Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,32.17,32.19,31.58,31.64,3703000,31.64
2009-11-25,32.19,32.48,32.06,32.25,3560800,32.25
2009-11-24,32.05,32.49,31.93,32.23,4197400,32.23
2009-11-23,32.08,32.61,32.07,32.46,2586800,32.46
2009-11-20,32.20,32.63,31.92,32.07,4647100,32.07
2009-11-19,32.80,32.86,32.13,32.22,3564300,32.22
2009-11-18,33.23,33.23,32.62,32.80,3614500,32.80
2009-11-17,32.71,33.36,32.71,32.91,4781000,32.91
2009-11-16,32.61,32.87,32.55,32.85,4080800,32.85
2009-11-13,32.10,32.44,31.99,32.29,3393000,32.29
2009-11-11,31.57,32.08,31.34,32.01,3887800,32.01
2009-11-10,31.65,31.68,31.25,31.42,3118000,31.42
2009-11-09,31.51,31.67,31.21,31.50,3433700,31.50
2009-11-06,31.64,31.77,31.20,31.44,4836300,31.44
2009-11-05,31.55,32.00,31.10,31.75,4130500,31.75
2009-11-04,31.80,32.06,31.55,31.75,3920900,31.75
2009-11-03,31.00,31.80,30.92,31.57,5680100,31.57
2009-11-02,30.95,31.69,30.76,31.30,6001700,31.30
2009-10-30,31.60,31.94,30.67,30.80,6343200,30.80
2009-10-29,31.91,32.08,31.07,31.58,6795300,31.58
2009-10-28,32.55,32.60,31.64,31.75,18481300,31.75
2009-10-27,34.45,34.53,34.16,34.41,5640100,34.41
2009-10-26,34.64,34.67,33.91,34.10,5136200,34.10
2009-10-23,34.67,34.96,34.26,34.44,4584300,34.44
2009-10-22,34.48,34.55,34.21,34.39,5172600,34.39
2009-10-21,34.92,35.06,34.80,34.97,4193800,34.97
2009-10-20,35.22,35.33,34.71,34.75,3797200,34.75
2009-10-19,34.59,35.11,34.59,35.04,4374900,35.04
2009-10-16,34.76,35.08,34.26,34.54,6124600,34.54
2009-10-15,35.06,35.07,34.71,34.79,5400100,34.79
2009-10-14,34.95,35.19,34.83,35.08,6465500,35.08
2009-10-13,34.70,34.93,34.51,34.58,3904800,34.58
2009-10-12,34.55,34.91,34.47,34.76,5354400,34.76
2009-10-09,34.30,34.61,34.06,34.48,5458700,34.48
2009-10-08,33.74,34.40,33.65,34.33,9625400,34.33
2009-10-07,33.12,33.60,33.12,33.40,4248300,33.40
2009-10-06,33.00,33.30,32.86,33.12,5541900,33.12
2009-10-05,33.00,33.14,32.87,33.08,4555800,33.08
2009-10-02,33.05,33.29,32.76,33.07,5666200,33.07
2009-10-01,33.46,33.83,33.35,33.35,6189200,33.35
2009-09-30,33.19,33.50,33.06,33.28,4604400,33.28
2009-09-29,33.30,33.30,33.10,33.17,5164400,33.17
2009-09-28,33.20,33.37,33.10,33.20,6474100,33.20
2009-09-25,33.50,33.65,33.28,33.50,3952200,33.50
2009-09-24,33.87,34.10,33.51,33.65,5550500,33.65
2009-09-23,34.41,34.51,34.15,34.15,3699800,34.15
2009-09-22,34.35,34.62,34.34,34.50,3781800,34.50
2009-09-21,34.10,34.55,33.74,34.40,6160900,34.40
2009-09-18,34.03,34.21,33.97,34.14,8432100,34.14
2009-09-17,34.25,34.39,33.97,34.10,6285600,34.10
2009-09-16,34.82,34.88,34.47,34.61,5926600,34.61
2009-09-15,35.17,35.35,34.88,35.09,3959300,35.09
2009-09-14,34.85,35.33,34.76,35.24,3377400,35.24
2009-09-11,35.30,35.46,34.99,35.26,3369000,35.26
2009-09-10,34.80,35.18,34.60,35.10,8594500,35.10
2009-09-09,33.85,34.24,33.72,34.19,4363200,34.19
2009-09-08,34.11,34.20,33.60,33.80,4145100,33.80
2009-09-07,33.92,34.05,33.71,33.92,2249900,33.92
2009-09-04,33.84,34.08,33.61,33.92,3525500,33.92
2009-09-03,34.33,34.33,33.63,33.84,3959100,33.84
2009-09-02,34.00,34.29,33.74,34.22,4407900,34.22
2009-09-01,34.22,34.30,33.81,33.87,3323000,33.87
2009-08-31,34.00,34.31,33.89,34.06,2497400,34.06
2009-08-28,34.20,34.26,33.85,34.02,3055400,34.02
2009-08-27,33.61,33.90,33.49,33.87,4028200,33.87
2009-08-26,33.49,33.72,33.33,33.44,2343500,33.44
2009-08-25,33.25,33.58,33.18,33.53,3023400,33.53
2009-08-24,33.27,33.56,32.92,33.42,2795000,33.42
2009-08-21,32.81,33.26,32.77,33.20,5464900,33.20
2009-08-20,32.78,33.00,32.73,32.88,2198000,32.88
2009-08-19,32.49,32.64,32.29,32.58,2573500,32.58
2009-08-18,32.83,32.94,32.38,32.65,4016700,32.65
2009-08-17,32.78,32.84,32.41,32.67,3767600,32.67
2009-08-14,33.03,33.26,32.76,32.94,3115000,32.94
2009-08-13,33.15,33.45,33.03,33.14,2522400,33.14
2009-08-12,32.91,33.19,32.60,33.02,2263300,33.02
2009-08-11,33.37,33.50,32.90,33.07,3745100,33.07
2009-08-10,33.22,33.50,33.17,33.42,1546600,33.42
2009-08-07,33.24,33.72,32.94,33.45,3512500,33.45
2009-08-06,33.40,33.62,33.15,33.29,2536100,33.29
2009-08-05,33.64,33.64,32.99,33.15,3109900,33.15
2009-08-04,32.99,33.65,32.83,33.50,4582300,33.50
2009-08-03,33.00,33.40,32.88,33.06,3615100,33.06
2009-07-31,32.92,33.17,32.75,33.00,4803100,33.00
2009-07-30,32.28,33.28,32.07,32.92,7612800,32.92
2009-07-29,31.15,32.04,30.72,31.80,7802200,31.80
2009-07-28,31.75,31.83,31.08,31.20,3792500,31.20
2009-07-27,32.03,32.08,31.35,31.55,3275300,31.55
2009-07-24,31.33,32.02,31.25,31.50,4045600,31.50
2009-07-23,31.30,31.80,30.99,31.59,4820700,31.59
2009-07-22,30.70,31.29,30.70,31.08,5105300,31.08
2009-07-21,30.47,30.60,30.20,30.42,3288600,30.42
2009-07-20,30.39,30.48,30.16,30.44,2572000,30.44
2009-07-17,30.20,30.50,29.97,30.24,4940300,30.24
2009-07-16,29.83,30.41,29.69,29.89,3264600,29.89
2009-07-15,29.40,29.97,29.19,29.83,4519800,29.83
2009-07-14,29.17,29.37,28.83,29.06,3089900,29.06
2009-07-13,28.38,29.30,28.18,29.27,3644700,29.27
2009-07-10,28.54,29.00,28.42,28.56,2588300,28.56
2009-07-09,28.89,29.14,28.61,28.71,6231300,28.71
2009-07-08,27.35,28.14,27.32,27.94,4436200,27.94
2009-07-07,27.67,27.76,27.30,27.32,2697900,27.32
2009-07-06,27.51,27.98,27.25,27.75,2777800,27.75
2009-07-03,28.40,28.40,27.65,27.84,2072900,27.84
2009-07-02,28.72,28.73,28.04,28.08,3882000,28.08
2009-07-01,28.51,28.96,28.35,28.60,3870000,28.60
2009-06-30,28.90,29.05,28.57,28.67,3715100,28.67
2009-06-29,28.15,28.86,28.15,28.78,2489400,28.78
2009-06-26,28.50,28.88,28.05,28.18,2861100,28.18
2009-06-25,28.80,28.90,28.19,28.60,3575500,28.60
2009-06-24,28.47,29.04,28.33,28.94,4688800,28.94
2009-06-23,28.17,28.51,27.94,28.05,3661900,28.05
2009-06-22,28.89,28.99,28.24,28.32,3845200,28.32
2009-06-19,28.70,29.10,28.43,28.87,8942400,28.87
2009-06-18,28.86,28.97,28.43,28.83,3512400,28.83
2009-06-17,28.76,29.27,28.68,28.86,4856000,28.86
2009-06-16,29.14,29.53,29.00,29.07,3068500,29.07
2009-06-15,29.36,29.58,28.99,29.05,3247200,29.05
2009-06-12,29.81,29.99,29.31,29.48,3694300,29.48
2009-06-11,30.02,30.16,29.83,29.90,2698800,29.90
2009-06-10,30.58,30.75,30.02,30.02,4689300,30.02
2009-06-09,30.47,30.80,30.24,30.43,4332700,30.43
2009-06-08,30.02,30.47,29.86,30.37,3278200,30.37
2009-06-05,30.75,30.86,30.07,30.30,3889400,30.30
2009-06-04,31.09,31.16,30.11,30.28,5641900,30.28
2009-06-03,31.36,31.40,30.75,31.00,3428700,31.00
2009-06-02,30.80,31.45,30.64,31.25,4739400,31.25
2009-06-01,30.75,31.20,30.53,30.80,4327100,30.80
2009-05-29,30.65,30.80,30.25,30.35,4094600,30.35
2009-05-28,29.91,30.38,29.90,30.22,2888100,30.22
2009-05-27,30.50,30.53,29.93,30.23,3717300,30.23
2009-05-26,29.81,30.38,29.71,30.38,4476800,30.38
2009-05-25,29.91,30.27,29.42,30.13,2355000,30.13
2009-05-22,29.85,29.99,29.50,29.90,2963400,29.90
2009-05-21,29.68,29.98,29.65,29.77,3942000,29.77
2009-05-20,30.40,30.61,30.14,30.37,5256000,30.37
2009-05-19,30.65,31.07,30.42,30.89,9176600,30.38
2009-05-18,30.00,30.74,29.44,30.70,8310000,30.20
2009-05-15,29.74,29.90,29.42,29.58,5530100,29.10
2009-05-14,30.00,30.23,29.63,29.85,5773500,29.37
2009-05-13,29.35,30.28,29.25,29.86,8900400,29.38
2009-05-12,29.30,29.93,29.06,29.33,5935300,28.85
2009-05-11,28.90,29.70,28.49,29.45,6564100,28.97
2009-05-08,28.19,28.98,28.17,28.64,6259700,28.17
2009-05-07,28.65,28.75,27.97,28.05,6466300,27.60
2009-05-06,28.70,28.94,28.32,28.45,5785500,27.99
2009-05-05,28.92,29.03,28.20,28.23,7999200,27.77
2009-05-04,28.75,29.36,28.45,29.34,4477700,28.87
2009-04-30,29.51,29.54,28.93,29.02,10171400,28.56
2009-04-29,29.05,29.75,28.80,29.50,13326300,29.02
2009-04-28,30.25,30.38,29.72,30.14,10622400,29.65
2009-04-27,30.60,31.26,30.32,30.95,5788500,30.45
2009-04-24,30.40,31.11,30.29,31.11,6387700,30.61
2009-04-23,29.71,30.94,29.35,30.45,9473400,29.96
2009-04-22,29.20,29.90,29.06,29.86,5052800,29.38
2009-04-21,29.20,29.43,28.76,29.23,5217300,28.75
2009-04-20,29.50,29.63,29.02,29.21,6016600,28.74
2009-04-17,29.40,30.00,29.20,29.44,7044600,28.96
2009-04-16,29.31,29.39,28.77,29.33,4688400,28.85
2009-04-15,29.10,29.39,29.03,29.39,3539100,28.91
2009-04-14,29.10,29.38,28.53,29.25,4762400,28.78
2009-04-09,28.90,29.29,28.64,29.00,5981800,28.54
2009-04-08,27.84,28.58,27.39,28.42,5522500,27.96
2009-04-07,27.67,27.94,27.23,27.77,3838400,27.32
2009-04-06,27.65,27.97,27.25,27.65,3882200,27.20
2009-04-03,27.59,27.70,27.03,27.60,4974300,27.15
2009-04-02,27.20,27.94,26.98,27.70,6782000,27.26
2009-04-01,26.39,27.12,25.83,27.00,4796000,26.56
2009-03-31,26.33,26.75,26.14,26.68,4277700,26.25
2009-03-30,26.32,26.44,25.90,25.99,4593100,25.57
2009-03-27,27.15,27.38,26.51,26.75,6327800,26.31
2009-03-26,27.27,27.66,26.95,27.65,3177900,27.20
2009-03-25,27.45,27.98,27.33,27.49,4381500,27.04
2009-03-24,27.43,27.91,27.27,27.59,4803700,27.14
2009-03-23,27.60,27.75,26.74,27.22,5798000,26.78
2009-03-20,27.70,27.90,27.12,27.43,7357700,26.99
2009-03-19,27.50,27.99,27.38,27.63,10124000,27.18
2009-03-18,26.86,27.00,26.34,26.87,4798800,26.43
2009-03-17,26.39,26.49,25.97,26.33,4760600,25.90
2009-03-16,26.22,26.66,25.93,26.48,5248200,26.05
2009-03-13,26.01,26.24,25.65,25.73,6814500,25.31
2009-03-12,26.15,26.47,25.82,26.18,6294900,25.76
2009-03-11,26.50,26.95,26.26,26.64,5855000,26.21
2009-03-10,25.68,26.95,25.67,26.87,7507700,26.43
2009-03-09,25.16,25.82,24.48,25.59,5749300,25.18
2009-03-06,25.58,25.77,24.87,25.00,7886400,24.60
2009-03-05,26.34,26.39,25.71,25.71,5648300,25.29
2009-03-04,25.98,26.43,25.60,26.43,6592200,26.00
2009-03-03,25.67,25.93,25.33,25.63,4024300,25.22
2009-03-02,25.25,25.71,24.81,25.54,6067000,25.13
2009-02-27,25.52,25.59,25.02,25.51,7498900,25.10
2009-02-26,26.32,26.49,25.43,25.90,5751500,25.48
2009-02-25,26.50,26.77,25.80,26.18,5278000,25.76
2009-02-24,26.18,26.49,25.75,26.32,5612700,25.89
2009-02-23,26.37,26.77,26.07,26.28,5327600,25.85
2009-02-20,26.66,26.77,25.58,26.20,11006800,25.78
2009-02-19,27.97,27.97,26.84,27.00,7217800,26.56
2009-02-18,28.32,28.47,27.65,28.06,5712300,27.61
2009-02-17,28.16,28.60,28.07,28.24,6108700,27.78
2009-02-16,28.71,28.92,28.43,28.59,3334500,28.13
2009-02-13,28.80,28.93,28.42,28.58,3849700,28.11
2009-02-12,28.86,28.97,28.15,28.45,5799800,27.99
2009-02-11,28.75,29.13,28.61,29.00,3968700,28.53
2009-02-10,29.52,29.64,28.83,28.88,6698600,28.41
2009-02-09,29.32,29.95,29.11,29.64,4865500,29.16
2009-02-06,29.50,29.59,28.74,29.51,6303300,29.03
2009-02-05,28.15,29.42,28.15,29.25,8087700,28.78
2009-02-04,27.95,28.87,27.83,28.51,5444900,28.05
2009-02-03,27.99,28.09,27.42,28.06,3796100,27.60
2009-02-02,27.40,27.80,27.22,27.56,3727900,27.11
2009-01-30,27.86,28.30,27.52,27.85,6331900,27.40
2009-01-29,27.26,28.01,27.25,27.78,6342600,27.34
2009-01-28,27.20,28.24,27.20,27.60,12213300,27.15
2009-01-27,26.17,26.41,25.72,26.22,4012200,25.79
2009-01-26,25.61,26.37,25.42,26.17,5840000,25.74
2009-01-23,26.76,26.92,25.10,25.91,8678300,25.49
2009-01-22,26.83,27.63,26.56,27.01,8272900,26.58
2009-01-21,26.14,26.84,25.81,26.69,6191100,26.26
2009-01-20,26.68,26.90,25.11,25.94,7684200,25.52
2009-01-19,26.98,27.20,26.17,26.60,3683300,26.17
2009-01-16,26.27,27.75,26.14,26.92,8734500,26.48
2009-01-15,26.20,26.40,25.52,26.03,6723900,25.61
2009-01-14,27.39,27.55,25.64,25.99,8681600,25.56
2009-01-13,26.67,27.53,26.66,27.48,6150500,27.04
2009-01-12,27.44,27.80,27.00,27.02,5059100,26.59
2009-01-09,27.44,27.77,27.15,27.44,7192100,27.00
2009-01-08,26.91,27.41,26.34,27.14,5811400,26.70
2009-01-07,26.31,27.16,26.25,26.69,6854200,26.26
2009-01-06,26.40,26.93,26.06,26.57,4151600,26.13
2009-01-05,26.40,26.64,25.80,26.28,5339500,25.85
2009-01-02,25.45,26.09,24.76,25.92,4523700,25.50
2008-12-30,24.57,25.24,24.57,25.24,2666600,24.83
2008-12-29,24.10,24.67,23.90,24.21,2748900,23.82
2008-12-23,24.45,24.68,24.08,24.10,2784200,23.71
2008-12-22,24.73,24.97,24.17,24.40,4938200,24.00
2008-12-19,24.44,25.34,24.13,25.10,12944000,24.69
2008-12-18,24.53,24.83,24.25,24.61,5486100,24.21
2008-12-17,25.75,25.85,24.12,24.25,9698600,23.86
2008-12-16,24.90,25.89,24.88,25.55,6438000,25.14
2008-12-15,25.22,25.64,24.41,24.65,5095100,24.25
2008-12-12,24.26,25.14,24.12,25.09,7050100,24.69
2008-12-11,26.20,26.44,25.35,25.50,7470200,25.09
2008-12-10,27.87,28.29,26.30,26.75,10801600,26.32
2008-12-09,26.89,28.15,26.71,27.74,9544600,27.29
2008-12-08,26.88,27.95,26.83,27.31,9563400,26.87
2008-12-05,26.33,26.33,24.96,25.39,7439400,24.98
2008-12-04,26.71,27.18,25.93,26.22,6490200,25.79
2008-12-03,25.85,26.93,24.95,26.65,6724600,26.22
2008-12-02,25.67,26.05,25.30,25.89,5571100,25.47
2008-12-01,26.85,26.85,25.62,25.92,7351800,25.50
2008-11-28,26.95,26.95,26.43,26.84,5449800,26.41
2008-11-27,27.31,27.77,26.35,26.95,4506300,26.52
2008-11-26,26.91,27.23,26.11,27.00,6448500,26.56
2008-11-25,26.60,28.30,26.42,27.46,11090900,27.02
2008-11-24,24.39,26.88,24.25,26.68,11760300,26.25
2008-11-21,24.81,25.29,23.68,23.80,9324900,23.41
2008-11-20,25.00,25.25,24.10,24.73,10336000,24.32
2008-11-19,26.30,26.60,25.63,25.74,7173400,25.32
2008-11-18,26.70,27.11,25.40,26.44,8645900,26.02
2008-11-17,27.55,28.22,26.46,26.70,9534300,26.27
2008-11-14,27.98,28.64,27.60,27.95,8023400,27.50
2008-11-13,26.90,27.57,26.55,27.34,5761400,26.90
2008-11-12,27.68,28.69,26.97,27.29,9398100,26.85
2008-11-11,27.97,28.60,27.04,27.27,7076600,26.83
2008-11-10,28.30,29.32,28.06,28.53,4919200,28.07
2008-11-07,27.20,28.33,26.99,27.86,5698000,27.41
2008-11-06,28.01,28.95,27.19,27.51,10866500,27.06
2008-11-05,29.25,29.77,28.42,29.42,6365800,28.94
2008-11-04,28.50,29.78,28.10,29.43,8528300,28.96
2008-11-03,28.32,28.38,27.59,28.38,9208600,27.92
2008-10-31,26.34,28.00,26.34,27.60,11046600,27.16
2008-10-30,27.33,27.33,26.11,26.80,8037100,26.37
2008-10-29,25.99,27.12,25.64,26.39,17374100,25.96
2008-10-28,24.01,25.03,20.75,23.45,24685500,23.07
2008-10-27,23.00,24.70,22.90,24.58,12329100,24.18
2008-10-24,25.10,26.24,23.65,25.99,13301000,25.57
2008-10-23,27.00,27.85,26.19,27.25,7566000,26.80
2008-10-22,26.60,27.18,26.33,27.02,7501300,26.59
2008-10-21,27.84,28.06,26.25,27.66,8189700,27.21
2008-10-20,27.53,28.09,27.33,27.65,7840200,27.20
2008-10-17,26.33,27.81,26.33,26.75,13781000,26.32
2008-10-16,24.00,26.39,23.61,25.42,14078300,25.00
2008-10-15,28.40,28.40,25.33,25.83,13065200,25.41
2008-10-14,27.95,29.74,27.65,28.37,13693600,27.91
2008-10-13,27.00,27.48,25.81,27.48,15598600,27.04
2008-10-10,24.20,25.50,23.30,24.97,21305200,24.57
2008-10-09,27.24,27.56,25.66,26.42,13755400,25.99
2008-10-08,26.00,28.98,25.94,26.97,24226100,26.53
2008-10-07,28.10,29.19,24.70,26.74,31874500,26.30
2008-10-06,33.00,33.72,27.86,28.84,24160500,28.37
2008-10-03,35.53,35.66,33.43,34.50,17258300,33.94
2008-10-02,36.50,36.87,35.53,35.56,11999500,34.98
2008-10-01,37.80,37.90,36.56,36.99,10977400,36.39
2008-09-30,37.55,37.97,36.72,37.67,16240700,37.06
2008-09-29,38.99,39.38,38.18,38.42,11116600,37.80
2008-09-26,38.92,39.69,38.90,39.14,7933100,38.51
2008-09-25,39.15,39.68,38.78,39.40,7996600,38.76
2008-09-24,39.50,39.65,38.88,39.13,6587100,38.50
2008-09-23,39.03,39.42,38.65,39.20,10293600,38.57
2008-09-22,40.00,40.04,39.16,39.32,8200300,38.68
2008-09-19,39.75,40.00,39.01,39.93,24620500,39.28
2008-09-18,38.02,38.44,37.76,38.30,15674700,37.68
2008-09-17,40.00,40.32,38.14,38.51,18835000,37.89
2008-09-16,37.90,39.60,37.76,39.60,29178100,38.96
2008-09-15,36.56,38.19,36.33,38.15,17039300,37.53
2008-09-12,37.69,37.74,37.12,37.29,8102000,36.69
2008-09-11,37.01,37.30,36.47,36.97,8226700,36.37
2008-09-10,37.78,37.78,37.05,37.23,7035500,36.63
2008-09-09,37.86,37.97,37.23,37.44,7731300,36.83
2008-09-08,38.57,38.65,37.75,37.90,9130100,37.29
2008-09-05,38.08,38.23,37.38,37.60,12591700,36.99
2008-09-04,38.45,39.03,38.05,38.18,9692100,37.56
2008-09-03,38.41,38.74,38.16,38.63,7419500,38.00
2008-09-02,38.20,38.73,37.97,38.58,6832700,37.96
2008-09-01,37.90,38.42,37.78,38.24,3894500,37.62
2008-08-29,38.37,38.39,37.95,38.20,5455700,37.58
2008-08-28,37.93,38.50,37.65,38.28,8100300,37.66
2008-08-27,38.07,38.17,37.76,37.94,4086100,37.33
2008-08-26,37.80,38.29,37.56,38.08,4396400,37.46
2008-08-25,37.79,38.09,37.70,37.80,3261600,37.19
2008-08-22,37.51,37.90,37.30,37.74,5562700,37.13
2008-08-21,37.55,37.65,37.32,37.44,5550700,36.83
2008-08-20,38.15,38.19,37.32,37.96,8380400,37.35
2008-08-19,38.11,38.26,37.75,37.99,7897700,37.38
2008-08-18,38.48,38.56,38.30,38.42,4739900,37.80
2008-08-15,38.80,38.85,38.24,38.65,6511200,38.03
2008-08-14,38.54,38.88,38.28,38.71,7701400,38.08
2008-08-13,38.33,38.65,38.12,38.30,8523500,37.68
2008-08-12,38.20,38.51,38.01,38.51,6507300,37.89
2008-08-11,38.37,38.50,38.05,38.50,7140700,37.88
2008-08-08,38.00,38.28,37.56,38.13,8665500,37.52
2008-08-07,37.89,38.17,37.73,37.91,6010500,37.30
2008-08-06,37.49,37.86,37.33,37.86,10099800,37.25
2008-08-05,37.33,37.55,37.10,37.24,8235600,36.64
2008-08-04,37.49,37.49,36.91,37.00,5343700,36.40
2008-08-01,37.04,37.45,36.93,37.20,6526900,36.60
2008-07-31,37.21,37.50,36.75,37.26,8815400,36.66
2008-07-30,37.70,37.74,37.26,37.26,10523800,36.66
2008-07-29,36.00,37.26,35.25,37.26,41503900,36.66
2008-07-28,34.51,34.55,33.83,33.95,8358200,33.40
2008-07-25,34.72,34.98,33.93,34.24,11836500,33.69
2008-07-24,35.14,35.25,34.58,34.75,7541400,34.19
2008-07-23,35.70,35.77,34.96,35.17,10453500,34.60
2008-07-22,34.82,35.62,34.81,35.52,6416000,34.94
2008-07-21,35.19,35.52,34.97,35.19,5840200,34.62
2008-07-18,34.57,35.05,34.56,35.00,10014900,34.43
2008-07-17,34.30,34.64,34.01,34.56,10373900,34.00
2008-07-16,32.60,34.14,32.30,33.93,14453900,33.38
2008-07-15,32.13,32.76,32.10,32.38,9483300,31.86
2008-07-14,32.35,32.85,32.30,32.58,4289200,32.05
2008-07-11,32.90,32.97,32.30,32.43,7510800,31.90
2008-07-10,32.95,33.33,32.67,32.90,7045100,32.37
2008-07-09,33.22,33.45,33.10,33.32,4904100,32.78
2008-07-08,33.22,33.38,32.82,32.82,8141700,32.29
2008-07-07,33.29,33.81,33.14,33.79,5391800,33.24
2008-07-04,33.19,33.36,32.90,33.17,3572300,32.63
2008-07-03,32.33,33.13,32.18,33.05,6951700,32.51
2008-07-02,32.75,32.97,32.54,32.54,5710600,32.01
2008-07-01,33.10,33.23,32.62,32.71,6979600,32.18
2008-06-30,33.55,33.65,32.88,33.26,6556700,32.72
2008-06-27,33.11,33.83,33.08,33.45,8729100,32.91
2008-06-26,33.59,33.89,33.32,33.42,7481700,32.88
2008-06-25,33.49,33.88,33.21,33.77,5065800,33.22
2008-06-24,33.34,33.59,32.97,33.26,5460200,32.72
2008-06-23,33.28,33.44,33.12,33.30,4528800,32.76
2008-06-20,33.75,34.03,33.23,33.23,11526800,32.69
2008-06-19,33.89,34.26,33.68,33.92,6164500,33.37
2008-06-18,34.40,34.40,33.96,34.04,4914600,33.49
2008-06-17,34.43,34.63,34.28,34.42,4693100,33.86
2008-06-16,34.50,34.57,34.02,34.25,4227600,33.70
2008-06-13,34.11,34.55,33.93,34.44,5742500,33.88
2008-06-12,34.17,34.41,33.95,34.33,5218900,33.77
2008-06-11,34.59,34.65,33.95,34.16,6641600,33.61
2008-06-10,33.78,34.51,33.73,34.41,7328600,33.85
2008-06-06,34.70,34.79,34.12,34.19,7205000,33.64
2008-06-05,35.20,35.30,34.53,34.65,6968100,34.09
2008-06-04,34.98,35.23,34.86,35.10,6881200,34.53
2008-06-03,35.06,35.75,35.00,35.51,8186800,34.44
2008-06-02,35.50,35.58,35.11,35.15,4350300,34.09
2008-05-30,35.37,35.75,35.25,35.52,6749000,34.45
2008-05-29,35.10,35.37,34.91,35.21,6426100,34.15
2008-05-28,33.59,35.08,33.48,34.95,15611200,33.90
2008-05-27,33.60,33.70,33.24,33.35,4422600,32.35
2008-05-26,33.04,33.68,33.04,33.49,2276600,32.48
2008-05-23,33.55,33.78,33.17,33.21,5583300,32.21
2008-05-22,33.21,33.62,33.21,33.50,4284600,32.49
2008-05-21,33.75,33.87,33.27,33.45,5880100,32.45
2008-05-20,33.46,33.91,33.34,33.55,7030400,32.54
2008-05-19,33.10,33.69,33.10,33.46,7406000,32.45
2008-05-16,32.76,33.23,32.70,32.84,7221700,31.85
2008-05-15,32.44,32.69,32.32,32.59,3571800,31.61
2008-05-14,32.60,32.70,32.28,32.55,4315200,31.57
2008-05-13,32.20,32.61,32.11,32.37,6071200,31.40
2008-05-12,31.68,31.99,31.56,31.94,3080600,30.98
2008-05-09,31.61,31.69,31.35,31.50,5451000,30.55
2008-05-08,31.90,32.06,31.67,31.86,4490000,30.90
2008-05-07,32.22,32.49,32.05,32.17,4815300,31.20
2008-05-06,32.35,32.76,31.82,31.99,7190600,31.03
2008-05-05,32.30,32.55,32.27,32.52,2700400,31.54
2008-05-02,32.69,32.86,32.22,32.45,6952600,31.48
2008-04-30,31.65,32.75,30.90,32.39,000,31.42
2008-04-29,32.74,33.15,32.44,33.05,000,32.06
2008-04-28,32.86,33.10,32.53,32.60,000,31.62
2008-04-25,33.00,33.16,32.73,32.94,5602600,31.95
2008-04-24,32.68,32.68,31.97,32.59,5365700,31.61
2008-04-23,31.95,32.77,31.85,32.65,5271300,31.67
2008-04-22,32.23,32.54,31.88,32.06,5560300,31.10
2008-04-21,32.86,32.86,32.27,32.57,4764400,31.59
2008-04-18,32.35,33.01,32.19,32.90,7462200,31.91
2008-04-17,32.33,32.88,31.94,32.13,6716500,31.16
2008-04-16,32.35,32.66,32.01,32.51,6248000,31.53
2008-04-15,32.00,32.29,31.86,31.92,5959900,30.96
2008-04-14,32.25,32.60,32.00,32.08,7865300,31.12
2008-04-11,33.46,33.73,32.57,32.73,10165200,31.75
2008-04-10,33.48,33.66,33.13,33.41,5416800,32.41
2008-04-09,33.51,33.96,33.25,33.52,7353800,32.51
2008-04-08,33.61,33.71,33.34,33.54,5206300,32.53
2008-04-07,33.41,33.93,33.35,33.91,9759600,32.89
2008-04-04,32.54,33.39,32.45,33.22,15698200,32.22
2008-04-03,31.54,31.92,31.24,31.90,6273100,30.94
2008-04-02,31.82,31.84,31.37,31.61,8206100,30.66
2008-04-01,31.25,32.07,31.20,31.63,9236000,30.68
2008-03-31,31.19,31.58,30.99,31.48,5307600,30.53
2008-03-28,31.43,31.93,31.33,31.66,7881500,30.71
2008-03-27,31.48,31.71,30.68,31.28,18791600,30.34
2008-03-26,32.61,33.00,32.41,32.64,6555600,31.66
2008-03-25,32.55,32.86,32.17,32.76,8385800,31.78
2008-03-24,31.38,31.38,31.38,31.38,000,30.44
2008-03-21,31.38,31.38,31.38,31.38,000,30.44
2008-03-20,31.27,31.91,31.20,31.38,14454400,30.44
2008-03-19,31.64,31.86,30.83,31.40,8355000,30.46
2008-03-18,31.15,31.50,30.55,31.43,8681300,30.49
2008-03-17,30.66,30.97,30.27,30.71,12135000,29.79
2008-03-14,31.99,32.15,31.08,31.39,7855400,30.45
2008-03-13,31.55,31.91,31.26,31.70,8650700,30.75
2008-03-12,32.25,32.45,31.66,31.89,6730700,30.93
2008-03-11,31.90,32.30,31.62,32.02,6497100,31.06
2008-03-10,31.63,32.25,31.40,31.83,5922200,30.87
2008-03-07,31.21,32.06,31.21,31.70,9763900,30.75
2008-03-06,31.85,31.89,31.23,31.53,5942400,30.58
2008-03-05,31.51,31.80,31.13,31.64,6644000,30.69
2008-03-04,31.28,31.68,31.09,31.28,8372700,30.34
2008-03-03,31.61,31.61,31.61,31.61,000,30.66
2008-02-29,32.16,32.46,31.48,31.61,9946400,30.66
2008-02-28,32.53,33.05,32.20,32.37,7023600,31.40
2008-02-27,32.83,32.93,32.25,32.56,5529800,31.58
2008-02-26,32.25,32.82,32.23,32.46,7117700,31.48
2008-02-25,32.39,32.76,31.82,32.22,9160100,31.25
2008-02-22,32.85,33.05,32.29,32.51,7360200,31.53
2008-02-21,32.93,33.55,32.78,33.03,8198400,32.04
2008-02-20,32.62,32.92,32.58,32.77,6554600,31.79
2008-02-19,32.90,33.39,32.59,33.09,4791000,32.10
2008-02-18,32.70,33.24,32.60,33.14,3963000,32.14
2008-02-15,33.27,33.29,32.28,32.47,10711600,31.49
2008-02-14,33.88,33.92,33.12,33.35,6014600,32.35
2008-02-13,33.25,33.47,32.85,33.38,5737300,32.38
2008-02-12,33.40,33.60,33.07,33.51,9826400,32.50
2008-02-11,32.50,33.10,32.36,32.96,6373300,31.97
2008-02-08,32.28,32.91,32.20,32.79,7667100,31.80
2008-02-07,32.11,32.25,31.53,32.14,10893700,31.17
2008-02-06,31.40,32.66,31.40,32.56,11775900,31.58
2008-02-05,32.35,32.54,31.71,31.89,10698000,30.93
2008-02-04,32.40,32.60,32.25,32.43,5483900,31.46
2008-02-01,32.30,33.10,31.86,32.25,12934000,31.28
2008-01-31,31.22,32.37,30.91,32.20,14553900,31.23
2008-01-30,32.25,32.72,31.26,31.67,12292000,30.72
2008-01-29,30.98,31.60,30.80,31.45,10041200,30.51
2008-01-28,30.80,31.33,30.55,31.01,10957200,30.08
2008-01-25,31.73,32.12,31.12,31.42,10440600,30.48
2008-01-24,31.00,31.41,30.14,31.26,13702900,30.32
2008-01-23,31.65,31.65,29.50,29.96,19651900,29.06
2008-01-22,28.80,31.65,28.31,31.24,30086200,30.30
2008-01-21,33.27,33.50,30.50,30.80,25984700,29.87
2008-01-18,34.00,34.55,33.69,33.69,14998000,32.68
2008-01-17,33.93,33.98,33.23,33.64,9431400,32.63
2008-01-16,32.55,33.79,32.28,33.44,13562700,32.44
2008-01-15,33.49,33.66,32.69,32.86,13354100,31.87
2008-01-14,32.46,34.77,32.35,33.70,16626200,32.69
2008-01-11,32.80,33.19,32.61,32.81,6835400,31.82
2008-01-10,32.71,33.11,32.59,32.70,8976600,31.72
2008-01-09,33.00,33.22,32.57,32.70,8719200,31.72
2008-01-08,32.89,33.26,32.41,33.04,10970200,32.05
2008-01-07,33.50,33.57,32.65,32.90,15049100,31.91
2008-01-04,34.36,34.70,33.90,34.12,7817400,33.09
2008-01-03,34.50,34.66,34.25,34.53,7102100,33.49
2008-01-02,35.29,35.69,34.74,34.88,6703400,33.83
2008-01-01,35.53,35.53,35.53,35.53,000,34.46
2007-12-31,35.53,35.53,35.53,35.53,000,34.46
2007-12-28,35.49,35.64,35.31,35.53,2360600,34.46
2007-12-27,35.89,36.19,35.34,35.58,5689200,34.51
2007-12-26,35.68,35.68,35.68,35.68,000,34.61
2007-12-25,35.68,35.68,35.68,35.68,000,34.61
2007-12-24,35.68,35.68,35.68,35.68,000,34.61
2007-12-21,35.85,36.05,35.68,35.68,16060400,34.61
2007-12-20,35.80,36.05,35.45,35.65,7874400,34.58
2007-12-19,35.34,35.69,35.31,35.50,6420700,34.43
2007-12-18,35.08,35.72,35.08,35.35,6395200,34.29
2007-12-17,35.50,35.64,35.08,35.25,7308600,34.19
2007-12-14,35.94,35.97,35.32,35.81,6240600,34.73
2007-12-13,35.79,36.19,35.70,35.79,9583000,34.71
2007-12-12,35.81,36.49,35.65,36.33,10980900,35.24
2007-12-11,36.07,37.07,35.96,36.46,9003300,35.36
2007-12-10,35.47,36.15,35.43,35.95,6363000,34.87
2007-12-07,35.61,36.20,35.51,35.71,6613800,34.64
2007-12-06,35.80,35.90,35.33,35.66,7468100,34.59
2007-12-05,35.20,35.84,35.14,35.69,6067000,34.62
2007-12-04,35.69,35.93,35.24,35.43,8116400,34.37
2007-12-03,34.87,35.81,34.54,35.40,13515500,34.34
2007-11-30,35.05,35.25,34.87,34.94,8207500,33.89
2007-11-29,34.80,35.32,34.62,34.87,9317200,33.82
2007-11-28,34.32,34.85,33.93,34.69,10419600,33.65
2007-11-27,34.50,34.67,34.02,34.31,8997200,33.28
2007-11-26,35.08,35.19,34.52,34.61,8154400,33.57
2007-11-23,34.95,35.05,34.34,34.79,8163700,33.74
2007-11-22,34.80,35.13,34.75,34.89,5366100,33.84
2007-11-21,34.73,35.17,34.59,34.75,8964300,33.71
2007-11-20,34.92,35.45,34.91,35.21,8970600,34.15
2007-11-19,34.78,35.21,34.51,34.92,6539100,33.87
2007-11-16,34.56,35.25,34.56,34.90,7729300,33.85
2007-11-15,35.26,35.33,34.58,34.83,7707700,33.78
2007-11-14,35.33,35.53,34.98,35.25,8435100,34.19
2007-11-13,34.61,35.09,34.61,34.85,8893300,33.80
2007-11-12,35.00,35.26,34.62,35.13,8044500,34.07
2007-11-09,36.19,36.19,35.10,35.34,10396000,34.28
2007-11-08,36.24,36.47,35.54,35.96,13548400,34.88
2007-11-07,36.63,37.03,36.39,36.79,6453000,35.68
2007-11-06,36.43,36.76,36.19,36.56,6419700,35.46
2007-11-05,36.35,36.50,36.06,36.37,4473800,35.28
2007-11-02,36.87,36.87,36.32,36.61,6580200,35.51
2007-11-01,37.60,37.60,36.47,36.95,8058900,35.84
2007-10-31,37.31,37.49,36.92,37.34,6234300,36.22
2007-10-30,37.56,37.61,37.25,37.44,5547400,36.32
2007-10-29,37.28,37.87,37.00,37.68,6906200,36.55
2007-10-26,37.37,37.38,37.01,37.22,5514500,36.10
2007-10-25,37.32,37.47,37.05,37.25,7243200,36.13
2007-10-24,37.52,37.66,36.85,37.14,9970300,36.02
2007-10-23,37.86,37.99,37.32,37.47,7214800,36.34
2007-10-22,37.50,37.88,37.12,37.79,9879700,36.65
2007-10-19,38.00,38.36,37.80,37.95,10840700,36.81
2007-10-18,39.90,40.00,37.95,38.29,19983200,37.14
2007-10-17,38.85,39.83,38.47,39.60,10509100,38.41
2007-10-16,38.57,39.13,38.56,38.89,8118300,37.72
2007-10-15,39.35,39.39,38.89,38.99,6048400,37.82
2007-10-12,38.60,39.68,38.46,39.51,10682800,38.32
2007-10-11,39.70,39.96,38.71,38.94,12646400,37.77
2007-10-10,40.17,40.21,39.63,39.73,8054900,38.54
2007-10-09,40.03,40.45,39.80,39.87,9126000,38.67
2007-10-08,39.99,40.07,38.98,39.95,34678200,38.75
2007-10-05,40.90,41.87,40.75,41.63,7670600,40.38
2007-10-04,41.43,41.65,40.86,41.01,8330200,39.78
2007-10-03,41.63,41.91,41.40,41.66,4156300,40.41
2007-10-02,41.78,41.90,41.08,41.62,6896700,40.37
2007-10-01,41.05,41.50,40.57,41.40,5521000,40.16
2007-09-28,40.83,41.16,40.35,41.05,6575500,39.82
2007-09-27,41.30,41.46,40.11,40.74,11005200,39.52
2007-09-26,41.25,41.35,40.85,41.15,6247000,39.91
2007-09-25,41.41,41.66,40.86,41.11,7132200,39.87
2007-09-24,41.65,41.73,41.11,41.58,5742300,40.33
2007-09-21,41.56,42.08,41.52,41.76,17832400,40.51
2007-09-20,41.52,41.85,41.32,41.60,5876200,40.35
2007-09-19,41.92,41.97,41.45,41.72,11320000,40.47
2007-09-18,40.71,41.35,40.55,41.25,9776100,40.01
2007-09-17,41.30,41.50,40.92,41.29,5320200,40.05
2007-09-14,41.56,41.73,41.05,41.39,6965300,40.15
2007-09-13,40.75,41.70,40.73,41.61,9586200,40.36
2007-09-12,40.73,41.14,40.42,41.03,5472500,39.80
2007-09-11,40.42,40.94,40.27,40.67,6135700,39.45
2007-09-10,40.21,40.55,39.91,40.03,7590600,38.83
2007-09-07,40.55,41.30,40.32,40.38,15500400,39.17
2007-09-06,39.69,40.38,39.57,40.27,10747500,39.06
2007-09-05,39.76,40.00,39.22,39.29,6641200,38.11
2007-09-04,39.31,39.89,39.31,39.70,4716400,38.51
2007-09-03,39.57,39.93,39.41,39.67,3771600,38.48
2007-08-31,39.20,39.65,39.13,39.53,7038900,38.34
2007-08-30,38.65,39.10,38.44,38.95,4882500,37.78
2007-08-29,38.00,38.61,37.90,38.51,6934500,37.35
2007-08-28,38.56,38.66,38.09,38.17,4435200,37.02
2007-08-27,38.99,38.99,38.36,38.45,2620600,37.29
2007-08-24,38.55,38.90,38.51,38.73,3344100,37.57
2007-08-23,39.09,39.26,38.74,38.81,5550700,37.64
2007-08-22,38.79,39.00,38.46,38.69,5688200,37.53
2007-08-21,38.86,38.98,38.53,38.77,5636800,37.61
2007-08-20,38.62,39.06,38.40,38.63,5344700,37.47
2007-08-17,37.94,39.07,37.83,38.65,19739600,37.49
2007-08-16,38.39,38.65,37.32,38.02,18861200,36.88
2007-08-15,38.58,39.44,38.36,39.03,10764800,37.86
2007-08-14,38.91,39.40,38.75,38.91,5930000,37.74
2007-08-13,39.85,39.95,38.92,39.35,8662900,38.17
2007-08-10,39.55,40.61,39.53,39.56,16368300,38.37
2007-08-09,39.77,40.55,39.76,40.15,14268400,38.94
2007-08-08,39.82,40.10,39.61,40.01,8046400,38.81
2007-08-07,39.88,39.94,39.34,39.67,7361800,38.48
2007-08-06,39.10,39.71,39.03,39.49,6937100,38.30
2007-08-03,39.95,40.06,39.28,39.39,7060900,38.21
2007-08-02,39.55,40.27,39.32,39.95,7377700,38.75
2007-08-01,39.16,39.67,38.99,39.22,8202900,38.04
2007-07-31,39.99,40.19,39.45,39.80,12246200,38.60
2007-07-30,39.20,39.80,38.94,39.60,11256000,38.41
2007-07-27,38.72,39.79,38.55,39.19,12890900,38.01
2007-07-26,40.50,40.79,39.25,39.41,15794600,38.23
2007-07-25,40.20,40.87,40.04,40.29,11634500,39.08
2007-07-24,41.23,41.24,40.38,40.50,10994000,39.28
2007-07-23,40.35,41.24,40.13,41.14,15200400,39.90
2007-07-20,40.50,40.90,39.84,40.00,18431000,38.80
2007-07-19,39.70,40.42,39.14,40.06,40461500,38.86
2007-07-18,37.70,38.12,37.33,37.77,11996700,36.64
2007-07-17,38.08,38.22,37.64,38.10,6706500,36.96
2007-07-16,37.94,38.20,37.76,38.15,5409200,37.00
2007-07-13,37.82,38.19,37.72,37.85,10384600,36.71
2007-07-12,36.75,37.62,36.41,37.46,9639600,36.33
2007-07-11,36.40,36.69,36.15,36.61,7838200,35.51
2007-07-10,36.87,37.44,36.57,36.75,9485400,35.65
2007-07-09,37.38,37.38,36.85,36.96,4826300,35.85
2007-07-06,37.05,37.43,36.88,37.15,5434500,36.03
2007-07-05,37.68,37.73,37.05,37.10,7002200,35.99
2007-07-04,37.22,37.64,36.82,37.50,6260100,36.37
2007-07-03,37.50,37.80,37.01,37.19,16356700,36.07
2007-07-02,37.77,38.19,37.65,37.99,5258800,36.85
2007-06-29,37.95,38.26,37.72,38.07,7101700,36.93
2007-06-28,38.30,38.47,37.85,37.92,8279300,36.78
2007-06-27,37.60,38.00,37.42,37.81,10309500,36.67
2007-06-26,37.43,38.15,37.34,37.48,8228600,36.35
2007-06-25,37.49,37.90,37.31,37.74,7999100,36.61
2007-06-22,38.05,38.25,37.73,37.79,8150500,36.65
2007-06-21,37.90,38.44,37.50,37.86,13942500,36.72
2007-06-20,38.30,38.56,38.07,38.15,12705500,37.00
2007-06-19,37.70,38.32,37.58,37.89,15368700,36.75
2007-06-18,36.60,37.82,36.46,37.28,16797700,36.16
2007-06-15,36.60,36.88,36.28,36.56,29448100,35.46
2007-06-14,36.64,36.75,36.30,36.58,10240400,35.48
2007-06-13,36.15,36.36,35.91,36.25,10283800,35.16
2007-06-12,36.44,36.88,36.07,36.22,9916700,35.13
2007-06-11,36.66,37.15,36.42,36.72,13575700,35.62
2007-06-08,35.60,36.63,35.45,36.25,15151100,35.16
2007-06-07,36.44,36.55,35.75,35.88,12344600,34.80
2007-06-06,36.50,37.15,36.17,36.25,15567800,35.16
2007-06-05,36.70,36.77,36.35,36.35,9535500,35.26
2007-06-04,36.43,36.88,36.15,36.65,10687000,35.55
2007-06-01,35.68,37.00,35.53,36.38,21159600,35.29
2007-05-31,35.24,35.76,35.09,35.57,9565600,34.50
2007-05-30,35.00,35.23,34.76,35.10,7523200,34.05
2007-05-29,35.30,35.71,35.06,35.31,5457600,34.25
2007-05-28,35.18,35.18,35.18,35.18,000,34.12
2007-05-25,34.95,35.47,34.95,35.18,7752600,34.12
2007-05-24,35.45,35.90,35.15,35.24,10759900,34.18
2007-05-23,35.07,36.07,34.96,35.68,14577200,34.61
2007-05-22,34.25,35.31,34.17,34.94,14290700,33.89
2007-05-21,34.45,34.49,34.15,34.25,5810100,33.22
2007-05-18,34.00,34.50,33.84,34.30,11740300,33.27
2007-05-17,34.26,34.38,33.92,34.00,4155100,32.98
2007-05-16,34.40,34.40,33.92,34.06,8572500,33.04
2007-05-15,34.66,34.84,34.17,34.45,8633500,33.42
2007-05-14,34.51,35.13,34.40,34.66,7224500,33.62
2007-05-11,34.17,34.58,34.00,34.53,8116600,33.49
2007-05-10,35.51,35.80,34.81,34.90,7713600,33.85
2007-05-09,35.20,35.92,34.38,35.63,14284900,34.56
2007-05-08,35.44,35.51,34.76,35.06,5944400,34.01
2007-05-07,35.49,35.62,35.32,35.43,3237300,34.37
2007-05-04,34.97,35.80,34.81,35.26,7618800,34.20
2007-05-03,35.42,35.42,34.65,35.01,8370700,33.96
2007-05-02,35.35,35.55,35.12,35.26,6853500,34.20
2007-05-01,35.49,35.49,35.49,35.49,000,34.42
2007-04-30,35.52,35.84,35.37,35.49,4068000,34.42
2007-04-27,35.98,36.15,35.33,35.49,8229500,34.42
2007-04-26,36.70,36.86,35.85,35.97,7970800,34.89
2007-04-25,36.35,36.65,36.27,36.46,5425600,35.36
2007-04-24,36.80,36.91,35.87,36.23,9699600,35.14
2007-04-23,37.15,37.19,36.70,36.83,7826600,35.72
2007-04-20,36.85,37.50,36.65,36.87,24711600,35.76
2007-04-19,35.85,36.32,35.33,36.10,9010700,35.02
2007-04-18,36.30,36.63,35.80,36.25,6217400,35.16
2007-04-17,36.24,36.45,35.92,36.27,7940400,35.18
2007-04-16,35.77,36.27,35.52,36.17,8552000,35.08
2007-04-13,34.57,35.93,34.51,35.39,15302800,34.33
2007-04-12,34.25,34.71,33.95,34.38,8850800,33.35
2007-04-11,34.67,34.86,34.01,34.25,9365200,33.22
2007-04-10,34.75,34.83,34.43,34.62,6985700,33.58
2007-04-09,34.77,34.77,34.77,34.77,000,33.73
2007-04-06,34.77,34.77,34.77,34.77,000,33.73
2007-04-05,34.78,34.98,34.61,34.77,5176300,33.73
2007-04-04,34.34,35.11,34.22,34.68,11202500,33.64
2007-04-03,33.94,34.34,33.70,34.18,9333200,33.15
2007-04-02,33.19,33.92,33.17,33.65,7971000,32.64
2007-03-30,33.41,33.61,33.20,33.37,6068300,32.37
2007-03-29,33.30,33.60,32.83,33.50,12078200,32.49
2007-03-28,33.67,33.80,33.35,33.63,6433200,32.62
2007-03-27,34.06,34.22,33.83,33.87,4339100,32.85
2007-03-26,34.35,34.60,33.81,33.99,6403600,32.97
2007-03-23,34.77,34.77,34.07,34.25,8394800,33.22
2007-03-22,34.80,35.00,34.47,34.85,9411700,33.80
2007-03-21,34.40,34.69,33.83,34.27,11802200,33.24
2007-03-20,33.85,34.14,33.22,33.92,9345000,32.90
2007-03-19,34.35,34.35,33.71,33.98,6832000,32.96
2007-03-16,33.94,34.24,33.82,33.97,18307800,32.95
2007-03-15,34.44,34.55,34.02,34.34,8634600,33.31
2007-03-14,34.10,34.17,33.72,33.77,13331200,32.76
2007-03-13,35.18,35.18,34.57,34.60,6604200,33.56
2007-03-12,35.10,35.27,34.85,35.05,6313600,34.00
2007-03-09,35.07,35.33,34.86,35.09,7821500,34.04
2007-03-08,34.95,35.60,34.85,35.30,8912700,34.24
2007-03-07,35.05,35.18,34.64,34.94,6481200,33.89
2007-03-06,35.29,35.37,34.90,35.10,6984100,34.05
2007-03-05,34.87,35.25,34.56,35.08,10512400,34.03
2007-03-02,36.50,36.89,35.29,35.34,16647600,34.28
2007-03-01,34.82,36.82,33.80,36.13,23368700,35.04
2007-02-28,34.54,35.40,34.40,34.81,14904400,33.76
2007-02-27,34.83,35.39,34.41,34.81,13470600,33.76
2007-02-26,34.98,35.26,34.69,35.05,6433200,34.00
2007-02-23,35.15,35.25,34.47,34.85,9777300,33.80
2007-02-22,35.52,35.52,35.06,35.13,7107300,34.07
2007-02-21,35.85,35.93,35.17,35.25,4994200,34.19
2007-02-20,35.50,35.71,35.36,35.58,5463700,34.51
2007-02-19,35.82,35.95,35.53,35.61,4236600,34.54
2007-02-16,36.05,36.05,35.79,35.79,6598700,34.71
2007-02-15,36.39,36.39,35.95,36.04,5949400,34.96
2007-02-14,36.27,36.55,36.20,36.33,8185700,35.24
2007-02-13,35.90,36.31,35.83,36.00,5915800,34.92
2007-02-12,35.79,36.11,35.58,35.81,6232600,34.73
2007-02-09,35.85,36.55,35.72,35.89,12299800,34.81
2007-02-08,35.59,35.91,35.41,35.58,8503100,34.51
2007-02-07,35.30,35.61,34.80,35.39,11500300,34.33
2007-02-06,35.35,35.48,35.15,35.19,6802700,34.13
2007-02-05,35.70,35.75,35.30,35.39,6530000,34.33
2007-02-02,35.82,35.95,35.30,35.56,8759200,34.49
2007-02-01,35.60,36.13,35.36,35.82,12371600,34.74
2007-01-31,36.00,36.13,35.34,35.41,10432700,34.35
2007-01-30,36.00,36.57,35.97,36.06,7278900,34.98
2007-01-29,35.60,36.41,35.59,35.96,8725100,34.88
2007-01-26,35.95,36.15,35.62,35.62,10074600,34.55
2007-01-25,36.08,36.69,35.90,35.96,17071200,34.88
2007-01-24,36.55,37.10,35.60,35.89,45165400,34.81
2007-01-23,38.20,38.63,37.96,38.37,11396200,37.22
2007-01-22,37.90,38.49,37.60,37.60,7978400,36.47
2007-01-19,37.66,38.06,37.35,37.83,9956200,36.69
2007-01-18,38.78,38.79,37.80,38.06,9861300,36.92
2007-01-17,38.86,39.00,38.40,38.60,7592200,37.44
2007-01-16,39.20,39.46,38.85,38.96,7420900,37.79
2007-01-15,39.30,39.48,38.96,39.15,8058200,37.97
2007-01-12,38.86,39.28,38.27,39.00,44892300,37.83
2007-01-11,41.71,42.48,41.32,42.27,6454600,41.00
2007-01-10,41.45,41.82,41.20,41.46,7350600,40.21
2007-01-09,42.90,43.03,41.40,41.94,13699100,40.68
2007-01-08,41.20,42.35,41.20,42.20,12824000,40.93
2007-01-05,40.70,41.31,40.57,40.82,7849000,39.59
2007-01-04,40.35,40.85,40.35,40.64,5630900,39.42
2007-01-03,40.67,40.92,40.46,40.72,5323500,39.50
2007-01-02,40.66,40.73,40.29,40.57,3563600,39.35
2007-01-01,40.26,40.26,40.26,40.26,000,39.05
2006-12-29,40.40,40.46,40.22,40.26,1948600,39.05
2006-12-28,40.45,40.70,40.16,40.20,3596500,38.99
2006-12-27,40.04,40.28,39.88,40.25,3068300,39.04
2006-12-26,39.62,39.62,39.62,39.62,000,38.43
2006-12-25,39.62,39.62,39.62,39.62,000,38.43
2006-12-22,40.15,40.28,39.62,39.62,3288900,38.43
2006-12-21,39.60,40.58,39.51,40.25,6118600,39.04
2006-12-20,39.82,39.86,39.38,39.60,4596700,38.41
2006-12-19,39.41,39.67,39.26,39.45,7189400,38.27
2006-12-18,39.72,40.13,39.62,39.86,6856500,38.66
2006-12-15,39.22,39.75,39.00,39.53,15332200,38.34
2006-12-14,39.50,39.78,38.92,39.04,9956000,37.87
2006-12-13,39.20,39.41,38.92,39.37,6348600,38.19
2006-12-12,38.95,39.22,38.88,39.12,6489600,37.95
2006-12-11,39.12,39.14,38.79,39.04,5425200,37.87
2006-12-08,38.88,39.10,38.46,38.94,6526900,37.77
2006-12-07,38.84,39.46,38.75,38.93,5698800,37.76
2006-12-06,39.15,39.20,38.74,38.94,5907600,37.77
2006-12-05,39.05,39.50,38.88,39.21,7281100,38.03
2006-12-04,38.53,38.90,38.20,38.81,6835200,37.65
2006-12-01,39.54,39.67,38.16,38.46,10051200,37.30
2006-11-30,39.75,39.91,39.17,39.47,9357500,38.28
2006-11-29,39.36,39.36,38.92,39.32,6679400,38.14
2006-11-28,39.37,39.51,38.73,39.04,11726400,37.87
2006-11-27,40.03,40.12,39.53,39.62,6852600,38.42
2006-11-24,40.72,40.73,39.86,40.29,6905700,39.08
2006-11-23,40.83,40.96,40.53,40.72,3352500,39.50
2006-11-22,40.95,41.00,40.54,40.73,4120800,39.50
2006-11-21,40.45,40.97,40.44,40.67,7090700,39.45
2006-11-20,39.96,40.38,39.88,40.35,4339100,39.14
2006-11-17,40.45,40.56,39.94,40.27,6550900,39.06
2006-11-16,39.78,40.45,39.62,40.31,6451200,39.10
2006-11-15,40.40,40.40,39.94,40.08,5904200,38.87
2006-11-14,39.64,39.94,39.54,39.70,4424900,38.51
2006-11-13,39.42,39.72,39.08,39.59,6099100,38.40
2006-11-10,39.77,39.99,39.24,39.29,7159100,38.11
2006-11-09,40.15,40.15,39.49,39.77,5691300,38.57
2006-11-08,39.76,40.40,39.44,39.85,7864900,38.65
2006-11-07,39.00,40.00,38.90,39.85,10188400,38.66
2006-11-06,38.62,39.11,38.55,38.97,5834800,37.79
2006-11-03,38.41,38.81,38.37,38.53,6306700,37.37
2006-11-02,38.62,38.84,38.28,38.38,7849300,37.22
2006-11-01,39.00,39.44,38.79,38.96,4776000,37.79
2006-10-31,38.78,39.51,38.69,38.97,6345500,37.80
2006-10-30,38.75,38.94,38.53,38.88,6272000,37.71
2006-10-27,39.31,39.49,38.76,38.99,8382500,37.82
2006-10-26,39.69,39.78,39.40,39.44,6488400,38.25
2006-10-25,39.64,39.75,39.38,39.44,6471600,38.26
2006-10-24,39.88,39.92,39.63,39.76,4779700,38.57
2006-10-23,39.54,39.79,39.17,39.68,7538600,38.49
2006-10-20,39.94,39.96,39.01,39.21,15504400,38.03
2006-10-19,40.50,40.72,39.80,39.86,18575100,38.66
2006-10-18,40.96,41.55,40.80,41.15,7355600,39.91
2006-10-17,41.34,41.55,40.69,40.90,7842100,39.67
2006-10-16,41.25,41.55,40.76,41.40,5076600,40.16
2006-10-13,40.92,41.66,40.79,41.24,9959800,40.00
2006-10-12,40.46,40.74,40.28,40.49,3885000,39.27
2006-10-11,40.22,40.62,39.73,40.50,5285300,39.28
2006-10-10,40.49,40.72,40.39,40.39,4822800,39.17
2006-10-09,40.19,40.42,39.90,40.39,4227100,39.17
2006-10-06,39.85,40.30,39.70,40.30,5557600,39.09
2006-10-05,40.03,40.24,39.85,39.91,8876100,38.71
2006-10-04,38.88,39.44,38.72,39.44,5768400,38.25
2006-10-03,38.58,38.85,38.17,38.65,4999300,37.48
2006-10-02,39.33,39.33,38.41,38.69,5778200,37.52
2006-09-29,39.47,39.71,39.01,39.10,6079700,37.93
2006-09-28,39.20,39.61,39.20,39.50,7777800,38.31
2006-09-27,38.94,39.42,38.75,39.14,9574400,37.96
2006-09-26,38.28,38.88,38.19,38.62,6667200,37.45
2006-09-25,38.18,38.24,37.55,37.78,5151200,36.65
2006-09-22,38.29,38.52,37.71,37.91,6567300,36.77
2006-09-21,38.85,38.91,38.58,38.80,4843800,37.63
2006-09-20,38.12,38.91,38.05,38.69,10361700,37.53
2006-09-19,38.47,38.50,37.70,37.81,7954300,36.67
2006-09-18,38.62,38.78,38.12,38.45,5472200,37.30
2006-09-15,38.33,38.80,38.13,38.55,13228100,37.39
2006-09-14,38.20,38.75,37.88,38.12,8189600,36.97
2006-09-13,38.00,38.41,37.71,38.22,10337100,37.08
2006-09-12,36.43,37.65,36.33,37.48,9697600,36.35
2006-09-11,36.26,36.29,35.68,36.20,5655300,35.11
2006-09-08,36.45,36.58,36.13,36.40,3308600,35.31
2006-09-07,36.62,36.73,36.13,36.35,5264800,35.26
2006-09-06,37.50,37.53,36.62,36.78,6780400,35.68
2006-09-05,37.62,37.69,37.30,37.50,5146500,36.37
2006-09-04,37.28,37.62,37.12,37.48,3150300,36.35
2006-09-01,37.16,37.45,37.03,37.09,4713800,35.98
2006-08-31,37.75,37.93,37.22,37.27,6317600,36.15
2006-08-30,37.21,37.68,37.13,37.58,5847700,36.45
2006-08-29,37.01,37.55,36.89,37.01,5833200,35.90
2006-08-28,36.43,37.20,36.35,36.99,3563900,35.88
2006-08-25,36.50,36.67,36.26,36.42,4489000,35.33
2006-08-24,36.30,36.93,36.03,36.58,5751700,35.48
2006-08-23,36.88,37.03,36.40,36.49,4915500,35.40
2006-08-22,36.52,37.01,36.44,36.90,7026400,35.79
2006-08-21,36.74,36.81,36.14,36.35,6859900,35.25
2006-08-18,37.20,37.38,36.54,36.79,8720800,35.69
2006-08-17,37.17,37.72,37.04,37.22,10190000,36.10
2006-08-16,36.05,37.24,36.03,36.98,16181200,35.87
2006-08-15,34.60,36.06,34.60,35.77,10819900,34.70
2006-08-14,34.92,35.00,34.46,34.85,4214000,33.80
2006-08-11,34.92,34.94,34.47,34.71,3060400,33.67
2006-08-10,34.64,34.85,33.75,34.67,7467600,33.62
2006-08-09,34.69,35.06,34.62,34.94,6945900,33.89
2006-08-08,35.12,35.22,34.31,34.58,6821500,33.54
2006-08-07,35.14,35.31,34.74,34.85,6088600,33.81
2006-08-04,35.40,35.92,35.15,35.65,7194800,34.58
2006-08-03,35.60,35.62,34.78,34.94,9437000,33.89
2006-08-02,35.78,35.78,35.19,35.60,5339900,34.53
2006-08-01,36.24,36.30,35.28,35.38,7062200,34.32
2006-07-31,35.63,36.11,35.53,35.82,5136700,34.74
2006-07-28,35.25,35.86,35.25,35.83,5762900,34.75
2006-07-27,35.15,35.84,35.09,35.61,8502900,34.54
2006-07-26,35.51,35.74,34.95,35.09,7097000,34.03
2006-07-25,35.47,36.12,35.17,35.40,9650700,34.34
2006-07-24,34.53,35.88,34.30,35.50,11196000,34.43
2006-07-21,34.75,35.53,34.44,34.56,20063300,33.52
2006-07-20,37.00,37.56,35.67,36.14,16175400,35.05
2006-07-19,36.33,37.06,36.20,36.88,11675700,35.77
2006-07-18,36.75,37.49,36.28,36.47,9397400,35.38
2006-07-17,37.25,37.73,36.67,36.92,8806500,35.82
2006-07-14,37.25,37.99,36.67,37.15,14633100,36.04
2006-07-13,39.62,39.62,35.92,37.45,42949100,36.32
2006-07-12,40.92,41.12,39.76,39.91,9037900,38.71
2006-07-11,41.22,41.23,40.30,40.57,7596600,39.35
2006-07-10,41.38,41.43,40.80,41.42,4044000,40.18
2006-07-07,41.60,41.60,41.00,41.42,6852800,40.17
2006-07-06,41.12,42.05,41.00,41.85,6921000,40.59
2006-07-05,41.27,41.44,40.70,40.86,3829000,39.63
2006-07-04,41.55,41.79,41.25,41.65,1969500,40.39
2006-07-03,41.46,41.55,40.78,41.47,4015100,40.22
2006-06-30,41.36,41.45,40.79,41.25,6804200,40.01
2006-06-29,40.28,40.87,39.93,40.74,5870900,39.52
2006-06-28,40.14,40.38,39.76,40.00,4674700,38.80
2006-06-27,41.16,41.16,40.03,40.26,4985600,39.06
2006-06-26,41.22,41.32,40.60,40.88,3422700,39.65
2006-06-23,40.97,41.25,40.73,40.95,3931800,39.72
2006-06-22,41.38,41.45,40.76,40.95,3868500,39.72
2006-06-21,40.93,40.93,40.03,40.81,5380500,39.59
2006-06-20,40.51,40.93,40.21,40.93,5302100,39.70
2006-06-19,40.26,41.58,40.26,40.90,8265200,39.67
2006-06-16,38.49,38.49,38.49,38.49,000,37.33
2006-06-15,38.49,38.49,38.49,38.49,000,37.33
2006-06-14,39.03,39.41,38.19,38.49,8433100,37.33
2006-06-13,38.25,39.58,38.12,39.11,9207600,37.94
2006-06-12,39.15,39.70,39.01,39.16,7335100,37.98
2006-06-09,39.38,39.55,38.90,39.15,8464400,37.97
2006-06-08,39.38,39.57,38.85,38.85,10698200,37.68
2006-06-07,39.90,40.25,39.12,40.12,7758800,38.92
2006-06-06,40.06,40.39,39.65,39.79,9228500,38.60
2006-06-05,41.29,41.35,40.70,40.79,4681000,39.57
2006-06-02,42.01,42.25,41.29,41.29,5328900,40.05
2006-06-01,40.88,41.82,40.58,41.61,6613400,40.36
2006-05-31,40.65,41.10,40.40,40.97,7956500,39.74
2006-05-30,42.00,42.10,40.75,41.08,6128900,39.85
2006-05-29,42.51,42.67,41.94,42.00,2259200,40.74
2006-05-26,41.93,42.47,41.87,42.25,5590000,40.98
2006-05-25,41.14,42.12,40.95,41.79,4795700,40.53
2006-05-24,41.51,41.77,41.04,41.26,6987100,40.02
2006-05-23,41.00,42.21,40.70,42.07,9129500,40.81
2006-05-22,40.89,41.55,40.70,41.03,8473000,39.79
2006-05-19,41.24,41.74,40.90,41.22,8579600,39.98
2006-05-18,40.86,41.20,40.39,40.88,9791900,39.65
2006-05-17,42.10,42.10,40.41,40.48,9971300,39.26
2006-05-16,41.72,42.17,41.64,41.96,6257800,40.70
2006-05-15,41.55,42.17,41.10,41.83,9008200,40.57
2006-05-12,42.12,42.42,41.69,41.76,10317800,40.51
2006-05-11,43.38,43.83,42.55,42.65,5237600,41.37
2006-05-10,43.50,43.57,43.20,43.41,4032500,42.11
2006-05-09,44.25,44.37,43.58,43.94,12996100,41.22
2006-05-08,44.53,44.69,44.12,44.21,6310700,41.46
2006-05-05,44.08,44.47,43.99,44.31,4599900,41.56
2006-05-04,43.10,43.96,42.89,43.80,5137600,41.08
2006-05-03,43.83,43.94,42.97,43.07,4873400,40.40
2006-05-02,43.58,43.94,43.50,43.68,4461600,40.97
2006-05-01,43.30,43.30,43.30,43.30,000,40.61
2006-04-28,44.10,44.26,43.30,43.30,6113400,40.61
2006-04-27,44.85,44.88,43.83,44.25,6865600,41.50
2006-04-26,44.34,44.78,44.22,44.52,4430100,41.76
2006-04-25,44.35,44.47,43.62,44.30,5223600,41.55
2006-04-24,44.38,44.59,44.10,44.18,4247300,41.44
2006-04-21,45.62,45.62,44.62,44.62,8817700,41.85
2006-04-20,44.95,45.40,44.52,45.38,12573000,42.56
2006-04-19,45.62,46.25,45.40,45.80,7553500,42.96
2006-04-18,45.60,45.69,44.79,45.02,6356000,42.22
2006-04-17,45.69,45.69,45.69,45.69,000,42.85
2006-04-14,45.69,45.69,45.69,45.69,000,42.85
2006-04-13,46.06,46.06,45.35,45.69,3818600,42.85
2006-04-12,45.78,46.17,45.28,45.84,4631900,43.00
2006-04-11,46.60,46.70,45.56,45.73,7124600,42.89
2006-04-10,46.40,47.17,46.30,46.86,5336000,43.95
2006-04-07,46.72,47.69,46.17,46.22,15457300,43.35
2006-04-06,45.30,46.49,45.25,46.07,13000900,43.21
2006-04-05,45.05,45.06,44.09,44.45,4110200,41.69
2006-04-04,44.97,45.16,44.60,44.75,3807500,41.98
2006-04-03,44.95,45.35,44.79,45.10,4251300,42.30
2006-03-31,44.44,45.03,44.33,44.75,7283200,41.98
2006-03-30,43.56,44.65,43.53,44.45,7041500,41.69
2006-03-29,42.99,43.62,42.90,43.25,3547700,40.57
2006-03-28,43.15,43.19,42.54,43.06,4496800,40.39
2006-03-27,43.62,43.62,42.74,42.86,4315800,40.20
2006-03-24,43.60,43.69,43.25,43.48,2844100,40.78
2006-03-23,43.61,43.95,43.41,43.72,4063900,41.00
2006-03-22,43.29,43.69,43.07,43.58,3813000,40.87
2006-03-21,43.74,43.85,43.31,43.66,3587900,40.95
2006-03-20,43.70,43.99,43.50,43.75,3476500,41.04
2006-03-17,43.79,43.97,43.29,43.58,9225400,40.87
2006-03-16,43.59,43.91,43.33,43.62,3679700,40.92
2006-03-15,43.47,43.83,43.38,43.66,4682900,40.95
2006-03-14,43.13,43.40,42.96,43.40,2595800,40.70
2006-03-13,43.50,43.55,43.01,43.41,3729300,40.72
2006-03-10,43.17,43.46,42.90,43.36,6713700,40.67
2006-03-09,43.05,43.42,42.92,43.33,4546200,40.64
2006-03-08,43.21,43.33,42.38,42.58,6977500,39.93
2006-03-07,43.11,43.28,42.80,43.14,5143500,40.46
2006-03-06,43.39,43.54,43.22,43.35,5200600,40.66
2006-03-03,42.87,43.17,42.38,42.88,6154100,40.22
2006-03-02,43.21,43.55,42.40,42.86,6295000,40.20
2006-03-01,42.87,43.38,42.59,43.31,4458600,40.63
2006-02-28,43.65,43.80,42.58,42.76,7151300,40.11
2006-02-27,43.75,43.87,43.58,43.81,3297400,41.09
2006-02-24,43.53,43.75,43.26,43.66,3468500,40.95
2006-02-23,43.28,43.85,43.21,43.49,5960300,40.79
2006-02-22,42.39,43.23,42.35,43.10,6051100,40.42
2006-02-21,42.94,42.97,42.47,42.68,4705700,40.03
2006-02-20,42.50,43.00,42.30,42.76,3249300,40.11
2006-02-17,42.48,42.88,42.42,42.56,6230100,39.92
2006-02-16,42.45,42.65,42.25,42.51,4191400,39.87
2006-02-15,41.80,42.69,41.80,42.22,7896900,39.61
2006-02-14,41.55,41.94,41.38,41.75,4659900,39.16
2006-02-13,41.79,42.02,41.38,41.55,4975100,38.97
2006-02-10,42.00,42.17,41.83,41.85,3964400,39.26
2006-02-09,42.05,42.27,41.94,42.12,4799800,39.51
2006-02-08,41.43,41.86,41.17,41.69,5859100,39.11
2006-02-07,42.14,42.20,41.56,41.71,4854000,39.12
2006-02-06,42.24,42.31,41.74,41.80,5407500,39.21
2006-02-03,42.47,42.47,41.61,42.00,6300500,39.39
2006-02-02,43.20,43.33,42.24,42.35,7629200,39.72
2006-02-01,41.75,43.06,41.67,42.94,8763800,40.28
2006-01-31,42.00,42.35,41.86,42.12,7175600,39.51
2006-01-30,41.48,41.95,41.36,41.86,6501900,39.27
2006-01-27,41.69,41.88,40.94,41.46,8162500,38.89
2006-01-26,40.50,41.67,40.41,41.36,14620900,38.79
2006-01-25,38.94,40.72,38.77,40.51,36349600,37.99
2006-01-24,36.50,36.97,36.47,36.72,4853800,34.44
2006-01-23,36.27,36.92,36.25,36.68,5646100,34.40
2006-01-20,37.25,37.50,36.48,36.50,7510700,34.24
2006-01-19,37.62,37.67,37.00,37.15,6774000,34.84
2006-01-18,37.26,37.58,37.07,37.38,9195100,35.06
2006-01-17,38.25,38.32,38.01,38.04,4234500,35.68
2006-01-16,38.12,38.68,38.12,38.58,3181500,36.18
2006-01-13,38.37,38.39,37.72,38.30,6283300,35.92
2006-01-12,38.50,38.69,38.14,38.25,7748900,35.88
2006-01-11,39.31,39.34,38.17,38.38,20354300,35.99
2006-01-10,40.03,40.53,39.10,39.12,12225500,36.69
2006-01-09,40.19,40.50,40.08,40.23,4564600,37.74
2006-01-06,39.62,40.13,39.62,39.91,6141900,37.44
2006-01-05,38.72,39.81,38.58,39.60,11257600,37.15
2006-01-04,38.37,38.65,38.32,38.54,5109700,36.15
2006-01-03,38.24,38.50,38.01,38.18,4574500,35.81
2006-01-02,38.28,38.42,38.13,38.30,1187200,35.93
2005-12-30,38.67,38.67,38.22,38.29,1623900,35.91
2005-12-29,38.77,38.88,38.58,38.65,1921500,36.26
2005-12-28,38.53,38.86,38.48,38.63,2047200,36.23
2005-12-27,38.42,38.69,38.42,38.61,1262900,36.21
2005-12-26,38.45,38.45,38.45,38.45,000,36.06
2005-12-23,38.45,38.64,38.28,38.45,1729600,36.06
2005-12-22,38.67,38.67,38.40,38.53,1912900,36.13
2005-12-21,38.42,38.68,38.38,38.60,2731900,36.20
2005-12-20,38.41,38.48,38.00,38.24,4811600,35.87
2005-12-19,38.50,38.79,38.49,38.62,2716700,36.23
2005-12-16,38.95,39.03,38.55,38.63,9874300,36.23
2005-12-15,38.65,38.75,38.39,38.75,4280400,36.35
2005-12-14,38.75,38.85,38.35,38.47,5274500,36.09
2005-12-13,38.80,38.85,38.53,38.73,3404800,36.32
2005-12-12,38.99,39.11,38.49,38.72,4861900,36.32
2005-12-09,38.62,38.86,38.50,38.75,3155200,36.35
2005-12-08,38.25,38.86,38.03,38.81,3828900,36.40
2005-12-07,38.89,38.90,38.35,38.62,4103900,36.23
2005-12-06,38.74,38.97,38.61,38.90,3160600,36.49
2005-12-05,38.96,39.07,38.53,38.62,3539900,36.23
2005-12-02,38.95,38.95,38.67,38.95,4433300,36.53
2005-12-01,38.55,38.75,38.49,38.67,5654300,36.28
2005-11-30,37.97,38.54,37.85,38.34,8135000,35.96
2005-11-29,37.52,38.47,37.38,38.15,7877400,35.79
2005-11-28,37.50,38.40,37.45,37.58,11458400,35.25
2005-11-25,36.85,37.29,36.72,37.21,4741400,34.90
2005-11-24,36.90,36.94,36.69,36.78,1720400,34.49
2005-11-23,36.62,36.99,36.60,36.87,4019800,34.58
2005-11-22,36.41,36.88,36.26,36.54,3995000,34.27
2005-11-21,36.25,36.66,36.05,36.51,3222100,34.24
2005-11-18,36.19,36.38,36.10,36.22,4925400,33.97
2005-11-17,36.25,36.37,35.74,35.88,3732800,33.66
2005-11-16,36.23,36.35,36.01,36.01,3656900,33.78
2005-11-15,36.28,36.44,36.01,36.37,3103500,34.11
2005-11-14,36.55,36.55,36.20,36.42,3391000,34.16
2005-11-11,36.53,36.65,36.29,36.65,5695600,34.38
2005-11-10,36.28,36.29,35.78,35.99,4420000,33.76
2005-11-09,36.38,36.44,36.17,36.23,3402400,33.98
2005-11-08,36.40,36.45,36.09,36.22,3283100,33.97
2005-11-07,36.00,36.36,35.83,36.10,2780500,33.86
2005-11-04,36.01,36.27,35.88,36.05,4335800,33.81
2005-11-03,35.88,36.20,35.64,36.14,4859400,33.90
2005-11-02,35.41,35.87,35.37,35.67,5105000,33.46
2005-11-01,35.50,35.75,35.34,35.59,3084800,33.38
2005-10-31,35.55,35.78,35.35,35.67,5656100,33.46
2005-10-28,34.92,35.67,34.55,35.17,9602500,32.99
2005-10-27,35.72,35.72,34.99,35.01,7574100,32.84
2005-10-26,36.06,36.22,35.80,35.89,5648200,33.67
2005-10-25,36.49,36.56,36.04,36.04,6635500,33.81
2005-10-24,36.42,36.56,36.17,36.38,7096100,34.12
2005-10-21,36.50,36.89,36.44,36.51,8448900,34.24
2005-10-20,36.81,37.20,36.58,36.76,16972900,34.48
2005-10-19,35.69,35.97,35.31,35.66,7479700,33.45
2005-10-18,36.17,36.40,35.96,36.17,5351700,33.92
2005-10-17,35.77,36.35,35.70,36.15,5748500,33.91
2005-10-14,35.50,35.77,35.28,35.65,5670800,33.44
2005-10-13,35.12,35.59,35.12,35.29,4732200,33.10
2005-10-12,35.20,35.58,35.03,35.44,4816800,33.24
2005-10-11,35.50,36.17,35.50,35.69,4843300,33.47
2005-10-10,35.64,35.84,35.38,35.57,3783200,33.36
2005-10-07,35.50,35.75,34.90,35.35,5508900,33.16
2005-10-06,35.47,35.58,35.01,35.31,6952500,33.12
2005-10-05,36.09,36.16,35.83,35.95,4394300,33.72
2005-10-04,36.08,36.46,35.89,36.40,4263800,34.14
2005-10-03,36.06,36.24,35.94,36.10,2577400,33.86
2005-09-30,35.89,36.10,35.76,35.95,4080800,33.72
2005-09-29,35.86,35.88,35.44,35.58,3410700,33.37
2005-09-28,35.58,35.95,35.54,35.80,4301200,33.58
2005-09-27,35.69,35.69,35.25,35.29,4317500,33.10
2005-09-26,35.38,35.94,35.35,35.81,7230600,33.59
2005-09-23,34.62,34.88,34.19,34.72,5670100,32.56
2005-09-22,34.88,35.02,34.49,34.65,4566900,32.50
2005-09-21,35.41,35.50,34.97,35.05,5833900,32.88
2005-09-20,35.78,35.91,35.56,35.76,2658100,33.55
2005-09-19,35.14,35.85,35.14,35.66,4816000,33.45
2005-09-16,35.25,36.16,35.22,35.87,11813400,33.64
2005-09-15,35.30,35.44,35.17,35.23,3763200,33.04
2005-09-14,35.63,35.88,35.31,35.44,3657900,33.24
2005-09-13,36.04,36.20,35.42,35.51,5685500,33.31
2005-09-12,35.78,36.30,35.60,36.04,7723300,33.80
2005-09-09,35.50,35.69,35.22,35.66,3122200,33.45
2005-09-08,35.56,35.66,35.20,35.46,3272700,33.26
2005-09-07,35.49,35.74,35.35,35.46,4858100,33.26
2005-09-06,34.60,35.31,34.60,35.25,5398100,33.06
2005-09-05,34.51,34.80,34.30,34.78,2761000,32.62
2005-09-02,34.59,34.81,34.31,34.45,3353500,32.31
2005-09-01,34.60,34.90,34.48,34.59,4585300,32.44
2005-08-31,34.28,34.60,34.15,34.40,4114400,32.27
2005-08-30,34.51,34.58,34.20,34.28,4319900,32.16
2005-08-29,33.50,34.33,33.25,34.17,3516500,32.05
2005-08-26,34.29,34.61,33.96,33.98,4177300,31.87
2005-08-25,34.44,34.71,34.24,34.32,3530400,32.19
2005-08-24,34.52,34.78,34.26,34.68,3952300,32.53
2005-08-23,34.67,34.72,34.49,34.69,3832800,32.54
2005-08-22,35.00,35.12,34.67,34.84,1971900,32.68
2005-08-19,34.50,35.02,34.43,34.99,4052600,32.82
2005-08-18,34.56,34.79,34.29,34.55,3788000,32.41
2005-08-17,34.53,34.69,34.25,34.53,5097300,32.38
2005-08-16,35.20,35.20,34.46,34.60,3857500,32.45
2005-08-15,34.88,35.28,34.83,34.96,2563200,32.79
2005-08-12,35.09,35.20,34.88,34.98,2720500,32.81
2005-08-11,35.25,35.47,34.95,35.05,5244000,32.88
2005-08-10,34.99,35.55,34.99,35.55,5740100,33.34
2005-08-09,34.65,35.00,34.43,34.97,3977200,32.80
2005-08-08,34.84,34.92,34.60,34.67,2687900,32.52
2005-08-05,34.92,35.08,34.65,34.69,3655800,32.54
2005-08-04,35.50,35.50,34.80,35.00,4474300,32.83
2005-08-03,35.38,35.58,35.26,35.52,4221500,33.32
2005-08-02,34.92,35.51,34.83,35.37,5422900,33.18
2005-08-01,35.36,35.38,34.85,34.96,6643300,32.79
2005-07-29,35.62,35.80,35.35,35.45,4217700,33.25
2005-07-28,35.66,36.01,35.50,35.62,4824400,33.41
2005-07-27,35.66,35.75,35.42,35.42,4168200,33.23
2005-07-26,35.61,35.83,35.56,35.67,4359300,33.46
2005-07-25,36.25,36.25,35.51,35.80,6733400,33.58
2005-07-22,36.20,36.93,36.19,36.33,6146300,34.07
2005-07-21,36.25,36.52,35.97,36.38,13044200,34.12
2005-07-20,36.79,36.88,36.67,36.88,5885500,34.59
2005-07-19,36.35,36.94,36.22,36.94,7660400,34.65
2005-07-18,36.50,36.56,36.22,36.31,3007300,34.05
2005-07-15,36.31,36.53,36.22,36.45,4896100,34.19
2005-07-14,36.09,36.50,35.94,36.31,5504600,34.06
2005-07-13,35.82,36.00,35.68,35.83,4117500,33.60
2005-07-12,35.88,36.08,35.58,35.92,3690200,33.70
2005-07-11,35.50,35.96,35.50,35.82,5604400,33.60
2005-07-08,35.11,35.24,34.93,35.17,5903600,32.99
2005-07-07,35.25,35.29,33.25,34.78,14030800,32.62
2005-07-06,35.66,35.96,35.47,35.56,3663400,33.35
2005-07-05,36.00,36.09,35.38,35.56,6177500,33.36
2005-07-04,36.26,36.28,35.97,36.26,2029300,34.01
2005-07-01,35.75,36.28,35.75,36.26,4528200,34.01
2005-06-30,35.84,36.29,35.65,36.00,5560800,33.77
2005-06-29,35.38,36.19,35.36,35.84,9285500,33.62
2005-06-28,34.77,35.38,34.70,35.25,3780800,33.06
2005-06-27,34.88,35.06,34.03,34.82,5160900,32.66
2005-06-24,35.49,35.53,35.05,35.17,5216100,32.99
2005-06-23,35.90,35.94,35.38,35.86,6461000,33.64
2005-06-22,34.87,36.05,34.80,35.74,15946600,33.52
2005-06-21,34.55,34.84,34.40,34.79,3973000,32.63
2005-06-20,34.45,34.68,34.17,34.56,4995100,32.41
2005-06-17,34.47,34.88,34.40,34.66,13871600,32.51
2005-06-16,34.00,34.42,33.83,34.33,5686200,32.20
2005-06-15,34.06,34.32,33.77,33.79,6761800,31.70
2005-06-14,34.25,34.37,34.03,34.12,4219100,32.00
2005-06-13,34.50,34.62,34.13,34.38,6112100,32.24
2005-06-10,34.70,34.84,34.33,34.49,8057900,32.35
2005-06-09,34.61,34.64,34.42,34.62,5730100,32.48
2005-06-08,34.62,34.71,34.40,34.55,7531800,32.41
2005-06-07,34.04,34.79,33.94,34.76,9295400,32.61
2005-06-06,34.01,34.31,33.96,34.00,4873600,31.89
2005-06-03,33.95,34.29,33.95,34.12,7306500,32.01
2005-06-02,34.05,34.05,33.68,33.91,5872700,31.81
2005-06-01,33.45,34.08,33.35,34.06,8601900,31.95
2005-05-31,33.50,33.82,33.39,33.50,10807700,31.42
2005-05-30,33.45,33.58,33.31,33.51,1738400,31.43
2005-05-27,33.44,33.46,33.27,33.45,4021600,31.37
2005-05-26,33.12,33.42,33.09,33.35,4180100,31.29
2005-05-25,33.25,33.35,33.04,33.12,5955500,31.07
2005-05-24,33.11,33.29,32.80,33.22,7327600,31.16
2005-05-23,33.31,33.34,32.96,33.08,5826100,31.02
2005-05-20,32.84,33.15,32.75,33.10,7629100,31.05
2005-05-19,33.00,33.05,32.66,32.92,7706200,30.88
2005-05-18,32.74,32.84,32.53,32.79,10410100,30.75
2005-05-17,32.53,32.57,32.06,32.48,7808400,30.46
2005-05-16,31.91,32.67,31.89,32.50,6676900,30.48
2005-05-13,31.75,32.13,31.66,32.13,6242300,30.14
2005-05-12,31.94,32.05,31.50,32.00,10997900,30.01
2005-05-11,31.56,32.00,31.42,31.73,6374100,29.76
2005-05-10,31.77,31.83,31.35,31.62,5283700,29.66
2005-05-09,31.82,31.88,31.65,31.77,5462300,29.80
2005-05-06,31.56,32.05,31.31,31.96,8427800,29.98
2005-05-05,31.24,31.64,31.03,31.48,6156000,29.52
2005-05-04,30.66,31.08,30.66,31.06,5117100,29.14
2005-05-03,30.64,30.80,30.60,30.73,3128300,28.82
2005-05-02,30.77,30.77,30.48,30.70,3324600,28.80
2005-04-29,30.25,30.82,30.19,30.43,7580800,28.54
2005-04-28,30.69,30.79,30.38,30.48,8620900,28.58
2005-04-27,30.50,30.61,30.21,30.55,9003600,28.65
2005-04-26,30.58,30.64,30.38,30.54,6231000,28.64
2005-04-25,30.39,30.64,30.32,30.54,4253400,28.64
2005-04-22,30.35,30.59,30.27,30.51,8816600,28.62
2005-04-21,29.75,30.30,29.56,29.93,17645600,28.08
2005-04-20,28.92,29.26,28.81,28.88,9514000,27.08
2005-04-19,28.70,29.06,28.55,28.63,8303600,26.86
2005-04-18,28.31,28.77,27.66,28.62,16568900,26.85
2005-04-15,29.49,29.49,28.97,28.98,11454400,27.18
2005-04-14,29.75,30.16,29.58,29.69,8838200,27.85
2005-04-13,30.35,30.42,29.82,29.90,8219200,28.04
2005-04-12,30.20,30.30,30.04,30.09,3887900,28.22
2005-04-11,30.10,30.38,30.04,30.21,3241600,28.34
2005-04-08,30.32,30.37,30.07,30.23,4010800,28.35
2005-04-07,30.25,30.40,30.04,30.20,6146900,28.33
2005-04-06,30.25,30.35,30.24,30.27,8681800,28.39
2005-04-05,30.81,30.84,30.50,30.59,3818700,28.69
2005-04-04,30.66,30.77,30.40,30.65,3837200,28.75
2005-04-01,31.02,31.19,30.85,30.90,4260400,28.98
2005-03-31,31.22,31.27,31.05,31.08,4300600,29.15
2005-03-30,30.70,31.00,30.70,31.00,3447100,29.08
2005-03-29,30.80,30.99,30.67,30.90,3928800,28.99
2005-03-28,30.97,30.97,30.97,30.97,000,29.05
2005-03-25,30.97,30.97,30.97,30.97,000,29.05
2005-03-24,30.53,31.10,30.48,30.97,8407000,29.05
2005-03-23,29.90,30.47,29.90,30.39,5684000,28.50
2005-03-22,30.12,30.21,29.84,30.18,4082400,28.31
2005-03-21,30.13,30.41,30.00,30.02,3067900,28.16
2005-03-18,30.19,30.42,30.06,30.26,10325700,28.38
2005-03-17,30.21,30.27,29.96,30.11,5936600,28.25
2005-03-16,30.41,30.60,30.14,30.16,7321800,28.29
2005-03-15,30.56,30.72,30.49,30.58,4603000,28.68
2005-03-14,30.44,30.82,30.30,30.61,4107300,28.71
2005-03-11,30.76,30.86,30.55,30.62,4056800,28.72
2005-03-10,30.67,30.69,30.47,30.51,7036200,28.62
2005-03-09,30.89,31.01,30.50,30.78,4807500,28.87
2005-03-08,30.69,31.09,30.65,31.00,6225400,29.08
2005-03-07,30.85,30.87,30.50,30.80,4062400,28.88
2005-03-04,30.70,30.91,30.56,30.78,3974800,28.87
2005-03-03,30.45,30.98,30.45,30.69,5478000,28.78
2005-03-02,30.71,30.76,30.47,30.75,3751400,28.84
2005-03-01,30.83,30.91,30.47,30.70,4354000,28.79
2005-02-28,30.83,30.95,30.66,30.67,4997500,28.77
2005-02-25,30.76,30.95,30.69,30.73,5978100,28.82
2005-02-24,30.36,30.60,30.20,30.48,5118200,28.59
2005-02-23,30.25,30.51,30.13,30.44,4989200,28.56
2005-02-22,30.79,30.81,30.35,30.50,5355000,28.61
2005-02-21,30.42,31.01,30.38,30.83,4493300,28.91
2005-02-18,30.67,30.77,30.32,30.50,6117500,28.61
2005-02-17,31.03,31.15,30.66,30.75,4687900,28.84
2005-02-16,31.17,31.17,30.80,30.97,5858000,29.05
2005-02-15,31.38,31.38,31.06,31.32,4468400,29.38
2005-02-14,30.84,31.35,30.83,31.30,6856900,29.36
2005-02-11,30.67,30.94,30.40,30.90,6795100,28.98
2005-02-10,31.00,31.09,30.60,30.62,7109800,28.72
2005-02-09,30.66,31.25,30.61,30.96,8310300,29.04
2005-02-08,30.73,30.94,30.62,30.83,4959300,28.92
2005-02-07,30.69,30.92,30.53,30.73,6200600,28.82
2005-02-04,29.95,30.35,29.83,30.24,8880800,28.36
2005-02-03,30.00,30.03,29.58,29.74,8648000,27.90
2005-02-02,29.75,30.03,29.34,29.98,9797600,28.12
2005-02-01,29.80,29.85,29.46,29.65,8115800,27.81
2005-01-31,29.68,30.10,29.66,29.82,7715200,27.97
2005-01-28,29.81,29.89,29.46,29.50,8827800,27.67
2005-01-27,30.25,30.31,29.73,29.80,13824700,27.95
2005-01-26,31.00,31.00,30.25,30.31,9777700,28.42
2005-01-25,30.50,31.25,30.50,31.07,7833300,29.14
2005-01-24,30.21,30.62,30.08,30.57,7705600,28.67
2005-01-21,30.38,30.74,30.35,30.37,6531300,28.49
2005-01-20,30.73,30.83,30.44,30.59,7658100,28.70
2005-01-19,31.38,31.38,31.01,31.02,4900700,29.09
2005-01-18,31.31,31.41,31.00,31.31,5825100,29.37
2005-01-17,31.39,31.61,31.38,31.40,2993700,29.45
2005-01-14,31.20,31.60,31.20,31.40,4660800,29.45
2005-01-13,31.44,31.74,31.35,31.47,5887700,29.52
2005-01-12,31.90,32.12,31.11,31.21,11404900,29.28
2005-01-11,33.24,33.38,31.85,31.88,15959500,29.90
2005-01-10,33.29,33.47,33.14,33.25,5099800,31.19
2005-01-07,32.67,33.39,32.62,33.33,11114800,31.27
2005-01-06,32.05,32.67,31.95,32.67,5980500,30.65
2005-01-05,31.89,32.53,31.80,32.05,8251400,30.06
2005-01-04,32.87,32.92,32.19,32.25,6472100,30.25
2005-01-03,32.85,33.29,32.51,32.90,3749100,30.85
2004-12-31,32.85,32.85,32.85,32.85,000,30.81
2004-12-30,32.90,33.01,32.79,32.85,942000,30.81
2004-12-29,33.25,33.28,32.89,32.96,1912100,30.91
2004-12-28,33.12,33.21,33.00,33.14,1568900,31.08
2004-12-27,32.95,33.16,32.80,32.84,1596400,30.80
2004-12-24,32.85,32.85,32.85,32.85,000,30.81
2004-12-23,32.78,33.10,32.78,32.85,2791700,30.81
2004-12-22,33.04,33.08,32.75,32.85,3822200,30.81
2004-12-21,32.56,33.05,32.56,32.76,2971600,30.73
2004-12-20,32.72,33.15,32.58,32.86,5285500,30.82
2004-12-17,33.15,33.69,32.50,32.50,19584600,30.48
2004-12-16,33.63,33.67,33.21,33.35,4988000,31.28
2004-12-15,33.94,33.94,33.46,33.48,3831700,31.40
2004-12-14,34.01,34.10,33.61,33.74,6356500,31.65
2004-12-13,33.38,33.83,33.28,33.69,6173100,31.60
2004-12-10,33.42,33.60,32.94,33.26,4683600,31.20
2004-12-09,33.45,33.62,32.96,33.30,4956000,31.23
2004-12-08,33.42,33.62,33.28,33.53,4197400,31.44
2004-12-07,33.56,34.08,33.55,33.86,4410900,31.76
2004-12-06,33.75,33.85,33.55,33.60,3424500,31.52
2004-12-03,34.38,34.49,33.64,33.86,5973700,31.76
2004-12-02,34.36,34.49,34.05,34.30,5934000,32.17
2004-12-01,33.41,34.07,33.28,33.95,4853800,31.84
2004-11-30,34.05,34.10,33.53,33.61,7032100,31.53
2004-11-29,33.97,34.69,33.97,34.04,5005200,31.93
2004-11-26,33.94,34.12,33.79,34.00,2209700,31.89
2004-11-25,33.92,34.08,33.72,34.04,2209100,31.93
2004-11-24,34.17,34.17,33.60,33.80,3041600,31.70
2004-11-23,33.95,34.19,33.75,33.76,4790200,31.67
2004-11-22,33.62,33.72,33.35,33.71,4396800,31.62
2004-11-19,34.34,34.66,33.72,33.78,8610800,31.68
2004-11-18,34.66,34.73,33.95,34.40,9951200,32.26
2004-11-17,34.47,34.94,34.28,34.87,6417500,32.71
2004-11-16,34.55,34.60,34.16,34.29,4882200,32.17
2004-11-15,34.75,34.83,34.41,34.58,4340000,32.43
2004-11-12,34.96,34.99,34.46,34.67,4321600,32.52
2004-11-11,34.39,34.90,34.18,34.83,5617800,32.66
2004-11-10,34.06,34.71,34.00,34.35,6808800,32.21
2004-11-09,33.75,34.08,33.65,33.89,3119800,31.78
2004-11-08,33.87,34.01,33.65,33.74,3808400,31.64
2004-11-05,34.17,34.44,33.78,33.90,6209200,31.80
2004-11-04,33.62,33.85,33.43,33.80,5201400,31.70
2004-11-03,34.15,34.17,33.78,33.96,5877400,31.86
2004-11-02,33.74,33.90,33.56,33.88,4530400,31.77
2004-11-01,33.25,33.74,33.17,33.71,3796400,31.61
2004-10-29,33.28,33.66,33.25,33.38,4460800,31.31
2004-10-28,33.38,33.44,32.95,33.13,6064600,31.08
2004-10-27,32.60,32.99,32.45,32.97,5541100,30.92
2004-10-26,32.36,32.44,32.04,32.26,3296100,30.26
2004-10-25,32.30,32.42,32.10,32.33,5935100,30.32
2004-10-22,33.70,33.72,33.03,33.13,6079000,31.08
2004-10-21,33.31,33.50,32.90,33.35,12013800,31.29
2004-10-20,32.35,32.61,32.25,32.50,5068700,30.48
2004-10-19,32.51,33.01,32.49,33.00,9469800,30.95
2004-10-18,31.62,32.08,31.62,31.98,4268000,30.00
2004-10-15,31.65,31.93,31.53,31.64,5401500,29.67
2004-10-14,31.93,32.07,31.58,31.72,5243200,29.75
2004-10-13,32.13,32.54,32.03,32.06,5147600,30.07
2004-10-12,32.03,32.08,31.51,31.91,5141300,29.93
2004-10-11,31.96,32.31,31.95,32.03,3430500,30.04
2004-10-08,32.50,32.76,32.05,32.06,7536700,30.07
2004-10-07,33.04,33.09,32.68,32.81,5283300,30.77
2004-10-06,33.20,33.32,32.78,32.80,4399200,30.77
2004-10-05,33.25,33.47,32.91,33.17,4997100,31.12
2004-10-04,32.76,33.54,32.76,33.20,9493800,31.14
2004-10-01,31.42,32.61,31.35,32.46,8424300,30.45
2004-09-30,31.58,31.86,31.17,31.27,5686200,29.33
2004-09-29,31.20,31.79,31.13,31.50,5886900,29.55
2004-09-28,31.05,31.41,31.05,31.17,4086400,29.24
2004-09-27,31.70,31.70,31.17,31.32,3579600,29.38
2004-09-24,31.50,31.87,31.50,31.68,3806300,29.72
2004-09-23,31.79,31.87,31.44,31.50,6397100,29.55
2004-09-22,32.50,32.60,31.84,31.93,5939000,29.95
2004-09-21,32.46,32.63,32.39,32.51,4440700,30.50
2004-09-20,32.28,32.66,32.12,32.55,4800300,30.53
2004-09-17,32.24,32.60,32.09,32.50,11569100,30.49
2004-09-16,32.00,32.28,31.80,32.25,5332900,30.25
2004-09-15,32.03,32.17,31.68,31.88,7925500,29.90
2004-09-14,32.40,32.42,31.88,32.00,6722800,30.01
2004-09-13,32.12,32.55,31.92,32.55,7909700,30.53
2004-09-10,30.49,31.61,30.47,31.61,10259800,29.65
2004-09-09,30.69,30.75,30.12,30.30,6502400,28.42
2004-09-08,30.75,31.06,30.58,30.87,5439400,28.96
2004-09-07,30.73,30.99,30.45,30.58,5158700,28.68
2004-09-06,30.31,30.75,30.25,30.72,3023400,28.82
2004-09-03,30.02,30.56,29.73,30.27,6734000,28.40
2004-09-02,30.15,30.28,29.83,30.19,3562800,28.32
2004-09-01,30.23,30.36,29.90,30.20,4952500,28.33
2004-08-31,30.61,30.68,29.90,29.94,6675100,28.08
2004-08-30,31.01,31.07,30.71,30.84,2818700,28.93
2004-08-27,30.87,31.09,30.64,31.06,4383900,29.13
2004-08-26,30.45,30.80,30.26,30.75,5025300,28.84
2004-08-25,30.40,30.46,29.92,30.00,4703900,28.14
2004-08-24,30.48,30.67,29.95,30.11,4475600,28.24
2004-08-23,30.23,30.48,30.06,30.42,3621700,28.53
2004-08-20,30.10,30.12,29.40,29.75,6257300,27.90
2004-08-19,30.50,30.59,29.99,30.10,5708000,28.23
2004-08-18,29.91,30.11,29.45,30.09,5186000,28.22
2004-08-17,29.70,30.12,29.51,29.79,6506200,27.94
2004-08-16,29.09,29.84,28.88,29.70,6686000,27.86
2004-08-13,28.75,29.50,28.69,29.12,8756300,27.32
2004-08-12,30.38,30.54,28.65,29.03,15131800,27.23
2004-08-11,31.20,31.32,29.65,30.12,14191600,28.25
2004-08-10,30.84,31.36,30.80,31.24,3805100,29.30
2004-08-09,31.27,31.31,30.56,30.77,6512000,28.86
2004-08-06,31.70,31.75,31.02,31.11,8710700,29.18
2004-08-05,32.40,32.60,32.00,32.12,4867700,30.13
2004-08-04,32.63,32.71,32.03,32.25,6747300,30.25
2004-08-03,33.25,33.29,32.90,32.99,4640300,30.94
2004-08-02,33.10,33.15,32.82,33.01,5254000,30.96
2004-07-30,33.21,33.44,32.91,33.30,5259300,31.23
2004-07-29,32.50,33.29,32.38,33.19,9453900,31.13
2004-07-28,32.28,32.47,32.14,32.27,12561100,30.27
2004-07-27,31.25,32.06,31.14,32.06,42318000,30.07
2004-07-26,31.64,31.76,30.91,31.01,6259400,29.09
2004-07-23,31.35,31.81,31.34,31.55,8032800,29.59
2004-07-22,31.16,31.34,30.77,30.84,10807400,28.92
2004-07-21,32.06,32.28,31.80,32.02,4874700,30.03
2004-07-20,31.10,31.83,31.05,31.58,4025900,29.62
2004-07-19,31.25,31.47,31.01,31.10,3605300,29.18
2004-07-16,31.62,32.10,31.36,31.49,5597400,29.53
2004-07-15,31.55,31.77,31.40,31.60,5356000,29.64
2004-07-14,31.39,31.78,31.25,31.73,4631300,29.76
2004-07-13,32.00,32.10,31.75,31.84,3547200,29.86
2004-07-12,32.25,32.37,31.61,31.83,6063400,29.85
2004-07-09,30.80,32.54,30.75,32.19,16159500,30.19
2004-07-08,31.10,31.46,30.98,31.14,12993800,29.21
2004-07-07,32.60,32.88,31.75,31.92,14072600,29.93
2004-07-06,33.90,34.10,32.64,32.66,6984600,30.64
2004-07-05,33.67,33.98,33.65,33.83,1389700,31.73
2004-07-02,33.97,34.12,33.67,33.73,3390500,31.63
2004-07-01,34.45,34.79,33.97,34.01,4387800,31.90
2004-06-30,34.45,34.59,34.06,34.06,4426000,31.95
2004-06-29,34.25,34.59,34.06,34.53,4686300,32.38
2004-06-28,33.99,34.52,33.85,34.45,4761700,32.31
2004-06-25,33.67,33.97,33.56,33.91,2515700,31.81
2004-06-24,33.50,33.92,33.43,33.91,4241400,31.81
2004-06-23,33.26,33.47,33.08,33.19,2568100,31.14
2004-06-22,33.53,33.63,32.90,33.03,4668200,30.98
2004-06-21,33.78,33.86,33.47,33.71,3034700,31.61
2004-06-18,33.31,33.75,33.17,33.75,10495100,31.66
2004-06-17,33.40,33.70,33.37,33.47,3918500,31.40
2004-06-16,33.42,33.57,33.29,33.29,3126400,31.23
2004-06-15,32.85,33.53,32.85,33.42,3757000,31.35
2004-06-14,33.25,33.31,32.79,32.95,3991700,30.90
2004-06-11,33.75,33.75,33.19,33.38,2825000,31.31
2004-06-10,33.57,33.81,33.40,33.70,2884300,31.61
2004-06-09,34.00,34.03,33.47,33.55,4613400,31.47
2004-06-08,33.47,34.06,33.16,33.99,8410300,31.88
2004-06-07,32.75,33.22,32.62,33.16,6154500,31.10
2004-06-04,32.60,32.75,32.28,32.42,4553200,30.41
2004-06-03,32.62,32.73,32.25,32.68,3324600,30.65
2004-06-02,32.75,32.97,32.59,32.60,2807500,30.58
2004-06-01,33.08,33.16,32.48,32.66,3656200,30.64
2004-05-31,32.91,33.24,32.88,33.06,566900,31.01
2004-05-28,33.03,33.28,32.80,33.05,4499500,31.00
2004-05-27,32.55,32.95,32.42,32.88,5757100,30.84
2004-05-26,32.50,32.60,32.18,32.45,4366200,30.44
2004-05-25,31.69,32.08,31.67,31.88,3238100,29.90
2004-05-24,31.75,32.23,31.60,31.99,4667300,30.00
2004-05-21,31.92,32.10,31.28,31.49,5386400,29.53
2004-05-20,31.55,32.19,31.40,31.85,3470300,29.87
2004-05-19,31.75,32.03,31.61,31.92,6084100,29.94
2004-05-18,30.94,31.26,30.78,31.20,4609300,29.26
2004-05-17,30.86,30.92,30.38,30.77,6261000,28.87
2004-05-14,31.66,31.66,31.03,31.46,5286900,29.51
2004-05-13,30.88,31.61,30.75,31.61,6759000,29.65
2004-05-12,31.76,31.85,30.61,30.61,5914100,28.71
2004-05-11,31.41,31.73,31.38,31.71,5515900,29.74
2004-05-10,30.55,31.65,30.50,31.16,8187500,29.23
2004-05-07,31.26,31.59,30.68,31.40,9012700,29.45
2004-05-06,32.45,32.50,31.31,31.50,7246100,28.80
2004-05-05,32.00,32.55,31.81,32.55,4160600,29.76
2004-05-04,31.80,32.46,31.74,32.20,5630700,29.44
2004-05-03,31.33,31.96,31.03,31.90,4376100,29.16
2004-04-30,31.87,32.13,31.52,31.62,6453700,28.91
2004-04-29,32.55,32.55,31.93,32.15,7521800,29.39
2004-04-28,33.03,33.27,32.49,32.58,7440100,29.78
2004-04-27,33.36,33.36,32.93,33.25,5978400,30.39
2004-04-26,32.81,33.75,32.81,33.31,8778200,30.45
2004-04-23,33.00,33.21,32.65,32.69,5680600,29.88
2004-04-22,33.00,33.25,32.12,32.56,14212300,29.77
2004-04-21,33.25,33.47,32.63,32.75,6057100,29.94
2004-04-20,33.38,33.81,33.38,33.46,4312500,30.59
2004-04-19,33.00,33.17,32.72,33.03,2927700,30.19
2004-04-16,33.00,33.41,32.69,32.93,6921400,30.10
2004-04-15,33.47,33.88,33.00,33.01,6626300,30.18
2004-04-14,34.10,34.19,33.06,33.75,9960400,30.85
2004-04-13,34.38,34.75,34.37,34.58,4760300,31.61
2004-04-12,34.15,34.15,34.15,34.15,000,31.22
2004-04-09,34.15,34.15,34.15,34.15,000,31.22
2004-04-08,34.06,34.49,33.97,34.15,5575900,31.22
2004-04-07,33.86,34.17,33.65,33.65,4171300,30.76
2004-04-06,34.50,34.58,33.25,33.99,7679900,31.07
2004-04-05,33.83,34.38,33.64,34.38,7181500,31.43
2004-04-02,32.79,33.85,32.62,33.51,8196500,30.64
2004-04-01,32.19,32.70,31.98,32.70,4700900,29.89
2004-03-31,32.10,32.32,31.89,32.16,5312800,29.40
2004-03-30,32.00,32.09,31.52,32.09,5043400,29.34
2004-03-29,31.25,32.04,31.08,32.03,5379400,29.28
2004-03-26,32.00,32.03,30.93,30.97,8233600,28.31
2004-03-25,31.12,31.59,31.00,31.59,5526900,28.88
2004-03-24,30.51,30.91,30.19,30.78,8133000,28.14
2004-03-23,30.34,30.88,30.25,30.39,5599700,27.78
2004-03-22,30.88,30.88,29.77,30.11,7504300,27.53
2004-03-19,31.25,31.30,30.75,31.20,14140300,28.52
2004-03-18,31.12,31.45,30.60,30.73,6846700,28.09
2004-03-17,30.62,31.30,30.33,31.13,8206700,28.46
2004-03-16,30.31,30.84,30.10,30.44,6574100,27.82
2004-03-15,31.19,31.19,30.09,30.37,6398600,27.76
2004-03-12,30.27,31.33,30.27,31.00,8233300,28.34
2004-03-11,31.34,31.34,30.29,30.78,11329000,28.14
2004-03-10,32.36,32.36,31.57,31.74,8444900,29.01
2004-03-09,32.58,32.69,32.31,32.44,4780600,29.65
2004-03-08,32.92,33.05,32.75,32.89,2727500,30.07
2004-03-05,32.92,32.92,32.42,32.83,4974200,30.01
2004-03-04,32.71,32.90,32.42,32.85,4898500,30.03
2004-03-03,32.37,32.53,32.20,32.47,5787800,29.69
2004-03-02,32.47,32.49,32.05,32.31,6360200,29.54
2004-03-01,32.00,32.35,31.85,32.24,5567600,29.47
2004-02-27,32.06,32.15,31.68,31.75,6374600,29.02
2004-02-26,32.42,32.45,31.26,31.87,10188300,29.14
2004-02-25,32.30,32.44,32.00,32.20,5937300,29.43
2004-02-24,32.68,32.81,31.81,32.20,9481700,29.44
2004-02-23,33.19,33.58,33.01,33.01,3596800,30.18
2004-02-20,33.74,33.95,33.21,33.26,6899800,30.40
2004-02-19,33.75,34.00,33.58,33.90,5057600,30.99
2004-02-18,33.69,33.95,33.39,33.50,3205200,30.62
2004-02-17,34.00,34.00,33.49,33.65,3685300,30.77
2004-02-16,34.00,34.05,33.65,33.89,1713200,30.98
2004-02-13,34.47,34.78,34.01,34.05,5723300,31.13
2004-02-12,34.47,34.54,34.28,34.34,3722000,31.39
2004-02-11,34.02,34.35,33.88,34.31,5243400,31.37
2004-02-10,33.58,33.95,33.44,33.85,3321000,30.94
2004-02-09,33.25,33.80,33.03,33.80,4896900,30.90
2004-02-06,33.62,33.62,32.95,33.25,3610500,30.39
2004-02-05,32.66,33.58,32.66,33.25,5886800,30.39
2004-02-04,32.96,33.29,32.69,32.83,5747700,30.01
2004-02-03,32.62,33.42,32.62,33.34,6609900,30.47
2004-02-02,33.19,33.33,32.40,32.74,5768600,29.93
2004-01-30,33.50,33.63,32.81,33.10,5328000,30.26
2004-01-29,33.45,33.60,33.30,33.34,5234400,30.47
2004-01-28,33.42,34.22,33.42,33.95,4090700,31.03
2004-01-27,34.27,34.35,33.63,33.71,4369900,30.82
2004-01-26,33.38,33.81,33.01,33.79,4843400,30.89
2004-01-23,33.91,33.94,32.93,33.16,6570600,30.31
2004-01-22,34.14,34.24,33.58,33.64,9324700,30.75
2004-01-21,33.31,33.62,33.16,33.47,5270400,30.60
2004-01-20,33.76,33.97,33.58,33.62,4018100,30.74
2004-01-19,33.61,34.10,33.51,33.84,3844100,30.93
2004-01-16,33.65,33.74,33.22,33.44,6740300,30.56
2004-01-15,33.08,33.77,33.08,33.43,6609200,30.56
2004-01-14,33.35,33.57,32.56,33.57,9496700,30.69
2004-01-13,34.78,35.40,32.67,33.33,22680100,30.46
2004-01-12,34.46,34.97,34.34,34.60,4784300,31.62
2004-01-09,35.75,35.75,34.50,34.90,7416400,31.90
2004-01-08,35.03,35.99,35.03,35.67,8536100,32.61
2004-01-07,35.22,35.29,34.65,35.00,6546600,31.99
2004-01-06,35.06,35.36,34.89,35.15,6716600,32.13
2004-01-05,33.75,34.94,33.75,34.89,9212000,31.90
2004-01-02,33.72,34.24,33.62,33.83,3747200,30.93
2004-01-01,33.29,33.29,33.29,33.29,000,30.43
2003-12-31,33.29,33.29,33.29,33.29,000,30.43
2003-12-30,33.44,33.52,33.29,33.29,1343900,30.43
2003-12-29,33.08,33.21,32.95,33.19,1647800,30.34
2003-12-26,32.81,32.81,32.81,32.81,000,29.99
2003-12-25,32.81,32.81,32.81,32.81,000,29.99
2003-12-24,32.81,32.81,32.81,32.81,000,29.99
2003-12-23,32.87,33.05,32.56,32.81,2577600,29.99
2003-12-22,32.72,32.83,32.46,32.54,2903900,29.75
2003-12-19,32.63,32.75,32.50,32.75,10667700,29.94
2003-12-18,32.49,32.67,32.21,32.55,6397100,29.75
2003-12-17,32.87,32.88,32.30,32.50,4566300,29.71
2003-12-16,32.71,32.72,32.25,32.58,5661400,29.79
2003-12-15,33.25,33.38,32.74,32.83,4718300,30.02
2003-12-12,33.46,33.69,32.60,32.65,5494700,29.85
2003-12-11,32.92,33.47,32.90,33.30,5286300,30.44
2003-12-10,32.66,33.04,32.55,32.75,4762100,29.94
2003-12-09,32.88,33.45,32.81,33.01,6455200,30.18
2003-12-08,32.56,32.81,32.31,32.50,3805200,29.71
2003-12-05,33.26,33.50,32.62,32.81,4568600,29.99
2003-12-04,33.10,33.67,33.03,33.45,7117500,30.58
2003-12-03,32.53,33.18,32.53,33.12,5720700,30.28
2003-12-02,32.88,32.88,32.56,32.81,5319900,29.99
2003-12-01,32.38,32.85,32.35,32.75,6166200,29.94
2003-11-28,32.10,32.57,31.69,32.05,3645200,29.30
2003-11-27,32.16,32.56,32.14,32.22,2324100,29.46
2003-11-26,32.29,32.83,32.02,32.12,5126700,29.37
2003-11-25,32.30,32.60,32.15,32.36,4141500,29.58
2003-11-24,31.39,32.31,31.39,32.22,5798900,29.45
2003-11-21,31.37,31.61,31.13,31.49,5728800,28.78
2003-11-20,31.23,31.43,30.56,31.38,7458500,28.68
2003-11-19,30.77,31.12,30.63,31.02,8230200,28.36
2003-11-18,31.99,32.15,31.20,31.42,7078700,28.73
2003-11-17,32.19,32.31,31.73,31.76,7015100,29.04
2003-11-14,32.88,33.29,32.75,33.13,4590200,30.29
2003-11-13,33.72,33.75,32.85,33.03,5578900,30.19
2003-11-12,32.88,33.21,32.60,33.03,3749200,30.19
2003-11-11,32.91,32.92,32.53,32.80,5369300,29.98
2003-11-10,33.46,33.46,32.89,33.17,5963500,30.33
2003-11-07,33.62,33.91,33.40,33.50,11689900,30.62
2003-11-06,32.37,33.09,32.12,33.01,9692200,30.18
2003-11-05,31.66,32.41,31.66,32.08,7314200,29.32
2003-11-04,32.38,32.49,31.42,31.99,9345300,29.24
2003-11-03,31.38,32.47,31.29,32.33,6885500,29.56
2003-10-31,30.95,31.33,30.88,31.33,3649100,28.64
2003-10-30,31.40,31.61,31.07,31.42,6442900,28.73
2003-10-29,31.25,31.55,31.03,31.43,3972000,28.74
2003-10-28,30.85,31.05,30.70,30.92,4653000,28.27
2003-10-27,30.26,30.83,30.19,30.67,4386800,28.03
2003-10-24,30.21,30.21,29.53,29.78,4938900,27.23
2003-10-23,29.85,30.57,29.62,29.98,7346600,27.40
2003-10-22,30.65,30.97,30.02,30.34,5257200,27.73
2003-10-21,30.88,31.12,30.31,30.86,5376800,28.21
2003-10-20,31.05,31.22,30.44,30.73,4599500,28.09
2003-10-17,31.52,31.84,30.77,30.89,7708900,28.24
2003-10-16,31.62,32.01,31.07,31.65,11313400,28.93
2003-10-15,32.25,32.49,31.76,31.95,6705700,29.21
2003-10-14,32.03,32.22,31.69,32.17,5102900,29.41
2003-10-13,31.12,32.02,31.12,31.98,5182000,29.23
2003-10-10,31.58,31.58,30.83,31.02,7009100,28.36
2003-10-09,32.25,32.38,31.25,31.38,21776800,28.68
2003-10-08,28.50,32.55,28.43,32.23,32185800,29.46
2003-10-07,29.00,29.02,28.23,28.47,5704700,26.03
2003-10-06,28.77,29.27,28.25,28.70,8057300,26.24
2003-10-03,26.94,28.98,26.88,28.54,11049800,26.09
2003-10-02,27.00,27.38,26.39,26.45,6887100,24.18
2003-10-01,26.36,26.87,25.75,26.75,7366600,24.45
2003-09-30,26.50,26.73,25.80,26.22,6874800,23.97
2003-09-29,27.13,27.53,26.31,26.55,7484400,24.27
2003-09-26,27.50,27.73,26.59,27.00,8401300,24.68
2003-09-25,27.30,27.99,27.29,27.50,7392100,25.14
2003-09-24,28.72,28.81,27.19,27.25,7260300,24.91
2003-09-23,28.81,29.17,28.35,28.56,6308000,26.11
2003-09-22,29.26,29.40,28.81,28.81,7827100,26.33
2003-09-19,30.12,30.23,29.54,30.00,16121200,27.42
2003-09-18,29.62,30.25,29.27,30.08,7136300,27.49
2003-09-17,29.42,29.95,29.31,29.69,10581700,27.14
2003-09-16,28.70,29.15,28.37,29.01,6091200,26.52
2003-09-15,28.42,29.02,28.34,28.38,7454600,25.94
2003-09-12,29.47,29.55,27.92,28.20,16691000,25.78
2003-09-11,28.83,29.58,28.55,29.41,7746000,26.88
2003-09-10,29.69,29.88,28.89,29.03,9428300,26.53
2003-09-09,31.05,31.17,29.80,30.23,8257100,27.63
2003-09-08,30.83,31.01,30.17,30.98,6497100,28.32
2003-09-05,31.62,31.62,30.47,30.29,7051700,27.69
2003-09-04,31.00,31.79,30.81,31.56,12435500,28.85
2003-09-03,29.10,31.30,29.00,31.75,24748100,29.02
2003-09-02,28.66,28.66,28.08,28.30,5846000,25.87
2003-09-01,27.41,28.75,27.41,28.72,11922500,26.26
2003-08-29,26.85,27.55,26.84,27.31,8623500,24.97
2003-08-28,25.58,26.80,25.58,26.70,6193400,24.41
2003-08-27,25.78,26.17,25.69,25.92,4107100,23.69
2003-08-26,25.88,26.38,25.51,25.65,4677800,23.45
2003-08-25,26.48,26.48,25.95,26.10,4358700,23.86
2003-08-22,26.44,27.35,26.02,26.49,6845200,24.21
2003-08-21,25.53,26.42,25.53,26.50,6290200,24.22
2003-08-20,25.69,25.85,25.30,25.65,4296900,23.45
2003-08-19,25.29,26.03,25.13,25.38,6958900,23.20
2003-08-18,24.58,25.00,24.40,24.98,4628800,22.83
2003-08-15,24.63,24.98,24.45,24.50,3905200,22.40
2003-08-14,25.12,25.12,24.53,24.85,6677400,22.72
2003-08-13,24.89,25.44,24.89,25.16,5691100,23.00
2003-08-12,24.59,24.90,24.47,24.66,3458000,22.54
2003-08-11,24.69,24.82,24.31,24.40,3035500,22.30
2003-08-08,24.73,25.17,24.50,24.65,3211100,22.53
2003-08-07,25.09,25.12,24.44,24.62,4204200,22.51
2003-08-06,25.25,25.55,24.73,25.75,6081000,23.54
2003-08-05,26.09,26.09,25.53,25.72,2864500,23.51
2003-08-04,25.74,26.05,25.25,25.71,3847100,23.50
2003-08-01,26.04,26.37,25.68,25.83,3606100,23.61
2003-07-31,25.53,26.38,25.50,26.30,5038300,24.04
2003-07-30,25.70,25.92,25.35,25.53,4948100,23.34
2003-07-29,25.88,26.20,25.33,25.95,6982300,23.72
2003-07-28,25.00,25.98,25.00,25.95,6482700,23.73
2003-07-25,24.70,24.90,24.16,24.88,3859700,22.74
2003-07-24,24.58,24.90,24.33,24.89,4125800,22.75
2003-07-23,24.47,24.67,24.15,24.45,4438700,22.36
2003-07-22,24.17,24.79,23.94,24.50,6961700,22.39
2003-07-21,25.62,25.62,24.18,24.49,8444400,22.38
2003-07-18,25.23,25.62,25.23,25.47,5602000,23.29
2003-07-17,26.05,26.21,25.05,25.10,16467300,22.94
2003-07-16,27.35,27.55,26.76,27.12,5781500,24.79
2003-07-15,26.45,27.37,26.45,27.12,6885700,24.79
2003-07-14,26.50,26.69,25.92,26.74,5498800,24.45
2003-07-11,26.25,26.38,25.90,26.30,4241000,24.04
2003-07-10,26.64,26.76,26.27,26.65,3947700,24.36
2003-07-09,26.70,27.00,26.50,26.99,4085700,24.67
2003-07-08,26.80,26.80,26.33,26.53,4039900,24.26
2003-07-07,25.75,26.75,25.75,26.75,5080400,24.45
2003-07-04,25.74,25.74,25.34,25.50,1645500,23.31
2003-07-03,25.78,26.01,25.15,25.57,6768400,23.38
2003-07-02,24.95,26.08,24.95,26.07,9834400,23.83
2003-07-01,25.38,25.42,24.39,24.72,10050400,22.60
2003-06-30,25.92,26.33,25.48,25.65,4865500,23.45
2003-06-27,25.82,26.27,25.82,26.33,3847500,24.06
2003-06-26,25.29,26.02,25.27,25.61,5312600,23.41
2003-06-25,26.08,26.08,25.27,25.67,5322900,23.47
2003-06-24,25.75,26.08,25.50,26.08,5339600,23.84
2003-06-23,25.79,26.45,25.64,25.75,6003400,23.54
2003-06-20,25.70,26.55,25.22,26.00,16474700,23.77
2003-06-19,26.90,27.12,25.84,26.16,5031900,23.92
2003-06-18,27.62,27.89,26.62,26.80,12599100,24.50
2003-06-17,28.25,28.75,28.01,28.22,7647100,25.80
2003-06-16,26.88,27.92,26.45,27.92,5490200,25.53
2003-06-13,27.12,27.75,26.70,26.94,7571000,24.62
2003-06-12,27.40,27.48,26.28,26.58,9028400,24.29
2003-06-11,28.21,28.35,26.80,26.81,12007600,24.50
2003-06-10,26.83,28.70,26.81,27.95,16281000,25.55
2003-06-09,26.44,27.03,26.27,27.03,4885600,24.71
2003-06-06,24.99,27.03,24.90,26.98,21285100,24.66
2003-06-05,25.15,25.50,24.56,24.60,10096000,22.49
2003-06-04,24.75,25.56,24.61,25.25,9414000,23.08
2003-06-03,24.21,24.78,24.19,24.46,5390100,22.36
2003-06-02,24.25,24.85,24.07,24.69,7219100,22.57
2003-05-30,23.35,24.11,23.22,23.86,6017000,21.81
2003-05-29,23.15,23.71,23.15,23.29,3106700,21.29
2003-05-28,22.53,23.51,22.49,23.12,7401700,21.14
2003-05-27,21.85,22.46,21.43,22.22,4440600,20.31
2003-05-26,22.00,22.19,21.77,22.09,1115100,20.20
2003-05-23,22.24,22.24,21.73,22.00,4473800,20.11
2003-05-22,21.51,22.06,21.51,22.02,5075500,20.13
2003-05-21,21.50,21.51,21.06,21.38,5333000,19.54
2003-05-20,21.49,21.92,21.20,21.51,5738300,19.67
2003-05-19,22.48,22.54,21.50,21.70,5360900,19.84
2003-05-16,22.82,23.25,22.57,22.58,4923100,20.64
2003-05-15,22.84,23.08,22.42,23.06,5634100,21.08
2003-05-14,22.50,22.85,22.19,22.80,6847400,20.84
2003-05-13,22.91,23.02,22.43,22.70,4385600,20.75
2003-05-12,23.30,23.30,22.42,22.96,6342800,20.99
2003-05-09,23.00,23.35,22.58,23.31,4986100,20.76
2003-05-08,23.74,23.85,22.84,22.75,5945500,20.26
2003-05-07,24.12,24.12,23.51,23.65,7152100,21.06
2003-05-06,23.80,24.19,23.40,24.21,7124300,21.56
2003-05-05,24.06,24.29,23.76,24.15,6962600,21.51
2003-05-02,23.11,24.00,22.74,24.00,5824800,21.37
2003-05-01,22.93,22.93,22.93,22.93,000,20.43
2003-04-30,22.69,23.12,22.52,22.95,7625200,20.44
2003-04-29,22.75,23.11,22.50,22.65,6162700,20.17
2003-04-28,21.62,22.72,21.57,22.44,4601700,19.99
2003-04-25,22.15,22.37,21.63,21.76,6956000,19.38
2003-04-24,22.75,23.09,22.17,22.51,8884500,20.05
2003-04-23,23.50,23.56,22.20,23.16,12049200,20.62
2003-04-22,23.26,23.54,22.59,23.26,7805000,20.72
2003-04-21,23.52,23.52,23.52,23.52,000,20.95
2003-04-18,23.52,23.52,23.52,23.52,000,20.95
2003-04-17,21.64,23.52,21.64,23.52,18264700,20.95
2003-04-16,22.75,23.09,22.08,22.32,18561100,19.88
2003-04-15,21.47,22.49,21.40,21.92,15496700,19.52
2003-04-14,20.43,21.11,20.26,21.08,7312500,18.78
2003-04-11,19.70,20.59,19.57,20.38,12102200,18.15
2003-04-10,19.33,19.61,18.95,19.33,9776100,17.22
2003-04-09,19.25,20.25,18.80,19.58,12517600,17.44
2003-04-08,19.45,19.77,19.29,19.55,6262300,17.41
2003-04-07,19.25,19.99,18.90,19.88,11333500,17.70
2003-04-04,18.46,18.86,18.20,18.72,12952000,16.67
2003-04-03,19.19,19.54,18.83,19.14,6962700,17.04
2003-04-02,17.75,19.27,17.75,19.25,8512900,17.14
2003-04-01,17.25,17.70,17.12,17.62,4806600,15.70
2003-03-31,17.88,17.88,17.11,17.36,7368800,15.46
2003-03-28,18.52,18.75,18.02,18.23,4410800,16.24
2003-03-27,18.20,18.81,18.06,18.81,4543000,16.75
2003-03-26,18.69,18.97,18.30,18.22,5181300,16.23
2003-03-25,18.49,18.68,18.02,18.71,6943700,16.67
2003-03-24,19.04,19.17,18.39,18.38,6546600,16.36
2003-03-21,19.62,19.95,19.00,19.75,17398800,17.59
2003-03-20,18.90,19.83,18.58,19.87,10051200,17.70
2003-03-19,19.60,19.88,18.88,18.88,14420700,16.81
2003-03-18,20.05,20.45,19.43,19.88,11314100,17.70
2003-03-17,18.38,20.19,18.23,19.74,10585300,17.58
2003-03-14,18.68,19.50,18.38,19.30,11455300,17.19
2003-03-13,17.30,18.33,17.12,18.21,11315200,16.22
2003-03-12,17.20,17.42,16.64,17.02,8269400,15.16
2003-03-11,16.58,17.40,16.53,16.95,8114700,15.10
2003-03-10,17.65,17.75,16.73,16.91,8577400,15.06
2003-03-07,17.38,18.24,17.33,17.62,10767100,15.69
2003-03-06,17.55,17.95,17.40,17.67,6551700,15.74
2003-03-05,17.75,18.06,17.52,17.52,10973200,15.60
2003-03-04,18.81,18.83,17.90,18.10,11334500,16.12
2003-03-03,19.56,19.67,19.13,19.14,4599100,17.04
2003-02-28,19.25,19.72,19.15,19.29,9176800,17.18
2003-02-27,20.33,20.33,19.07,19.24,14188800,17.13
2003-02-26,20.65,20.84,20.03,20.23,5643700,18.01
2003-02-25,21.12,21.24,20.15,20.49,9254300,18.25
2003-02-24,21.39,21.56,21.15,21.45,5310500,19.10
2003-02-21,21.08,21.33,20.71,21.36,7991100,19.03
2003-02-20,21.25,21.38,21.06,21.30,5095600,18.97
2003-02-19,21.69,21.82,21.00,21.19,5642700,18.87
2003-02-18,21.33,21.85,21.00,21.82,6159200,19.43
2003-02-17,21.25,21.50,20.86,21.33,6434900,19.00
2003-02-14,21.67,22.23,20.22,20.73,12166900,18.46
2003-02-13,21.44,21.70,21.23,21.38,5740700,19.04
2003-02-12,21.58,21.90,21.39,21.59,5459600,19.23
2003-02-11,21.50,22.08,21.17,21.72,5878500,19.34
2003-02-10,21.20,21.49,20.69,21.08,5721700,18.78
2003-02-07,21.45,21.89,21.09,21.23,7434000,18.90
2003-02-06,21.59,21.84,21.00,21.37,7713800,19.03
2003-02-05,21.06,22.25,20.75,21.62,6801400,19.26
2003-02-04,21.75,22.00,21.08,21.35,7422800,19.01
2003-02-03,21.77,21.99,21.35,21.99,4969700,19.59
2003-01-31,20.94,21.81,20.88,21.42,8987500,19.07
2003-01-30,21.25,21.72,20.69,21.50,13802900,19.15
2003-01-29,21.00,21.15,20.30,20.90,9957400,18.61
2003-01-28,21.05,21.37,20.35,21.35,7150100,19.01
2003-01-27,21.00,21.09,20.09,20.96,8575400,18.67
2003-01-24,22.22,22.33,20.84,21.07,9872500,18.76
2003-01-23,21.67,22.19,21.40,21.97,11015800,19.56
2003-01-22,20.75,21.21,20.30,21.21,7216700,18.89
2003-01-21,21.21,21.50,20.69,20.95,7361100,18.66
2003-01-20,21.42,21.55,20.74,21.00,4205300,18.70
2003-01-17,22.03,22.03,21.02,21.31,11948600,18.97
2003-01-16,23.12,23.12,22.27,22.31,8049200,19.87
2003-01-15,23.25,23.49,22.63,22.69,6149500,20.21
2003-01-14,22.92,23.34,22.73,23.06,8142400,20.54
2003-01-13,23.60,23.90,22.88,22.92,9001600,20.42
2003-01-10,22.81,23.60,22.44,23.46,11852700,20.89
2003-01-09,22.75,22.98,22.13,22.62,22759900,20.15
2003-01-08,22.12,22.17,21.26,21.48,11863200,19.13
2003-01-07,21.89,22.33,21.50,22.31,9061400,19.87
2003-01-06,21.48,22.22,21.01,21.95,6265000,19.55
2003-01-03,20.42,21.50,20.26,21.52,7698800,19.17
2003-01-02,18.73,20.33,18.53,20.20,4668500,17.99
2003-01-01,18.88,18.88,18.88,18.88,000,16.81