12,1788300,34.10
2004-09-17,39.36,39.48,38.92,39.35,5277100,34.30
2004-09-16,39.32,39.65,39.17,39.42,1729400,34.36
2004-09-15,39.08,39.39,39.04,39.22,1729900,34.19
2004-09-14,39.48,39.48,39.00,39.20,1647100,34.17
2004-09-13,39.22,39.40,38.96,39.39,2028200,34.34
2004-09-10,39.12,39.52,38.90,39.10,1762000,34.08
2004-09-09,39.10,39.24,38.77,39.11,2629400,34.09
2004-09-08,39.72,39.88,39.09,39.29,2842900,34.25
2004-09-07,40.22,40.30,39.48,39.76,3741500,34.66
2004-09-06,40.83,40.94,39.96,40.20,2212200,35.04
2004-09-03,40.52,40.99,40.42,40.83,1734500,35.59
2004-09-02,40.49,40.50,40.10,40.40,1809700,35.22
2004-09-01,40.65,40.68,40.15,40.45,1482100,35.26
2004-08-31,40.57,40.73,40.25,40.25,1489100,35.08
2004-08-30,40.51,40.67,40.36,40.62,1245700,35.41
2004-08-27,40.16,40.54,39.89,40.40,1507100,35.22
2004-08-26,40.01,40.25,39.96,40.15,1496500,35.00
2004-08-25,39.77,39.84,39.34,39.73,1707400,34.63
2004-08-24,39.36,39.59,39.10,39.27,1423600,34.23
2004-08-23,39.25,39.57,39.24,39.48,1337400,34.41
2004-08-20,38.94,39.07,38.62,38.95,1327300,33.95
2004-08-19,38.90,39.31,38.75,38.94,1420000,33.94
2004-08-18,38.91,38.98,38.50,38.90,2125100,33.91
2004-08-17,39.34,39.40,38.95,39.05,2067700,34.04
2004-08-16,39.25,39.56,39.00,39.50,1566300,34.43
2004-08-13,39.00,39.57,38.86,39.42,2495800,34.36
2004-08-12,39.55,39.69,38.81,39.23,2980600,34.20
2004-08-11,39.96,39.98,39.06,39.43,3009600,34.37
2004-08-10,39.59,39.87,39.12,39.87,5559800,34.75
2004-08-09,40.78,40.98,40.40,40.69,2340200,35.47
2004-08-06,40.85,41.05,40.27,40.80,3058800,35.56
2004-08-05,40.88,41.44,40.67,41.41,2456300,36.10
2004-08-04,40.60,40.84,40.57,40.70,1690500,35.48
2004-08-03,40.46,40.88,40.30,40.88,1619000,35.63
2004-08-02,40.50,40.72,40.12,40.49,1351300,35.29
2004-07-30,40.55,40.87,40.31,40.70,1380300,35.48
2004-07-29,39.85,40.49,39.65,40.34,2074800,35.16
2004-07-28,40.10,40.12,39.57,39.79,1830400,34.68
2004-07-27,39.67,39.96,39.45,39.96,1784900,34.83
2004-07-26,39.85,39.97,39.30,39.40,2317600,34.34
2004-07-23,40.28,40.43,39.85,39.99,1846600,34.86
2004-07-22,40.10,40.48,39.84,40.31,2269700,35.14
2004-07-21,40.94,40.98,40.42,40.63,1800500,35.42
2004-07-20,40.25,40.86,40.12,40.78,1871100,35.55
2004-07-19,40.62,40.80,40.26,40.42,1306500,35.23
2004-07-16,40.53,40.86,40.33,40.62,1954900,35.41
2004-07-15,40.48,41.12,40.26,40.53,2064000,35.33
2004-07-14,40.35,40.69,39.96,40.57,2305100,35.36
2004-07-13,40.95,40.97,40.51,40.57,1965800,35.36
2004-07-12,41.17,41.62,40.75,40.80,2765000,35.56
2004-07-09,40.78,41.44,40.16,41.25,3803400,35.96
2004-07-08,39.75,40.95,39.48,40.80,5836300,35.56
2004-07-07,39.07,39.94,38.81,39.75,3574100,34.65
2004-07-06,39.58,39.58,38.73,39.22,2109000,34.19
2004-07-05,39.28,39.48,38.81,39.34,1430600,34.29
2004-07-02,38.75,39.80,38.74,39.40,4620400,34.34
2004-07-01,38.86,39.43,38.61,38.74,2713300,33.77
2004-06-30,38.93,38.95,38.39,38.65,2008400,33.69
2004-06-29,38.93,39.15,38.60,38.86,1880700,33.87
2004-06-28,38.71,39.25,38.50,38.89,1618500,33.90
2004-06-25,38.50,38.79,38.24,38.70,1399900,33.73
2004-06-24,38.50,38.90,38.31,38.53,1683400,33.59
2004-06-23,38.20,38.68,38.10,38.30,2050100,33.39
2004-06-22,38.00,38.60,37.75,37.85,1911200,32.99
2004-06-21,38.75,38.98,37.89,38.07,1873200,33.18
2004-06-18,38.36,38.72,37.90,38.65,4727900,33.69
2004-06-17,38.11,38.45,37.78,38.00,2487200,33.12
2004-06-16,37.50,38.44,37.42,38.21,5717100,33.31
2004-06-15,36.25,37.45,36.25,37.26,2378000,32.48
2004-06-14,36.94,36.94,36.18,36.27,1446500,31.62
2004-06-11,37.11,37.34,36.82,36.98,1015900,32.23
2004-06-10,36.66,37.53,36.66,37.22,1619900,32.44
2004-06-09,36.91,37.09,36.67,36.84,1668900,32.11
2004-06-08,36.95,37.00,36.63,36.64,2023000,31.94
2004-06-07,36.60,36.91,36.25,36.78,2379200,32.06
2004-06-04,36.00,36.48,35.82,36.27,2174100,31.62
2004-06-03,35.79,36.05,35.33,36.05,2430900,31.42
2004-06-02,35.66,36.16,35.56,35.73,2031000,31.14
2004-06-01,36.35,36.39,35.30,35.49,1923400,30.94
2004-05-31,35.86,36.22,35.80,36.18,390200,31.54
2004-05-28,36.60,36.70,35.70,35.70,3394800,31.12
2004-05-27,35.52,36.32,35.50,36.30,2802700,31.64
2004-05-26,36.01,36.08,35.29,35.43,1515900,30.88
2004-05-25,35.53,35.53,34.95,35.28,1906400,30.75
2004-05-24,35.60,36.14,35.50,35.75,1313900,31.16
2004-05-21,35.87,35.92,35.14,35.43,1890900,30.88
2004-05-20,35.56,35.81,35.37,35.66,798600,31.08
2004-05-19,35.47,36.12,35.26,35.96,3544000,31.35
2004-05-18,35.10,35.32,34.80,35.15,1788900,30.64
2004-05-17,35.25,35.62,34.55,35.11,3194900,30.60
2004-05-14,35.11,36.06,35.00,35.67,2326800,31.09
2004-05-13,34.88,35.52,34.70,35.33,1834800,30.80
2004-05-12,35.62,35.68,34.63,34.86,2553300,30.39
2004-05-11,35.01,35.54,34.90,35.54,3293300,30.98
2004-05-10,35.05,35.39,34.21,34.26,3954900,29.86
2004-05-07,35.69,36.27,35.24,35.87,2508000,31.27
2004-05-06,37.00,37.25,35.71,35.80,2687100,31.21
2004-05-05,36.75,37.46,36.40,37.33,2761100,32.54
2004-05-04,36.41,37.05,36.15,36.75,1375900,32.03
2004-05-03,35.85,36.69,35.74,36.64,1283800,31.94
2004-04-30,36.12,36.47,35.70,36.21,2715900,31.56
2004-04-29,37.00,37.05,36.05,36.12,3327200,31.48
2004-04-28,37.65,37.65,37.08,37.11,2713600,32.35
2004-04-27,37.70,37.97,37.28,37.87,1585100,33.01
2004-04-26,37.20,37.97,37.09,37.67,1695200,32.84
2004-04-23,37.70,37.74,36.86,37.12,2345300,32.36
2004-04-22,37.08,37.58,36.27,37.40,3925600,32.60
2004-04-21,37.31,37.39,36.78,36.97,4185100,32.23
2004-04-20,38.65,38.83,37.53,37.74,3046300,32.90
2004-04-19,38.75,39.01,38.14,38.50,2142900,33.56
2004-04-16,38.50,38.95,38.37,38.90,3582900,33.91
2004-04-15,38.90,39.89,38.77,39.74,4795800,33.55
2004-04-14,39.12,39.56,38.62,38.92,3104200,32.86
2004-04-13,38.98,39.55,38.80,39.49,2673900,33.34
2004-04-12,38.44,38.44,38.44,38.44,000,32.45
2004-04-09,38.44,38.44,38.44,38.44,000,32.45
2004-04-08,38.25,38.98,38.23,38.44,2138200,32.45
2004-04-07,38.55,39.23,38.00,38.00,3504200,32.08
2004-04-06,38.80,38.80,38.21,38.55,2672500,32.55
2004-04-05,38.26,38.65,37.89,38.62,2937700,32.61
2004-04-02,37.31,38.36,37.07,38.04,2863200,32.12
2004-04-01,36.70,37.43,36.63,37.33,2489000,31.52
2004-03-31,36.54,36.90,36.28,36.53,1859300,30.84
2004-03-30,36.18,36.58,36.06,36.55,2163300,30.86
2004-03-29,35.90,36.16,35.40,36.09,1975800,30.47
2004-03-26,35.90,35.90,35.45,35.80,1643800,30.22
2004-03-25,35.59,35.90,35.19,35.74,2405600,30.17
2004-03-24,35.00,35.60,34.77,35.44,3077700,29.92
2004-03-23,35.10,35.45,34.86,35.15,2428200,29.68
2004-03-22,35.31,35.60,34.11,34.85,3540900,29.42
2004-03-19,35.51,36.25,35.51,35.88,7701400,30.29
2004-03-18,35.25,35.78,35.02,35.37,2762200,29.86
2004-03-17,35.14,35.46,34.77,35.35,3646000,29.84
2004-03-16,35.44,35.68,34.78,35.20,3340700,29.72
2004-03-15,35.74,36.39,35.00,35.45,3589800,29.93
2004-03-12,36.10,36.59,35.35,35.95,3267300,30.35
2004-03-11,36.80,36.91,35.72,36.35,5013000,30.69
2004-03-10,37.33,37.90,36.90,37.66,3144300,31.79
2004-03-09,37.87,37.90,37.22,37.61,4120000,31.75
2004-03-08,37.47,38.43,37.47,38.09,2279100,32.16
2004-03-05,36.69,38.80,36.66,37.41,11060100,31.58
2004-03-04,35.45,36.74,35.25,36.66,5312000,30.95
2004-03-03,35.40,35.59,35.01,35.29,2682400,29.79
2004-03-02,35.42,35.69,35.10,35.58,2339300,30.04
2004-03-01,35.65,35.81,34.81,35.40,3492900,29.89
2004-02-27,34.15,35.80,34.06,35.54,7705200,30.00
2004-02-26,32.85,33.81,32.85,33.51,4208400,28.29
2004-02-25,33.25,33.54,32.48,32.71,3430400,27.62
2004-02-24,33.65,33.65,32.48,33.08,2925700,27.93
2004-02-23,33.60,33.60,33.27,33.50,1404900,28.28
2004-02-20,33.62,34.10,33.15,33.30,3210400,28.11
2004-02-19,33.82,34.29,33.47,33.67,2651600,28.43
2004-02-18,33.70,34.20,33.46,33.66,1797600,28.42
2004-02-17,33.50,33.72,33.26,33.70,1235200,28.45
2004-02-16,33.30,33.56,33.05,33.42,1577200,28.22
2004-02-13,34.07,34.14,33.06,33.23,2731900,28.05
2004-02-12,34.10,34.41,33.77,34.15,1944800,28.83
2004-02-11,33.90,34.07,33.59,34.02,2063900,28.72
2004-02-10,34.31,34.36,33.86,33.99,2184600,28.70
2004-02-09,34.00,34.45,33.96,34.40,1534200,29.04
2004-02-06,33.56,34.04,33.16,33.90,2098800,28.62
2004-02-05,33.95,34.06,33.47,33.65,2830300,28.41
2004-02-04,33.65,34.58,33.42,33.86,3918900,28.59
2004-02-03,33.07,33.67,33.05,33.67,3305700,28.43
2004-02-02,32.30,33.07,32.30,32.94,2327500,27.81
2004-01-30,33.25,33.66,31.76,32.42,6090200,27.37
2004-01-29,32.70,33.65,32.70,33.07,3277200,27.92
2004-01-28,32.60,33.18,32.33,33.10,2445300,27.94
2004-01-27,33.50,33.50,32.75,32.85,3026700,27.73
2004-01-26,33.21,33.74,33.05,33.41,2117300,28.21
2004-01-23,32.87,33.50,32.70,33.37,2957700,28.17
2004-01-22,33.25,33.31,32.65,32.74,3114400,27.64
2004-01-21,31.59,33.24,31.53,32.96,5997300,27.83
2004-01-20,31.00,31.45,30.96,31.32,2461900,26.44
2004-01-19,30.60,31.23,30.56,31.15,1917000,26.30
2004-01-16,30.62,30.73,30.42,30.66,2739300,25.88
2004-01-15,30.57,30.75,30.38,30.66,2761200,25.88
2004-01-14,30.08,30.63,30.05,30.63,2488500,25.86
2004-01-13,30.69,30.83,29.83,30.11,4347600,25.42
2004-01-12,29.99,30.55,29.78,30.55,3982800,25.79
2004-01-09,29.90,30.02,29.66,29.93,3507900,25.27
2004-01-08,30.00,30.04,29.33,29.70,4779900,25.07
2004-01-07,30.78,30.85,29.60,29.81,4914200,25.17
2004-01-06,31.10,31.21,30.26,30.75,4548100,25.96
2004-01-05,31.20,31.40,30.82,31.35,2970500,26.47
2004-01-02,31.50,31.63,30.78,31.23,3263200,26.37
2004-01-01,31.37,31.37,31.37,31.37,000,26.48
2003-12-31,31.37,31.37,31.37,31.37,000,26.48
2003-12-30,32.23,32.54,31.12,31.37,1943700,26.48
2003-12-29,31.50,32.03,31.40,31.97,1359500,26.99
2003-12-26,31.36,31.36,31.36,31.36,000,26.48
2003-12-25,31.36,31.36,31.36,31.36,000,26.48
2003-12-24,31.36,31.36,31.36,31.36,000,26.48
2003-12-23,30.99,31.50,30.90,31.36,2186800,26.48
2003-12-22,30.39,30.90,30.25,30.75,1968500,25.96
2003-12-19,30.92,30.92,30.20,30.50,5315300,25.75
2003-12-18,30.63,30.74,30.12,30.74,3490300,25.95
2003-12-17,30.09,30.88,29.85,30.62,4257000,25.85
2003-12-16,29.37,30.21,29.29,30.08,3345200,25.40
2003-12-15,29.45,29.78,29.34,29.51,2711600,24.91
2003-12-12,29.15,29.50,29.02,29.20,2812100,24.65
2003-12-11,28.95,29.15,28.79,29.15,2168000,24.61
2003-12-10,28.90,29.10,28.60,28.73,2728500,24.26
2003-12-09,28.94,29.20,28.60,29.01,2863300,24.49
2003-12-08,28.75,28.89,28.42,28.70,2639100,24.23
2003-12-05,28.68,28.83,28.33,28.70,3281600,24.23
2003-12-04,28.31,28.75,28.00,28.75,3335600,24.27
2003-12-03,27.60,28.32,27.55,28.31,5224200,23.90
2003-12-02,27.58,27.69,27.29,27.65,4264700,23.34
2003-12-01,27.05,27.60,26.98,27.55,3372200,23.26
2003-11-28,26.66,26.93,26.22,26.90,3663000,22.71
2003-11-27,26.40,26.72,26.35,26.65,1274700,22.50
2003-11-26,26.36,26.73,26.36,26.40,2047100,22.29
2003-11-25,26.59,26.76,26.30,26.41,2005500,22.30
2003-11-24,26.10,26.57,25.86,26.52,2214700,22.39
2003-11-21,26.16,26.39,25.81,25.99,2983700,21.94
2003-11-20,26.25,26.27,25.69,26.15,2938100,22.08
2003-11-19,25.32,26.17,25.24,26.15,2900300,22.08
2003-11-18,25.50,26.05,25.36,25.65,1893300,21.66
2003-11-17,25.49,25.86,25.25,25.35,2730300,21.40
2003-11-14,25.43,26.02,25.39,25.85,1993800,21.82
2003-11-13,26.25,26.65,25.19,25.50,5334000,21.53
2003-11-12,25.72,26.20,25.55,26.01,3691000,21.96
2003-11-11,25.27,25.88,25.18,25.52,3346600,21.55
2003-11-10,24.77,25.94,24.71,25.43,4493800,21.47
2003-11-07,24.80,25.04,24.56,24.76,1992900,20.90
2003-11-06,25.05,25.10,24.62,24.75,2137800,20.90
2003-11-05,24.77,25.04,24.58,24.98,2588900,21.09
2003-11-04,24.64,24.85,24.51,24.73,2416500,20.88
2003-11-03,23.90,24.69,23.82,24.60,2356500,20.77
2003-10-31,23.97,24.12,23.65,23.90,1398400,20.18
2003-10-30,23.75,24.23,23.42,24.21,2513700,20.44
2003-10-29,23.97,23.97,23.33,23.56,2069600,19.89
2003-10-28,23.63,24.00,23.51,23.86,1126600,20.14
2003-10-27,23.42,23.57,23.28,23.54,1156500,19.87
2003-10-24,23.57,23.60,23.13,23.24,1583300,19.62
2003-10-23,23.15,23.69,23.15,23.50,2124800,19.84
2003-10-22,23.79,23.95,23.30,23.30,1405800,19.67
2003-10-21,23.93,23.98,23.54,23.93,1932800,20.20
2003-10-20,23.35,23.98,23.26,23.84,2051600,20.13
2003-10-17,23.60,23.95,23.31,23.42,2806600,19.77
2003-10-16,23.48,23.81,23.27,23.67,2531100,19.98
2003-10-15,23.75,23.99,23.32,23.48,2425700,19.82
2003-10-14,23.68,23.68,23.32,23.62,1652100,19.94
2003-10-13,23.14,23.65,23.10,23.56,1659700,19.89
2003-10-10,23.31,23.59,22.98,23.17,1910500,19.56
2003-10-09,23.10,23.58,22.89,23.75,2300300,20.05
2003-10-08,23.25,23.55,22.89,23.06,2169400,19.47
2003-10-07,23.57,23.57,23.03,23.13,1819900,19.53
2003-10-06,23.25,23.60,23.12,23.29,1438700,19.66
2003-10-03,22.83,23.75,22.68,23.79,1498400,20.08
2003-10-02,23.40,23.43,22.52,22.63,2547500,19.11
2003-10-01,22.71,23.39,22.50,23.39,2360100,19.75
2003-09-30,23.05,23.20,22.36,22.84,2261600,19.28
2003-09-29,23.10,23.31,22.83,23.19,1088500,19.58
2003-09-26,22.90,23.45,22.82,23.50,2130100,19.84
2003-09-25,22.75,23.37,22.66,23.12,2900600,19.52
2003-09-24,23.53,23.74,22.75,22.86,2519400,19.30
2003-09-23,23.81,24.08,23.27,23.90,2661000,20.18
2003-09-22,24.25,24.46,23.79,23.79,2293800,20.08
2003-09-19,24.78,24.80,24.38,24.37,7888500,20.57
2003-09-18,24.48,24.75,24.39,24.37,2474700,20.57
2003-09-17,24.80,24.87,24.37,24.65,2132600,20.81
2003-09-16,24.73,24.88,24.53,24.85,1754800,20.98
2003-09-15,24.70,24.85,24.45,24.71,1353900,20.86
2003-09-12,25.02,25.28,24.49,24.60,2924900,20.77
2003-09-11,25.13,25.30,24.82,25.10,1884200,21.19
2003-09-10,25.25,25.49,25.03,25.20,1880000,21.28
2003-09-09,25.64,25.70,25.13,25.22,1795600,21.29
2003-09-08,25.70,25.85,25.43,25.45,2428100,21.49
2003-09-05,25.72,26.26,25.58,24.20,3905000,20.43
2003-09-04,25.40,25.99,25.20,25.60,2886900,21.61
2003-09-03,25.50,25.99,25.31,25.70,4350100,21.70
2003-09-02,24.80,25.54,24.73,25.44,3093200,21.48
2003-09-01,24.68,24.94,24.48,24.80,1153200,20.94
2003-08-29,24.78,24.78,24.35,24.37,1303200,20.57
2003-08-28,24.50,24.79,24.35,24.58,1654300,20.75
2003-08-27,24.21,24.58,24.15,24.48,2110600,20.67
2003-08-26,24.45,24.64,24.01,24.10,1220100,20.35
2003-08-25,24.38,24.65,24.20,24.38,1006500,20.58
2003-08-22,24.44,24.69,24.32,24.40,1098100,20.60
2003-08-21,24.48,24.68,24.25,24.75,1338600,20.90
2003-08-20,24.50,24.60,24.14,24.43,1756800,20.63
2003-08-19,24.94,25.05,24.20,24.30,2922600,20.52
2003-08-18,24.63,24.80,24.36,24.80,1584700,20.94
2003-08-15,24.79,24.80,24.26,24.56,1860200,20.73
2003-08-14,24.38,24.80,24.19,24.80,2706300,20.94
2003-08-13,24.80,24.80,24.09,24.40,2843000,20.60
2003-08-12,24.41,24.86,24.14,24.72,2955500,20.87
2003-08-11,24.43,24.69,24.22,24.59,1440800,20.76
2003-08-08,24.50,24.90,24.15,24.37,1606400,20.57
2003-08-07,24.25,24.47,23.88,24.41,1787700,20.61
2003-08-06,24.26,24.49,23.84,24.40,1686200,20.60
2003-08-05,24.35,24.65,24.03,24.52,1205700,20.70
2003-08-04,24.33,24.88,23.81,24.33,1976100,20.54
2003-08-01,24.88,25.17,24.25,24.58,2397300,20.75
2003-07-31,24.99,25.41,24.63,25.23,2101100,21.30
2003-07-30,24.78,25.27,24.75,24.89,1839600,21.01
2003-07-29,25.24,25.34,24.67,25.04,1567800,21.14
2003-07-28,25.25,25.35,24.97,25.25,1783600,21.32
2003-07-25,25.05,25.24,24.61,24.90,1252400,21.02
2003-07-24,24.75,25.25,24.52,25.27,2263400,21.33
2003-07-23,25.01,25.18,24.51,24.90,1209000,21.02
2003-07-22,24.44,25.00,24.27,25.00,1580000,21.11
2003-07-21,25.19,25.27,24.25,24.84,1769200,20.97
2003-07-18,24.95,25.23,24.78,24.92,1689500,21.04
2003-07-17,24.90,25.25,24.68,24.75,2691500,20.90
2003-07-16,25.64,25.64,24.54,24.93,3361800,21.05
2003-07-15,26.08,26.08,25.39,25.35,1589400,21.40
2003-07-14,25.80,26.22,25.36,26.00,1764700,21.95
2003-07-11,25.45,25.80,25.30,25.95,1170300,21.91
2003-07-10,25.42,25.76,25.12,25.60,1708900,21.61
2003-07-09,25.78,26.07,25.44,25.52,1266400,21.55
2003-07-08,25.82,26.17,25.52,25.85,1593800,21.82
2003-07-07,25.55,26.00,25.50,25.62,2429100,21.63
2003-07-04,25.80,25.80,25.05,25.33,1769900,21.38
2003-07-03,26.25,26.25,25.30,25.54,2542000,21.56
2003-07-02,25.87,26.42,25.75,26.26,2189000,22.17
2003-07-01,26.55,26.55,25.56,25.69,2273100,21.69
2003-06-30,26.21,26.70,25.96,26.40,2552300,22.29
2003-06-27,27.00,27.00,25.90,27.65,3832100,23.34
2003-06-26,26.64,27.50,26.40,27.34,4024200,23.08
2003-06-25,26.00,26.98,25.95,26.65,3870100,22.50
2003-06-24,26.50,26.64,25.65,26.05,3119500,21.99
2003-06-23,26.27,26.89,26.04,26.56,2222800,22.42
2003-06-20,25.86,26.65,25.85,26.27,6103900,22.18
2003-06-19,26.26,26.31,25.72,26.00,1355900,21.95
2003-06-18,26.19,26.50,25.79,26.13,1966700,22.06
2003-06-17,26.09,26.28,25.68,26.17,1924700,22.09
2003-06-16,25.59,25.98,25.03,25.93,1856500,21.89
2003-06-13,25.31,25.84,25.29,25.74,2210600,21.73
2003-06-12,24.80,25.48,24.68,25.20,2681200,21.28
2003-06-11,24.70,24.89,24.38,24.51,2077600,20.69
2003-06-10,24.61,25.02,24.51,24.82,1288400,20.95
2003-06-09,24.63,24.97,24.52,24.73,769600,20.88
2003-06-06,24.68,25.15,24.57,24.25,2163000,20.47
2003-06-05,25.15,25.18,24.44,24.75,1882300,20.90
2003-06-04,24.80,25.34,24.58,25.05,1803900,21.15
2003-06-03,24.76,25.13,24.35,24.87,1705600,21.00
2003-06-02,24.86,25.08,24.25,25.00,1890400,21.11
2003-05-30,24.35,24.78,24.02,24.69,1681500,20.84
2003-05-29,24.25,24.78,24.18,24.38,1015100,20.58
2003-05-28,24.45,24.69,23.73,24.44,2175700,20.63
2003-05-27,23.63,24.29,23.16,24.25,2159900,20.47
2003-05-26,23.80,24.30,23.52,23.95,614900,20.22
2003-05-23,24.43,24.43,23.75,23.94,1359100,20.21
2003-05-22,23.75,24.48,23.73,24.14,1795600,20.38
2003-05-21,24.19,24.30,23.13,23.85,2512900,20.14
2003-05-20,24.22,24.42,23.78,24.04,3541500,20.30
2003-05-19,24.88,25.14,24.13,24.70,2558400,20.85
2003-05-16,25.19,25.73,24.95,25.31,3407200,21.37
2003-05-15,25.40,26.04,25.00,26.20,2521700,22.04
2003-05-14,25.20,25.76,25.00,25.25,3000900,21.24
2003-05-13,25.27,25.27,24.32,24.77,1757500,20.83
2003-05-12,25.50,25.50,24.46,24.76,1601100,20.82
2003-05-09,24.73,25.00,24.42,25.20,2190800,21.19
2003-05-08,25.23,25.43,24.50,24.49,3240200,20.60
2003-05-07,25.50,25.73,24.96,25.50,2641800,21.45
2003-05-06,24.90,25.83,24.68,25.65,2311700,21.57
2003-05-05,24.89,25.24,24.62,24.92,1642200,20.96
2003-05-02,23.83,24.74,23.71,24.67,2216000,20.75
2003-05-01,24.10,24.10,24.10,24.10,000,20.27
2003-04-30,24.07,24.66,23.72,24.10,1866300,20.27
2003-04-29,24.62,24.76,23.97,23.90,1885100,20.10
2003-04-28,23.10,24.51,23.10,24.36,1611900,20.49
2003-04-25,23.51,23.98,23.05,23.00,1243400,19.34
2003-04-24,23.90,24.32,23.42,23.80,1731900,20.02
2003-04-23,24.45,24.55,23.31,24.18,2516400,20.34
2003-04-22,23.45,24.35,23.10,24.10,1909900,20.27
2003-04-21,23.45,23.45,23.45,23.45,000,19.72
2003-04-18,23.45,23.45,23.45,23.45,000,19.72
2003-04-17,22.85,23.97,22.62,23.45,2121700,19.72
2003-04-16,23.90,24.14,22.84,22.88,1763800,19.24
2003-04-15,23.20,23.92,23.02,23.10,1765500,19.43
2003-04-14,22.90,23.11,22.60,22.91,1267400,19.27
2003-04-11,22.12,23.22,22.12,22.67,2524600,19.07
2003-04-10,23.21,23.25,22.03,22.16,3310900,18.64
2003-04-09,23.70,24.09,23.14,23.31,2828100,19.60
2003-04-08,24.20,24.45,23.64,24.20,2190300,20.35
2003-04-07,23.36,24.70,23.36,24.42,3873300,20.54
2003-04-04,22.02,22.97,21.81,22.55,1978900,18.97
2003-04-03,22.40,22.65,21.61,21.91,1731200,18.43
2003-04-02,21.03,22.22,20.96,22.22,2181900,18.69
2003-04-01,20.30,21.09,20.22,20.91,1733700,17.59
2003-03-31,21.10,21.10,20.15,20.50,1873900,17.24
2003-03-28,21.32,21.80,21.17,21.39,1447000,17.99
2003-03-27,21.22,21.67,20.65,21.42,1744700,18.01
2003-03-26,22.00,22.59,21.25,21.24,2025100,17.86
2003-03-25,20.90,22.10,20.28,22.07,2728000,18.56
2003-03-24,21.30,21.74,20.82,21.00,2084200,17.66
2003-03-21,20.80,22.18,20.79,22.00,8430100,18.50
2003-03-20,21.05,21.85,20.52,21.09,2384200,17.74
2003-03-19,20.30,21.90,20.09,21.20,3740500,17.83
2003-03-18,20.50,20.97,19.78,20.50,3688300,17.24
2003-03-17,18.95,20.75,18.57,20.29,3137400,17.06
2003-03-14,19.10,20.04,18.55,19.10,3879000,16.06
2003-03-13,18.10,19.44,17.98,19.10,5125800,16.06
2003-03-12,18.75,19.05,17.60,17.68,3864200,14.87
2003-03-11,18.60,19.27,18.25,18.76,3136100,15.78
2003-03-10,20.20,20.30,18.63,18.71,3412500,15.74
2003-03-07,19.88,20.51,19.42,20.27,2570300,17.05
2003-03-06,20.79,21.45,19.85,20.18,3767000,16.97
2003-03-05,20.36,20.96,19.98,20.58,2199400,17.31
2003-03-04,20.30,20.72,19.90,20.44,2049700,17.19
2003-03-03,20.65,21.14,20.15,20.45,1308800,17.20
2003-02-28,20.62,21.08,20.30,20.38,2663800,17.14
2003-02-27,19.05,20.66,18.91,22.00,4273700,18.50
2003-02-26,20.45,20.67,19.02,19.06,3888600,16.03
2003-02-25,21.56,21.71,20.11,20.35,3714300,17.12
2003-02-24,22.40,22.40,21.62,21.72,1994500,18.27
2003-02-21,21.75,22.43,21.42,22.48,2994500,18.91
2003-02-20,21.58,22.02,21.31,21.49,2426100,18.07
2003-02-19,22.20,22.34,21.25,21.03,1775500,17.69
2003-02-18,22.15,22.39,21.70,22.21,2716400,18.68
2003-02-17,22.46,22.50,21.57,22.04,1165400,18.54
2003-02-14,21.64,22.47,21.30,22.27,2487500,18.73
2003-02-13,21.75,21.87,21.26,21.48,2819500,18.07
2003-02-12,22.75,22.75,21.97,22.00,2847200,18.50
2003-02-11,22.54,23.31,22.36,22.92,2270900,19.28
2003-02-10,22.45,22.99,22.00,22.35,3721400,18.80
2003-02-07,23.40,23.52,22.30,22.38,5843400,18.82
2003-02-06,24.50,24.51,23.20,23.50,4969000,19.76
2003-02-05,24.50,24.81,24.02,24.69,2618300,20.77
2003-02-04,25.40,25.46,24.44,24.65,2830500,20.73
2003-02-03,25.70,25.99,25.11,25.53,2282800,21.47
2003-01-31,25.05,25.85,24.50,25.52,3341600,21.46
2003-01-30,25.75,25.86,24.93,25.30,3813900,21.28
2003-01-29,25.48,25.85,24.23,25.55,3676400,21.49
2003-01-28,25.28,25.75,25.09,25.46,2863200,21.41
2003-01-27,25.45,25.85,24.60,25.03,3758800,21.05
2003-01-24,25.91,26.00,25.16,25.40,3366800,21.36
2003-01-23,26.57,26.71,25.57,25.52,2719000,21.46
2003-01-22,26.75,27.03,25.89,26.18,4241700,22.02
2003-01-21,27.28,27.41,26.65,26.82,2407000,22.56
2003-01-20,26.59,27.24,26.52,26.97,1911400,22.68
2003-01-17,27.31,27.68,26.15,26.30,3541800,22.12
2003-01-16,27.20,27.75,27.13,27.71,2899900,23.31
2003-01-15,27.35,27.66,27.02,27.28,3833500,22.94
2003-01-14,26.26,27.33,26.17,27.15,4246800,22.83
2003-01-13,26.27,26.94,26.26,26.33,2184400,22.14
2003-01-10,26.78,26.82,25.87,26.27,2310100,22.09
2003-01-09,26.40,26.86,26.05,26.81,2363100,22.55
2003-01-08,26.25,27.03,26.11,26.17,3291900,22.01
2003-01-07,26.70,26.90,25.94,26.40,2095900,22.20
2003-01-06,26.25,26.77,25.71,26.77,1971700,22.51
2003-01-03,26.12,26.55,25.73,26.27,2305600,22.09
2003-01-02,24.90,26.10,24.61,25.93,2025100,21.81
2003-01-01,24.70,24.70,24.70,24.70,000,20.77