Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,66.31,66.45,64.84,64.88,3141400,64.88
2009-11-25,67.00,67.29,66.20,67.09,2745200,67.09
2009-11-24,65.82,66.90,65.58,66.05,3059300,66.05
2009-11-23,64.33,66.52,64.33,66.50,3233100,66.50
2009-11-20,65.54,65.65,63.79,64.10,4985200,64.10
2009-11-19,66.11,66.24,65.25,65.30,2836100,65.30
2009-11-18,65.78,66.91,65.20,66.50,4706400,66.50
2009-11-17,65.27,65.84,64.78,64.95,2892800,64.95
2009-11-16,64.81,65.81,64.33,65.79,4019800,65.79
2009-11-13,64.69,64.73,63.10,63.85,2918800,63.85
2009-11-11,63.85,64.67,63.45,63.71,2831200,63.71
2009-11-10,63.81,64.25,63.33,63.58,2589400,63.58
2009-11-09,62.55,63.77,62.03,63.70,3017400,63.70
2009-11-06,61.84,62.47,60.65,61.96,3317200,61.96
2009-11-05,60.55,62.65,59.93,62.15,4260200,62.15
2009-11-04,61.00,61.50,60.76,61.38,4196700,61.38
2009-11-03,60.94,61.26,59.86,60.60,4276000,60.60
2009-11-02,60.90,62.34,60.70,61.74,3938900,61.74
2009-10-30,63.85,64.10,61.10,61.47,5185800,61.47
2009-10-29,62.80,64.70,62.18,64.52,4082700,64.52
2009-10-28,65.49,65.49,63.07,63.09,5397200,63.09
2009-10-27,64.86,65.41,64.17,65.05,3070800,65.05
2009-10-26,66.20,66.61,64.06,64.67,3315300,64.67
2009-10-23,66.91,67.12,65.35,65.55,2708200,65.55
2009-10-22,66.15,66.41,65.26,66.08,3392100,66.08
2009-10-21,67.19,67.93,65.58,67.41,3329500,67.41
2009-10-20,68.52,68.75,67.12,67.26,2695100,67.26
2009-10-19,67.49,68.19,67.12,67.73,2489300,67.73
2009-10-16,68.45,69.20,66.44,66.56,5478200,66.56
2009-10-15,69.26,69.39,68.31,68.45,4103800,68.45
2009-10-14,66.20,69.00,66.20,69.00,6389700,69.00
2009-10-13,65.92,66.61,65.16,65.62,3382300,65.62
2009-10-12,65.64,66.89,65.46,66.45,3400700,66.45
2009-10-09,64.35,64.98,64.21,64.74,2173800,64.74
2009-10-08,64.00,64.77,64.00,64.50,3734900,64.50
2009-10-07,62.80,63.50,62.51,62.90,2990900,62.90
2009-10-06,60.78,63.20,60.66,63.10,5564700,63.10
2009-10-05,60.41,60.70,59.51,60.55,3603400,60.55
2009-10-02,61.00,61.41,59.86,60.20,5723500,60.20
2009-10-01,63.50,63.60,61.51,61.58,4770900,61.58
2009-09-30,65.61,65.95,62.71,63.28,5741700,63.28
2009-09-29,65.96,66.07,63.94,64.81,5879100,64.81
2009-09-28,64.10,65.96,63.50,65.96,4303900,65.96
2009-09-25,64.21,64.37,62.80,63.53,3854100,63.53
2009-09-24,65.20,66.04,64.26,64.57,3886400,64.57
2009-09-23,65.50,66.24,65.19,66.05,2865000,66.05
2009-09-22,65.87,66.92,65.51,65.66,3218400,65.66
2009-09-21,66.20,66.27,64.83,65.58,4063200,65.58
2009-09-18,66.00,66.51,65.26,66.45,11804500,66.45
2009-09-17,67.00,67.04,65.97,66.42,4042500,66.42
2009-09-16,65.72,66.51,65.50,66.20,4044800,66.20
2009-09-15,65.00,65.56,64.26,65.30,3961900,65.30
2009-09-14,62.70,64.71,62.63,64.71,3023200,64.71
2009-09-11,64.52,64.94,63.54,63.76,3477300,63.76
2009-09-10,63.50,64.70,63.33,64.58,4481300,64.58
2009-09-09,61.75,63.27,61.06,63.13,3613300,63.13
2009-09-08,61.65,62.18,61.44,61.97,2382700,61.97
2009-09-07,60.80,61.90,60.70,61.47,2395200,61.47
2009-09-04,59.30,60.45,59.16,60.25,3066900,60.25
2009-09-03,59.65,59.92,58.66,59.15,2610800,59.15
2009-09-02,58.67,58.99,57.90,58.99,3419700,58.99
2009-09-01,61.09,61.47,58.42,58.46,4328900,58.46
2009-08-31,60.34,61.25,60.16,60.45,2567700,60.45
2009-08-28,60.80,61.66,60.35,61.03,2579300,61.03
2009-08-27,60.18,60.73,59.61,60.26,2589100,60.26
2009-08-26,61.35,62.35,60.13,60.50,3982400,60.50
2009-08-25,59.74,62.00,59.30,61.70,4789300,61.70
2009-08-24,59.29,60.02,58.87,59.44,2975000,59.44
2009-08-21,56.55,59.24,56.55,59.12,5525800,59.12
2009-08-20,57.07,57.32,56.45,56.95,2302100,56.95
2009-08-19,55.50,56.68,55.00,56.20,2356400,56.20
2009-08-18,56.06,56.40,55.59,56.14,1969700,56.14
2009-08-17,56.90,56.97,55.62,55.90,3972100,55.90
2009-08-14,58.00,58.74,56.93,57.12,2421100,57.12
2009-08-13,57.75,58.74,57.41,57.84,2782600,57.84
2009-08-12,57.39,57.56,56.44,57.56,2795900,57.56
2009-08-11,58.78,59.54,56.91,57.25,3331100,57.25
2009-08-10,58.69,59.58,58.27,58.73,2471300,58.73
2009-08-07,57.43,59.40,57.15,59.02,3854000,59.02
2009-08-06,57.14,58.48,56.99,57.87,3617800,57.87
2009-08-05,56.76,57.73,56.30,56.57,2934700,56.57
2009-08-04,56.91,57.17,56.21,57.17,2823700,57.17
2009-08-03,55.58,57.78,55.38,57.25,3206100,57.25
2009-07-31,56.35,56.70,55.13,56.00,4436100,56.00
2009-07-30,57.36,57.41,55.31,57.25,4912800,57.25
2009-07-29,54.72,57.30,54.67,57.05,3755300,57.05
2009-07-28,56.25,57.39,55.33,55.37,3977300,55.37
2009-07-27,56.03,56.60,55.50,55.92,3253600,55.92
2009-07-24,55.66,56.77,54.77,55.10,3929300,55.10
2009-07-23,54.18,55.79,53.60,55.62,3765900,55.62
2009-07-22,53.80,54.54,53.13,54.15,4001000,54.15
2009-07-21,52.69,54.14,52.42,53.70,3442200,53.70
2009-07-20,52.44,53.14,52.00,52.38,2898400,52.38
2009-07-17,51.66,52.06,50.86,51.62,3971500,51.62
2009-07-16,50.07,51.77,49.96,50.95,3579300,50.95
2009-07-15,49.36,50.51,49.21,50.45,4124100,50.45
2009-07-14,48.89,48.95,48.07,48.84,3066200,48.84
2009-07-13,46.45,48.49,46.20,48.49,3646200,48.49
2009-07-10,46.96,47.45,46.31,46.43,3049100,46.43
2009-07-09,46.66,47.62,46.45,47.22,3559100,47.22
2009-07-08,46.25,46.84,45.77,46.00,3324900,46.00
2009-07-07,47.45,47.45,46.12,46.25,3311400,46.25
2009-07-06,46.80,47.14,46.36,46.88,2997700,46.88
2009-07-03,47.76,47.76,46.69,47.37,2404700,47.37
2009-07-02,49.89,49.92,47.50,47.50,4061600,47.50
2009-07-01,49.35,50.35,49.31,50.18,2777600,50.18
2009-06-30,50.41,50.63,48.97,49.16,3759800,49.16
2009-06-29,48.85,50.84,48.63,50.41,3237400,50.41
2009-06-26,49.28,49.69,48.53,48.85,2902100,48.85
2009-06-25,48.80,49.55,47.75,48.99,3841200,48.99
2009-06-24,48.44,49.49,47.89,49.18,3772100,49.18
2009-06-23,48.13,48.78,47.53,48.13,4410100,48.13
2009-06-22,51.28,51.28,48.93,48.93,4621700,48.93
2009-06-19,50.20,51.58,50.14,50.65,9907900,50.65
2009-06-18,51.44,51.66,50.21,50.64,3802700,50.64
2009-06-17,51.56,51.84,50.72,51.39,4488000,51.39
2009-06-16,51.85,52.11,51.10,51.90,3149600,51.90
2009-06-15,53.55,53.74,51.53,51.53,4137100,51.53
2009-06-12,54.25,54.70,53.68,54.10,2558400,54.10
2009-06-11,54.15,54.48,53.51,54.31,2539600,54.31
2009-06-10,54.03,54.90,53.53,54.02,3529700,54.02
2009-06-09,53.50,54.12,52.48,53.13,2909800,53.13
2009-06-08,53.65,54.00,53.00,53.45,3475000,53.45
2009-06-05,54.00,55.16,53.02,54.50,4218000,54.50
2009-06-04,53.70,54.72,53.40,53.56,2811700,53.56
2009-06-03,54.44,54.49,52.91,53.61,3429900,53.61
2009-06-02,53.68,54.96,53.56,54.56,3034700,54.56
2009-06-01,52.70,54.85,52.49,54.40,4201900,54.40
2009-05-29,52.91,53.39,51.38,51.44,5949900,51.44
2009-05-28,52.75,53.50,51.92,52.56,3175500,52.56
2009-05-27,53.40,54.36,53.02,53.78,3192100,53.78
2009-05-26,52.32,53.60,51.10,53.29,4066700,53.29
2009-05-25,53.12,53.34,51.66,52.93,2415900,52.93
2009-05-22,53.00,53.60,51.82,52.89,2917500,52.89
2009-05-21,54.05,54.33,52.29,52.62,3051600,52.62
2009-05-20,54.50,55.14,53.75,54.99,3988000,54.99
2009-05-19,52.10,55.22,52.00,54.49,7090500,54.49
2009-05-18,49.95,51.75,49.27,51.75,3405700,51.75
2009-05-15,50.80,51.08,49.59,50.51,4556400,50.51
2009-05-14,48.98,50.35,48.36,50.24,4247000,50.24
2009-05-13,51.88,51.88,48.85,49.20,5930600,49.20
2009-05-12,51.49,52.68,51.02,51.50,3627300,51.50
2009-05-11,52.48,52.87,51.21,51.78,3149500,51.78
2009-05-08,52.25,53.29,51.76,52.67,4693800,52.67
2009-05-07,52.95,53.25,50.88,51.15,5521400,51.15
2009-05-06,51.42,53.41,51.38,52.73,4223400,52.73
2009-05-05,53.07,53.07,51.31,51.64,4178400,51.64
2009-05-04,52.00,52.97,51.39,52.71,3496300,52.71
2009-04-30,51.95,52.42,50.75,51.03,6198200,51.03
2009-04-29,48.87,51.44,48.86,51.32,8371900,51.32
2009-04-28,47.95,48.27,47.01,47.45,4751400,47.45
2009-04-27,47.86,49.26,47.54,49.15,3206800,49.15
2009-04-24,47.05,49.43,46.69,49.31,5110300,49.31
2009-04-23,46.81,47.71,46.30,46.80,4143000,46.80
2009-04-22,45.93,47.87,45.51,47.87,4128600,47.87
2009-04-21,45.66,46.74,45.03,46.20,4190900,46.20
2009-04-20,47.77,47.89,45.52,45.85,4236100,45.85
2009-04-17,48.00,49.49,47.51,48.16,8146800,48.16
2009-04-16,46.70,47.90,46.16,47.60,4250200,47.60
2009-04-15,46.00,46.85,45.34,46.43,3717500,46.43
2009-04-14,45.60,46.93,45.02,46.60,4363100,46.60
2009-04-09,44.50,46.45,44.09,45.82,4579100,45.82
2009-04-08,43.15,44.19,43.02,43.68,4125800,43.68
2009-04-07,45.00,45.64,43.25,43.95,4239200,43.95
2009-04-06,47.68,48.00,44.00,44.89,6010300,44.89
2009-04-03,45.00,47.70,44.82,46.82,5885400,46.82
2009-04-02,44.68,45.60,44.00,45.31,6174400,45.31
2009-04-01,42.49,43.17,41.57,42.97,4670300,42.97
2009-03-31,41.81,43.01,41.69,43.01,4082100,43.01
2009-03-30,43.50,43.60,41.40,41.46,4371100,41.46
2009-03-27,46.15,46.37,44.13,44.34,4993800,44.34
2009-03-26,43.76,44.44,43.26,44.38,3737400,44.38
2009-03-25,43.55,44.64,42.27,44.00,9110000,44.00
2009-03-24,46.75,46.78,44.90,45.82,4536100,45.82
2009-03-23,45.24,46.10,44.79,45.96,4683100,45.96
2009-03-20,42.82,44.49,42.60,44.30,8039100,44.30
2009-03-19,44.25,44.86,43.44,43.63,5365700,43.63
2009-03-18,45.30,45.43,43.12,43.85,4367600,43.85
2009-03-17,44.25,44.77,43.25,44.49,4605800,44.49
2009-03-16,44.56,45.07,43.79,44.34,4974800,44.34
2009-03-13,44.68,44.95,43.21,43.49,4804400,43.49
2009-03-12,42.05,44.32,41.36,43.99,5514500,43.99
2009-03-11,41.92,43.89,41.32,42.75,5640900,42.75
2009-03-10,39.50,42.53,39.50,42.24,7119600,42.24
2009-03-09,38.70,39.47,37.32,39.02,4823700,39.02
2009-03-06,39.27,40.39,38.28,38.49,6101700,38.49
2009-03-05,41.20,41.22,39.08,39.08,6173500,39.08
2009-03-04,39.01,40.42,37.55,40.37,7896100,40.37
2009-03-03,38.95,39.51,38.21,38.36,4411000,38.36
2009-03-02,39.23,39.50,38.50,38.70,5510900,38.70
2009-02-27,40.93,41.33,39.07,40.33,6237900,40.33
2009-02-26,41.12,42.45,40.70,41.66,5063700,41.66
2009-02-25,41.88,43.49,40.22,40.70,5736700,40.70
2009-02-24,40.50,41.66,39.10,41.12,5689700,41.12
2009-02-23,42.99,43.42,40.88,41.06,5051800,41.06
2009-02-20,43.65,43.78,41.89,41.89,8661900,41.89
2009-02-19,44.77,45.52,44.45,44.57,4033700,44.57
2009-02-18,44.65,44.88,43.35,44.68,4557100,44.68
2009-02-17,45.00,45.38,44.06,44.45,5101600,44.45
2009-02-16,45.55,46.62,45.51,45.72,2206000,45.72
2009-02-13,46.96,47.40,46.10,46.27,3380100,46.27
2009-02-12,47.50,47.50,45.52,46.11,5108200,46.11
2009-02-11,47.05,48.00,46.48,47.54,4886300,47.54
2009-02-10,48.00,48.48,46.45,46.52,5370700,46.52
2009-02-09,48.70,49.44,48.07,48.87,4852900,48.87
2009-02-06,47.15,50.00,46.68,49.54,8221800,49.54
2009-02-05,45.25,46.75,44.79,46.66,4978100,46.66
2009-02-04,44.22,46.53,43.90,45.89,6393800,45.89
2009-02-03,43.78,44.02,42.10,43.72,5236400,43.72
2009-02-02,43.40,43.50,42.22,43.28,4694800,43.28
2009-01-30,45.39,45.89,43.57,43.98,5481000,43.98
2009-01-29,46.12,46.20,44.31,45.39,4998800,45.39
2009-01-28,44.45,46.76,44.21,46.35,8481500,46.35
2009-01-27,46.00,46.00,43.93,44.77,11127800,43.17
2009-01-26,41.75,43.54,41.50,43.54,7718600,41.98
2009-01-23,42.72,43.66,40.88,41.70,7521900,40.21
2009-01-22,45.45,45.56,43.00,43.43,5581000,41.88
2009-01-21,42.40,44.94,42.38,44.45,8038200,42.86
2009-01-20,43.27,44.99,42.75,42.94,5212300,41.41
2009-01-19,44.06,44.93,42.57,43.77,4476400,42.21
2009-01-16,44.50,44.89,43.17,43.20,6062600,41.66
2009-01-15,42.69,44.10,40.79,43.24,11197700,41.69
2009-01-14,48.00,48.34,42.05,42.31,19016100,40.80
2009-01-13,49.67,50.08,47.77,48.10,6875200,46.38
2009-01-12,50.78,51.20,49.42,49.50,4791700,47.73
2009-01-09,53.50,53.50,50.14,50.76,6063500,48.95
2009-01-08,54.10,54.40,52.41,52.96,4998800,51.07
2009-01-07,55.77,56.07,54.66,55.12,3765300,53.15
2009-01-06,55.30,56.93,55.27,56.19,4962400,54.18
2009-01-05,56.42,57.14,54.55,54.91,5184400,52.95
2009-01-02,54.26,55.50,53.63,55.50,4408000,53.52
2008-12-30,52.50,52.94,51.70,52.68,2646100,50.80
2008-12-29,51.50,52.78,50.93,51.65,3292800,49.80
2008-12-23,51.49,52.43,50.82,50.83,3420500,49.01
2008-12-22,52.11,52.61,50.47,51.55,5514700,49.71
2008-12-19,50.24,52.70,49.66,52.00,12508900,50.14
2008-12-18,49.77,51.66,48.80,51.00,8349600,49.18
2008-12-17,49.00,49.65,47.66,49.16,6076800,47.40
2008-12-16,47.40,48.98,47.04,48.25,5039500,46.53
2008-12-15,48.77,49.50,46.87,47.15,4221500,45.46
2008-12-12,46.80,47.98,45.48,47.38,6056100,45.69
2008-12-11,49.66,50.10,48.39,48.46,5594300,46.73
2008-12-10,49.36,49.93,48.31,49.05,5115200,47.30
2008-12-09,48.67,50.17,47.85,48.78,7254000,47.04
2008-12-08,48.00,50.64,47.38,49.40,9192100,47.63
2008-12-05,47.25,47.50,44.05,44.80,8334600,43.20
2008-12-04,48.00,50.58,47.15,47.74,7813400,46.03
2008-12-03,46.50,48.50,45.32,48.12,6336900,46.40
2008-12-02,44.22,46.94,43.40,46.48,8657400,44.82
2008-12-01,47.50,47.68,44.33,44.75,6129100,43.15
2008-11-28,48.86,48.98,45.35,47.07,7083100,45.39
2008-11-27,47.48,49.60,47.17,48.93,4979400,47.18
2008-11-26,47.00,48.10,45.27,46.78,6016500,45.11
2008-11-25,46.00,49.38,45.57,47.66,9406100,45.96
2008-11-24,40.49,47.12,40.40,46.29,10776700,44.64
2008-11-21,40.80,41.98,39.39,39.98,8250900,38.55
2008-11-20,39.80,40.86,38.56,40.24,8547400,38.80
2008-11-19,42.85,43.35,40.45,40.81,6462500,39.35
2008-11-18,42.56,43.11,40.16,42.41,5906400,40.89
2008-11-17,43.00,43.94,41.26,42.22,7199300,40.71
2008-11-14,43.98,45.05,42.27,42.53,7844700,41.01
2008-11-13,38.00,43.22,37.27,41.95,13187000,40.45
2008-11-12,42.40,42.75,39.52,40.08,8105900,38.65
2008-11-11,43.30,44.43,40.75,41.15,8540700,39.68
2008-11-10,45.22,47.00,44.86,45.18,6421700,43.57
2008-11-07,43.97,44.82,41.81,43.49,8432300,41.94
2008-11-06,47.18,47.89,43.04,44.00,10881300,42.43
2008-11-05,50.38,50.69,47.40,48.92,7351300,47.17
2008-11-04,48.60,50.80,46.87,50.38,8320400,48.58
2008-11-03,48.00,48.45,47.18,47.70,6736400,46.00
2008-10-31,44.05,47.25,43.45,46.46,9279300,44.80
2008-10-30,46.50,47.00,43.05,44.55,9767200,42.96
2008-10-29,41.06,44.58,39.50,44.07,19656400,42.50
2008-10-28,37.40,38.27,33.05,35.52,22230700,34.25
2008-10-27,37.83,38.30,35.20,36.00,14587400,34.71
2008-10-24,40.80,40.80,38.33,40.77,15728700,39.31
2008-10-23,46.10,46.18,41.81,43.52,13126200,41.96
2008-10-22,48.47,48.63,46.16,46.88,8755000,45.20
2008-10-21,49.90,51.16,48.93,49.99,7485000,48.20
2008-10-20,47.35,49.36,46.37,48.68,8766200,46.94
2008-10-17,45.20,45.59,42.14,45.20,12525800,43.58
2008-10-16,43.29,46.67,42.14,43.18,15524600,41.64
2008-10-15,53.17,53.67,45.02,46.30,15645000,44.65
2008-10-14,54.25,56.04,52.65,53.86,11270100,51.94
2008-10-13,48.30,52.42,47.53,52.13,13183700,50.27
2008-10-10,46.60,49.17,44.21,46.80,18723500,45.13
2008-10-09,50.90,54.18,49.55,50.65,13235600,48.84
2008-10-08,51.17,54.90,45.23,49.08,19920500,47.33
2008-10-07,56.60,57.10,49.60,54.54,15846300,52.59
2008-10-06,58.25,59.02,54.50,55.44,16156000,53.46
2008-10-03,60.69,61.29,58.12,61.13,9476700,58.95
2008-10-02,63.10,64.93,59.60,60.81,9012600,58.64
2008-10-01,65.80,65.98,62.96,63.73,7689300,61.45
2008-09-30,63.00,65.95,62.96,65.75,8441700,63.40
2008-09-29,66.00,66.50,64.03,64.91,8084700,62.59
2008-09-26,67.20,67.40,66.06,66.79,5444100,64.40
2008-09-25,67.91,68.50,65.80,68.04,6864000,65.61
2008-09-24,68.61,69.15,66.86,67.55,4571800,65.14
2008-09-23,67.43,68.24,66.65,68.10,5511400,65.67
2008-09-22,70.30,70.36,67.70,68.03,6678800,65.60
2008-09-19,69.00,70.30,66.74,70.30,17811500,67.79
2008-09-18,64.74,65.81,63.70,64.99,9228200,62.67
2008-09-17,66.25,67.71,64.85,65.47,9144300,63.13
2008-09-16,67.10,67.49,65.18,66.46,11362900,64.08
2008-09-15,67.60,68.57,66.30,68.57,13402000,66.12
2008-09-12,69.40,69.64,68.54,69.46,4594200,66.98
2008-09-11,67.76,68.60,67.06,68.38,4547000,65.94
2008-09-10,68.87,69.47,67.56,68.32,6419200,65.88
2008-09-09,70.22,70.68,68.60,69.36,5810600,66.88
2008-09-08,70.90,72.07,70.10,70.31,6822200,67.80
2008-09-05,70.15,70.80,68.10,68.84,9525300,66.38
2008-09-04,74.32,74.71,70.60,70.74,7771600,68.21
2008-09-03,74.18,75.05,73.82,74.30,3772300,71.64
2008-09-02,74.19,75.99,73.30,75.37,4205400,72.68
2008-09-01,73.50,74.55,73.00,74.12,2065800,71.47
2008-08-29,75.20,75.30,73.84,74.26,3525100,71.61
2008-08-28,73.71,75.42,73.25,74.96,5629800,72.28
2008-08-27,73.23,73.51,72.30,73.36,3227100,70.74
2008-08-26,73.00,74.23,72.35,73.70,3276300,71.07
2008-08-25,74.06,74.75,73.30,73.58,2311100,70.95
2008-08-22,73.88,75.25,73.30,74.75,3049200,72.08
2008-08-21,74.17,74.40,73.37,73.70,3369500,71.07
2008-08-20,75.12,75.35,73.91,74.95,2975200,72.27
2008-08-19,76.00,76.13,74.48,74.64,3845900,71.97
2008-08-18,76.43,77.72,75.86,76.77,2701800,74.03
2008-08-15,76.00,77.33,75.75,76.32,4580200,73.59
2008-08-14,76.00,76.35,74.82,75.89,3337400,73.18
2008-08-13,77.11,77.97,75.38,75.73,5097800,73.02
2008-08-12,79.00,79.00,77.53,77.95,4629600,75.16
2008-08-11,79.11,79.80,78.60,79.38,3141800,76.54
2008-08-08,79.18,79.57,77.35,79.26,3779800,76.43
2008-08-07,78.30,79.65,78.16,79.00,3731600,76.18
2008-08-06,78.34,79.06,76.95,79.00,4828300,76.18
2008-08-05,76.30,78.67,75.30,78.07,5576700,75.28
2008-08-04,76.99,77.34,75.95,76.46,3259100,73.73
2008-08-01,78.33,78.70,76.58,77.08,5926800,74.33
2008-07-31,78.23,79.36,77.52,78.76,7194700,75.95
2008-07-30,77.00,78.08,76.14,77.45,11561200,74.68
2008-07-29,71.40,73.50,70.44,73.22,6502400,70.60
2008-07-28,73.10,73.41,72.05,72.50,3943700,69.91
2008-07-25,71.95,74.37,71.17,73.54,5389000,70.91
2008-07-24,73.27,74.23,72.03,72.50,4982800,69.91
2008-07-23,74.90,75.15,73.15,73.83,4541400,71.19
2008-07-22,73.23,74.26,72.15,73.97,5958600,71.33
2008-07-21,73.65,74.41,73.01,73.71,5294200,71.08
2008-07-18,70.44,74.44,70.44,73.93,9003600,71.29
2008-07-17,70.55,72.95,69.85,71.60,10170600,69.04
2008-07-16,69.37,70.03,68.40,69.64,5950300,67.15
2008-07-15,69.00,69.40,68.05,69.13,7701100,66.66
2008-07-14,69.66,70.82,69.15,70.12,5144900,67.61
2008-07-11,70.50,70.83,68.01,68.78,8254000,66.32
2008-07-10,69.90,71.16,69.31,70.56,5964400,68.04
2008-07-09,71.07,71.49,70.63,71.05,5134000,68.51
2008-07-08,69.22,70.68,68.52,69.67,7941800,67.18
2008-07-07,69.30,71.50,68.79,70.81,6990200,68.28
2008-07-04,69.33,69.68,68.05,68.44,3589800,65.99
2008-07-03,67.03,69.98,66.35,69.32,8763900,66.84
2008-07-02,70.06,70.45,67.74,68.05,8342100,65.62
2008-07-01,70.57,71.67,68.93,70.20,7671300,67.69
2008-06-30,70.86,71.68,69.13,70.52,6896800,68.00
2008-06-27,70.53,71.54,69.40,70.89,7892500,68.36
2008-06-26,71.87,72.50,70.40,71.01,7478800,68.47
2008-06-25,72.85,73.80,71.48,72.96,7117400,70.35
2008-06-24,73.55,74.15,71.62,72.91,6839800,70.30
2008-06-23,72.96,74.35,72.81,73.78,5997400,71.14
2008-06-20,75.16,75.27,72.07,72.69,12124000,70.09
2008-06-19,75.16,75.53,74.18,75.09,6080600,72.41
2008-06-18,75.69,76.25,74.91,75.34,5645800,72.65
2008-06-17,74.63,76.28,74.63,75.65,6319500,72.95
2008-06-16,75.19,75.94,73.54,74.46,6191000,71.80
2008-06-13,74.02,75.10,73.42,74.46,7682700,71.80
2008-06-12,70.75,73.12,70.75,72.52,8067300,69.93
2008-06-11,72.10,72.90,70.38,70.77,7550500,68.24
2008-06-10,70.51,72.45,70.15,71.72,6779900,69.16
2008-06-06,71.44,73.22,69.70,69.96,8687800,67.46
2008-06-05,71.93,72.15,70.44,71.11,4748600,68.57
2008-06-04,71.16,71.54,70.22,71.35,3999500,68.80
2008-06-03,71.60,72.10,71.01,71.62,4363800,69.06
2008-06-02,72.70,72.79,71.68,72.27,3199600,69.69
2008-05-30,73.19,73.87,72.75,72.92,3827500,70.31
2008-05-29,72.62,73.33,72.07,72.54,3989100,69.95
2008-05-28,71.75,72.94,70.95,72.07,4663200,69.49
2008-05-27,71.95,72.43,70.51,71.66,4440500,69.10
2008-05-26,71.00,72.33,70.86,71.89,2454300,69.32
2008-05-23,73.21,73.88,71.03,71.46,5218000,68.91
2008-05-22,73.29,73.88,72.20,73.72,3568200,71.09
2008-05-21,75.34,75.98,73.30,73.95,5718500,71.31
2008-05-20,76.33,76.72,75.03,75.34,4253800,72.65
2008-05-19,77.19,77.32,76.43,77.03,3976000,74.28
2008-05-16,75.85,77.35,75.06,76.54,9068000,73.80
2008-05-15,75.02,75.35,74.24,74.83,3689600,72.16
2008-05-14,75.53,75.77,73.97,75.03,4484300,72.35
2008-05-13,75.75,75.83,74.15,74.95,3855300,72.27
2008-05-12,75.47,76.00,74.76,75.04,1857000,72.36
2008-05-09,76.00,76.19,73.65,74.89,6231800,72.21
2008-05-08,76.03,76.85,75.66,76.52,4068100,73.79
2008-05-07,76.60,77.57,76.37,76.67,4578100,73.93
2008-05-06,76.50,76.77,75.46,76.00,4000600,73.28
2008-05-05,76.90,77.22,76.11,76.65,2547500,73.91
2008-05-02,77.08,77.85,76.57,77.10,7949300,74.34
2008-04-30,74.50,76.80,73.84,75.57,000,72.87
2008-04-29,74.49,74.96,72.65,73.39,000,70.77
2008-04-28,75.01,75.69,74.52,74.81,4016800,72.14
2008-04-25,74.61,75.69,74.11,74.59,5289800,71.92
2008-04-24,74.49,75.64,73.17,73.88,8486000,71.24
2008-04-23,71.50,74.08,71.50,73.70,9375600,71.07
2008-04-22,71.29,72.10,70.86,71.10,3837600,68.56
2008-04-21,71.56,72.69,71.03,71.70,4995200,69.14
2008-04-18,71.30,72.73,70.47,71.94,5961200,69.37
2008-04-17,71.48,71.74,70.00,70.42,4308600,67.90
2008-04-16,70.18,71.32,69.76,70.81,5823700,68.28
2008-04-15,68.43,70.23,68.32,69.08,7036100,66.61
2008-04-14,67.51,68.68,66.85,67.90,6647400,65.47
2008-04-11,71.39,71.39,67.36,68.25,12052900,65.81
2008-04-10,71.01,71.07,69.56,70.68,6461000,68.15
2008-04-09,71.40,71.69,70.77,71.14,4024500,68.60
2008-04-08,71.36,72.07,71.09,71.84,5782600,69.27
2008-04-07,71.78,73.02,71.26,72.26,5576000,69.68
2008-04-04,70.88,71.64,70.23,71.13,5331900,68.59
2008-04-03,71.87,71.99,70.12,70.45,8551500,67.93
2008-04-02,72.48,73.08,71.20,71.77,8691300,69.21
2008-04-01,68.78,72.26,68.54,71.77,8525900,69.21
2008-03-31,67.62,68.89,67.27,68.65,5835700,66.20
2008-03-28,69.33,70.28,68.50,68.88,6154100,66.42
2008-03-27,68.70,70.12,68.16,69.72,6925000,67.23
2008-03-26,66.75,69.07,66.67,68.29,9381300,65.85
2008-03-25,69.25,69.83,66.00,67.45,13393500,65.04
2008-03-24,67.01,67.01,67.01,67.01,000,64.62
2008-03-21,67.01,67.01,67.01,67.01,000,64.62
2008-03-20,68.40,68.65,67.01,67.01,17226600,64.62
2008-03-19,71.20,71.30,68.44,68.88,13516900,66.42
2008-03-18,68.35,71.20,67.86,70.79,17621500,68.26
2008-03-17,71.81,72.00,64.89,66.42,40173600,64.05
2008-03-14,80.75,83.12,79.50,80.10,7246900,77.24
2008-03-13,80.60,81.10,79.05,80.68,9134900,77.80
2008-03-12,83.25,83.74,81.54,82.61,6110000,79.66
2008-03-11,80.31,82.52,79.74,81.67,6341000,78.75
2008-03-10,80.60,80.91,79.50,80.08,7534000,77.22
2008-03-07,81.92,82.44,80.81,81.50,8502700,78.59
2008-03-06,84.98,85.21,82.46,83.20,5313000,80.23
2008-03-05,83.84,85.67,83.31,85.47,5590000,82.42
2008-03-04,84.73,85.30,82.00,82.76,6380600,79.80
2008-03-03,85.42,85.42,85.42,85.42,000,82.37
2008-02-29,87.51,88.25,84.35,85.42,9313000,82.37
2008-02-28,91.14,91.61,88.27,88.43,7138300,85.27
2008-02-27,90.94,92.62,89.93,92.07,5166400,88.78
2008-02-26,89.45,91.25,89.34,90.95,6651700,87.70
2008-02-25,88.57,89.29,87.88,88.70,4947600,85.53
2008-02-22,87.50,89.21,86.28,87.66,6010500,84.53
2008-02-21,89.43,89.92,87.61,87.77,5115000,84.63
2008-02-20,88.70,89.24,87.38,88.34,5387300,85.18
2008-02-19,88.48,90.85,88.20,89.93,5050400,86.72
2008-02-18,88.58,90.21,87.64,89.43,3388000,86.23
2008-02-15,89.82,90.65,86.81,87.58,7301400,84.45
2008-02-14,89.99,90.69,89.39,89.73,5926100,86.52
2008-02-13,87.88,89.75,87.20,88.96,5279800,85.78
2008-02-12,85.90,89.46,85.89,88.97,7226700,85.79
2008-02-11,84.53,87.00,84.34,85.45,5270400,82.40
2008-02-08,85.48,86.97,84.66,85.58,4551500,82.52
2008-02-07,87.26,87.26,84.22,84.72,6607900,81.69
2008-02-06,84.75,87.27,84.52,87.01,7201000,83.90
2008-02-05,89.89,90.21,85.70,86.00,9839600,82.93
2008-02-04,90.39,91.69,90.09,90.80,6869500,87.55
2008-02-01,87.88,90.50,87.34,89.39,9757500,86.20
2008-01-31,85.87,87.08,84.03,86.18,7028000,83.10
2008-01-30,86.46,86.94,85.15,86.38,6535700,83.29
2008-01-29,84.25,87.40,83.66,86.25,11416600,83.17
2008-01-28,81.60,83.26,80.19,83.23,11853200,80.26
2008-01-25,85.20,86.33,83.72,83.86,11604500,80.86
2008-01-24,87.67,87.93,82.81,84.30,16429900,79.74
2008-01-23,87.46,88.20,81.90,82.25,14382700,77.81
2008-01-22,80.55,88.50,80.00,85.70,19921200,81.07
2008-01-21,90.00,90.00,83.69,84.17,16004200,79.62
2008-01-18,92.94,95.00,90.90,92.00,11922600,87.03
2008-01-17,96.45,96.98,92.57,92.61,8378800,87.61
2008-01-16,95.50,96.37,94.22,94.94,9608500,89.81
2008-01-15,98.05,99.10,96.60,96.78,7562200,91.55
2008-01-14,97.30,99.07,97.19,98.41,4823100,93.09
2008-01-11,96.85,97.79,95.36,97.18,6401400,91.93
2008-01-10,98.92,99.19,96.25,96.32,9316800,91.11
2008-01-09,102.00,102.47,96.66,98.13,17794800,92.83
2008-01-08,102.58,104.95,102.26,103.62,5192800,98.02
2008-01-07,101.85,103.40,101.05,101.75,7134000,96.25
2008-01-04,105.50,107.00,102.33,103.30,6902900,97.72
2008-01-03,107.08,107.50,104.77,106.11,5731600,100.38
2008-01-02,108.34,109.96,106.82,107.29,4401100,101.49
2008-01-01,108.86,108.86,108.86,108.86,000,102.98
2007-12-31,108.86,108.86,108.86,108.86,000,102.98
2007-12-28,107.81,108.86,107.05,108.86,1690700,102.98
2007-12-27,109.25,109.55,108.06,108.45,4235900,102.59
2007-12-26,108.75,108.75,108.75,108.75,000,102.87
2007-12-25,108.75,108.75,108.75,108.75,000,102.87
2007-12-24,108.75,108.75,108.75,108.75,000,102.87
2007-12-21,106.37,108.75,105.91,108.75,13437100,102.87
2007-12-20,105.20,105.75,104.17,104.88,4137900,99.21
2007-12-19,104.44,105.22,102.80,104.53,4899200,98.88
2007-12-18,103.00,105.48,102.80,103.57,5478300,97.97
2007-12-17,103.90,104.35,102.60,102.60,5610300,97.06
2007-12-14,105.79,105.88,103.75,105.41,4656700,99.71
2007-12-13,106.00,106.27,104.51,104.51,5707000,98.86
2007-12-12,104.30,108.08,103.82,107.23,8806700,101.44
2007-12-11,108.23,108.82,104.91,106.47,8032200,100.72
2007-12-10,106.10,108.28,105.25,107.99,5854600,102.15
2007-12-07,105.25,107.00,104.72,106.18,6020800,100.44
2007-12-06,105.15,105.47,104.03,105.14,4960200,99.46
2007-12-05,103.45,105.20,102.74,104.87,4975600,99.20
2007-12-04,102.20,102.88,100.95,102.15,5299700,96.63
2007-12-03,103.60,103.66,102.13,102.50,4161700,96.96
2007-11-30,102.90,103.76,101.94,103.72,6290500,98.12
2007-11-29,101.48,102.67,100.34,101.95,6903100,96.44
2007-11-28,98.18,100.76,97.90,100.48,7682600,95.05
2007-11-27,97.00,98.09,95.71,97.78,5525400,92.50
2007-11-26,99.94,100.64,98.00,98.15,5529700,92.85
2007-11-23,95.48,99.21,95.48,98.23,4827300,92.92
2007-11-22,96.87,97.29,94.77,96.39,5005600,91.18
2007-11-21,95.36,97.31,95.01,96.25,7838300,91.05
2007-11-20,96.70,98.11,95.25,96.79,9565500,91.56
2007-11-19,97.49,98.27,95.60,96.06,5861000,90.87
2007-11-16,97.92,98.63,96.06,97.30,8617400,92.04
2007-11-15,100.30,101.30,97.73,98.68,7233100,93.35
2007-11-14,102.10,102.77,100.25,100.81,6817300,95.36
2007-11-13,101.75,102.95,99.92,101.02,7816400,95.56
2007-11-12,103.20,103.50,101.82,102.60,7186300,97.06
2007-11-09,104.25,105.76,102.94,103.77,15245800,98.16
2007-11-08,98.10,104.20,97.50,103.02,27497700,97.45
2007-11-07,95.40,96.00,94.45,95.15,6410500,90.01
2007-11-06,94.06,95.71,93.78,95.17,5341100,90.03
2007-11-05,92.00,95.26,91.80,93.95,6877100,88.87
2007-11-02,91.94,93.36,90.34,92.91,6413300,87.89
2007-11-01,94.29,94.65,91.61,91.99,5683400,87.02
2007-10-31,93.55,93.94,92.59,93.72,4024900,88.66
2007-10-30,94.05,94.80,92.60,93.65,4793500,88.59
2007-10-29,93.00,94.56,92.27,94.01,6214100,88.93
2007-10-26,92.00,92.88,91.18,91.82,4602300,86.86
2007-10-25,91.00,92.60,90.82,91.55,6756400,86.60
2007-10-24,91.31,92.24,89.51,90.00,5772700,85.14
2007-10-23,90.30,93.60,90.30,91.47,7143100,86.53
2007-10-22,89.60,90.41,88.95,89.75,7453000,84.90
2007-10-19,90.89,93.00,90.31,91.36,7497400,86.42
2007-10-18,93.89,93.93,90.95,91.36,7772000,86.42
2007-10-17,92.55,94.17,91.60,93.56,6141900,88.50
2007-10-16,94.00,94.59,91.73,92.92,9757100,87.90
2007-10-15,97.01,97.49,94.92,95.32,5182400,90.17
2007-10-12,97.40,98.00,96.89,97.99,4075100,92.69
2007-10-11,97.58,99.05,97.07,98.55,4769100,93.22
2007-10-10,97.41,98.78,97.30,97.57,4822500,92.30
2007-10-09,97.56,98.10,96.51,97.24,3424600,91.99
2007-10-08,99.02,99.30,97.00,97.39,3606200,92.13
2007-10-05,99.00,99.47,97.73,99.02,4831800,93.67
2007-10-04,98.17,98.69,97.06,98.27,4606600,92.96
2007-10-03,99.40,99.49,98.31,98.74,2665300,93.40
2007-10-02,98.61,99.73,98.25,98.91,5445900,93.56
2007-10-01,96.00,98.00,95.85,98.00,4736200,92.70
2007-09-28,96.03,97.85,95.60,96.42,6313800,91.21
2007-09-27,95.50,96.57,94.93,96.23,5595900,91.03
2007-09-26,95.64,95.92,93.75,94.47,6055900,89.36
2007-09-25,95.60,95.65,94.45,95.18,5876200,90.04
2007-09-24,96.85,96.90,96.03,96.27,5279500,91.07
2007-09-21,94.26,99.00,93.67,97.05,23998200,91.81
2007-09-20,92.40,94.88,92.04,94.43,6437300,89.33
2007-09-19,91.25,93.83,90.90,93.32,12298000,88.28
2007-09-18,85.90,88.87,85.51,88.54,6509200,83.76
2007-09-17,87.49,87.56,86.10,86.29,5317000,81.63
2007-09-14,88.92,88.98,86.10,87.52,8411800,82.79
2007-09-13,87.63,89.79,87.44,89.25,6651300,84.43
2007-09-12,88.88,88.89,87.61,88.42,3900700,83.64
2007-09-11,88.02,89.02,87.54,88.88,4522400,84.08
2007-09-10,88.59,89.59,87.29,87.49,5047800,82.76
2007-09-07,92.00,92.60,88.30,88.40,7847200,83.62
2007-09-06,92.12,92.68,90.61,92.50,4676600,87.50
2007-09-05,92.37,94.45,91.85,91.97,6574300,87.00
2007-09-04,91.45,92.98,90.32,92.98,4615200,87.96
2007-09-03,92.30,92.33,91.34,91.70,2610300,86.74
2007-08-31,90.82,92.50,90.55,92.19,5977300,87.21
2007-08-30,88.50,90.10,88.39,89.97,5068600,85.11
2007-08-29,88.00,88.90,87.46,88.14,7401300,83.38
2007-08-28,90.51,90.51,88.61,89.02,4612600,84.21
2007-08-27,92.29,92.75,90.56,90.75,2675400,85.85
2007-08-24,91.30,93.20,90.61,92.18,3784700,87.20
2007-08-23,92.10,93.44,91.50,91.66,5615700,86.71
2007-08-22,89.27,91.50,88.86,90.84,6753300,85.93
2007-08-21,89.60,89.65,87.46,89.05,5159800,84.24
2007-08-20,89.45,90.36,88.61,89.02,5597800,84.21
2007-08-17,86.00,90.04,85.57,88.15,16489400,83.39
2007-08-16,87.45,87.81,85.77,86.72,14325800,82.03
2007-08-15,89.74,90.20,88.78,89.74,6884000,84.89
2007-08-14,90.80,91.50,89.89,90.49,6231900,85.60
2007-08-13,92.45,92.70,89.74,91.13,10694700,86.21
2007-08-10,91.35,93.42,91.31,92.14,12446300,87.16
2007-08-09,94.50,95.00,91.91,93.25,8857700,88.21
2007-08-08,94.35,94.59,93.40,94.50,7689600,89.39
2007-08-07,93.00,94.00,92.56,93.26,6841000,88.22
2007-08-06,90.00,92.25,89.58,91.64,7612300,86.69
2007-08-03,92.23,92.71,90.60,90.96,6412700,86.04
2007-08-02,94.60,94.72,90.77,91.48,10884100,86.54
2007-08-01,90.85,94.96,90.35,93.45,11950600,88.40
2007-07-31,95.56,96.50,93.15,93.57,11804800,88.51
2007-07-30,94.65,96.38,94.32,95.12,8056900,89.98
2007-07-27,94.10,96.74,92.80,94.79,17431800,89.67
2007-07-26,100.00,100.65,93.33,94.10,22678100,89.01
2007-07-25,104.58,107.82,98.51,99.70,29057700,94.31
2007-07-24,107.00,107.80,106.01,106.04,5443300,100.31
2007-07-23,106.50,107.47,105.08,107.47,5355400,101.66
2007-07-20,108.77,109.25,105.39,105.97,7459500,100.24
2007-07-19,107.08,108.95,107.03,108.66,6323700,102.79
2007-07-18,106.00,108.40,105.31,105.65,10694500,99.94
2007-07-17,109.50,109.50,107.38,107.66,5828400,101.84
2007-07-16,111.11,111.48,109.18,109.65,4182200,103.72
2007-07-13,111.98,112.10,110.41,111.11,6518700,105.11
2007-07-12,107.90,110.99,106.92,110.99,8369700,104.99
2007-07-11,106.62,107.45,105.37,106.85,7826800,101.08
2007-07-10,110.84,111.80,108.25,108.46,6285500,102.60
2007-07-09,110.00,111.48,109.60,111.17,5191600,105.16
2007-07-06,109.97,110.63,108.76,109.20,4675100,103.30
2007-07-05,110.60,111.56,109.10,110.05,7828600,104.10
2007-07-04,110.00,110.92,109.69,110.15,4610900,104.20
2007-07-03,108.00,110.35,107.41,109.64,10685400,103.72
2007-07-02,105.90,107.04,105.14,106.42,4673600,100.67
2007-06-29,106.00,106.75,105.10,106.57,5894700,100.81
2007-06-28,104.95,106.00,104.39,106.00,5309000,100.27
2007-06-27,103.53,104.49,102.75,103.51,7018700,97.92
2007-06-26,104.51,105.25,103.57,104.73,6718700,99.07
2007-06-25,104.51,106.23,103.61,104.99,6386600,99.32
2007-06-22,105.69,106.49,104.20,105.05,5976900,99.37
2007-06-21,106.75,107.33,104.41,105.43,10747400,99.73
2007-06-20,107.00,107.87,106.45,107.38,7196900,101.58
2007-06-19,106.00,106.75,104.18,106.32,8847200,100.57
2007-06-18,106.72,107.18,104.80,105.77,9739300,100.05
2007-06-15,102.92,107.18,102.43,107.18,31475500,101.39
2007-06-14,99.61,103.05,99.41,102.78,15758900,97.23
2007-06-13,96.80,98.55,96.01,98.26,9822500,92.95
2007-06-12,97.25,98.46,96.85,97.43,10744300,92.16
2007-06-11,95.25,96.38,94.71,96.38,6307300,91.17
2007-06-08,94.86,95.25,92.35,94.18,12574000,89.09
2007-06-07,96.70,97.79,95.06,95.85,8242400,90.67
2007-06-06,98.48,98.75,96.20,96.51,8137700,91.29
2007-06-05,99.70,99.80,97.68,98.43,6707200,93.11
2007-06-04,98.05,99.44,97.67,99.36,7137700,93.99
2007-06-01,97.94,98.99,97.77,98.72,6150300,93.39
2007-05-31,97.80,98.10,96.89,97.94,7489700,92.65
2007-05-30,97.50,97.80,96.27,97.47,8943300,92.20
2007-05-29,98.70,99.45,98.26,98.42,7244300,93.10
2007-05-28,97.91,97.91,97.91,97.91,000,92.62
2007-05-25,96.10,98.54,95.00,97.91,11117500,92.62
2007-05-24,94.48,97.40,93.09,96.64,14347800,91.42
2007-05-23,93.10,94.38,92.58,93.53,5737300,88.48
2007-05-22,92.38,93.28,91.76,92.81,5281300,87.79
2007-05-21,93.20,95.00,92.00,92.20,9941400,87.22
2007-05-18,89.33,92.54,89.20,92.54,15600900,87.54
2007-05-17,89.38,89.80,88.70,88.87,3564000,84.07
2007-05-16,87.50,89.10,86.95,88.46,7942600,83.68
2007-05-15,86.65,87.91,86.05,87.56,6258700,82.83
2007-05-14,88.18,88.37,86.70,86.86,4801200,82.17
2007-05-11,86.19,87.41,85.26,87.10,9390000,82.39
2007-05-10,88.30,88.93,86.56,87.24,7905800,82.53
2007-05-09,88.88,89.09,87.50,88.12,4708800,83.36
2007-05-08,89.85,89.99,87.37,88.00,7792200,83.24
2007-05-07,90.19,90.50,89.73,89.78,3403100,84.93
2007-05-04,90.75,90.84,89.65,90.19,6471800,85.32
2007-05-03,91.27,91.80,89.97,91.12,6502300,86.20
2007-05-02,89.40,91.00,89.20,90.77,6765000,85.86
2007-05-01,89.20,89.20,89.20,89.20,000,84.38
2007-04-30,89.77,90.80,89.20,89.20,6503000,84.38
2007-04-27,89.60,90.30,88.75,89.97,8493200,85.11
2007-04-26,87.49,90.50,87.30,89.53,22276700,84.69
2007-04-25,90.50,91.08,87.85,88.36,16131100,83.59
2007-04-24,91.00,91.24,88.80,89.20,12480900,84.38
2007-04-23,90.74,91.87,90.10,91.87,7850200,86.91
2007-04-20,89.70,90.75,89.60,90.35,18183400,85.47
2007-04-19,85.64,87.05,85.23,86.75,5752400,82.06
2007-04-18,87.93,87.98,86.45,86.91,5912700,82.21
2007-04-17,87.40,88.61,87.05,88.26,6459200,83.49
2007-04-16,86.50,88.14,86.22,88.00,8411500,83.24
2007-04-13,84.50,85.73,84.42,85.67,4826100,81.04
2007-04-12,84.90,84.90,83.50,84.25,5871200,79.70
2007-04-11,85.47,85.88,85.25,85.40,6120200,80.79
2007-04-10,83.31,85.87,83.26,85.73,10805500,81.10
2007-04-09,83.06,83.06,83.06,83.06,000,78.57
2007-04-06,83.06,83.06,83.06,83.06,000,78.57
2007-04-05,82.10,83.24,82.01,83.06,5292800,78.57
2007-04-04,81.40,82.03,81.19,81.89,4821200,77.46
2007-04-03,80.15,81.08,79.64,81.00,6235700,76.62
2007-04-02,79.29,80.27,79.05,79.93,3714800,75.61
2007-03-30,79.80,80.73,79.13,80.02,4700100,75.70
2007-03-29,79.85,80.28,79.14,79.84,4661200,75.53
2007-03-28,80.62,80.85,79.04,79.38,7633700,75.09
2007-03-27,82.37,82.37,80.97,81.22,4454900,76.83
2007-03-26,82.15,83.16,81.09,81.36,5362000,76.96
2007-03-23,82.21,82.72,81.66,82.14,4917600,77.70
2007-03-22,81.50,83.02,81.32,82.35,9907000,77.90
2007-03-21,79.11,79.76,79.02,79.70,2976200,75.39
2007-03-20,79.15,79.81,78.63,79.70,3975100,75.39
2007-03-19,79.59,79.82,79.20,79.60,5632000,75.30
2007-03-16,78.50,79.45,77.80,79.15,15875800,74.87
2007-03-15,78.10,78.85,77.37,78.78,7655300,74.52
2007-03-14,78.00,78.33,76.78,76.78,8471900,72.63
2007-03-13,80.50,81.20,79.21,79.23,5445600,74.95
2007-03-12,80.50,81.35,80.21,80.73,6097900,76.37
2007-03-09,80.03,81.46,79.25,80.01,7904100,75.69
2007-03-08,79.20,80.24,78.70,80.09,8875100,75.76
2007-03-07,78.45,78.80,77.55,78.40,5791000,74.16
2007-03-06,78.25,78.66,77.62,77.95,6374100,73.74
2007-03-05,77.07,77.68,75.87,77.47,10776300,73.28
2007-03-02,79.07,80.25,78.10,78.64,7518400,74.39
2007-03-01,79.60,80.58,77.45,78.92,10784200,74.66
2007-02-28,80.00,80.90,77.20,79.75,13425200,75.44
2007-02-27,83.11,83.37,81.20,81.76,9360700,77.34
2007-02-26,84.75,85.11,84.02,84.06,4101300,79.52
2007-02-23,85.50,85.51,84.16,84.50,4961600,79.93
2007-02-22,84.80,85.70,84.51,85.25,6210000,80.64
2007-02-21,84.73,85.20,83.72,84.11,3897500,79.56
2007-02-20,84.55,85.32,83.86,84.21,4445900,79.66
2007-02-19,84.69,85.49,84.39,84.97,4918500,80.38
2007-02-16,83.48,84.69,83.38,84.26,6776400,79.71
2007-02-15,84.00,84.16,83.06,83.55,3772000,79.03
2007-02-14,84.30,84.57,83.55,84.14,4423900,79.59
2007-02-13,82.75,83.89,82.75,83.85,4860200,79.32
2007-02-12,82.37,83.17,82.33,82.78,3868400,78.31
2007-02-09,83.04,83.52,82.73,83.20,4810900,78.70
2007-02-08,83.65,83.88,82.48,82.50,5219400,78.04
2007-02-07,82.35,84.00,82.20,83.88,5239100,79.35
2007-02-06,83.79,84.13,82.12,82.20,6484400,77.76
2007-02-05,84.59,84.59,83.21,83.85,4035200,79.32
2007-02-02,85.20,85.24,84.21,84.30,5633600,79.74
2007-02-01,85.50,85.53,84.71,85.14,6368100,80.54
2007-01-31,84.67,86.00,84.50,84.51,11059100,79.94
2007-01-30,82.25,86.20,82.11,85.50,17601900,80.88
2007-01-29,81.58,82.00,81.10,81.40,6054000,77.00
2007-01-26,80.92,82.24,80.72,81.00,9941500,76.62
2007-01-25,81.25,83.32,81.20,82.60,24221900,78.14
2007-01-24,76.15,78.55,75.60,77.96,7641000,73.75
2007-01-23,77.00,77.09,75.44,76.55,5558200,72.41
2007-01-22,78.13,78.62,76.75,76.94,5403300,72.78
2007-01-19,78.45,78.45,77.40,78.20,6117700,73.97
2007-01-18,78.53,79.00,78.05,78.27,5988000,74.04
2007-01-17,77.95,78.66,77.94,78.14,5526900,73.92
2007-01-16,77.49,78.15,77.37,77.73,4117900,73.53
2007-01-15,77.85,77.93,77.49,77.49,2458500,73.30
2007-01-12,76.80,77.75,76.61,77.44,4905300,73.26
2007-01-11,76.40,76.98,75.38,76.80,5725500,72.65
2007-01-10,76.22,76.74,75.70,76.02,5270200,71.91
2007-01-09,76.14,77.96,75.58,76.80,8607100,72.65
2007-01-08,75.78,76.25,74.96,75.45,4412500,71.37
2007-01-05,75.23,76.40,75.20,75.32,5660700,71.25
2007-01-04,75.20,75.95,74.98,75.55,4653500,71.47
2007-01-03,75.85,75.99,75.29,75.51,3612800,71.43
2007-01-02,76.15,76.25,75.51,75.93,3112300,71.83
2007-01-01,75.14,75.14,75.14,75.14,000,71.08
2006-12-29,75.08,76.03,74.88,75.14,3021500,71.08
2006-12-28,74.54,75.18,74.18,74.84,3561900,70.80
2006-12-27,73.33,74.22,73.21,74.12,2914600,70.11
2006-12-26,72.79,72.79,72.79,72.79,000,68.86
2006-12-25,72.79,72.79,72.79,72.79,000,68.86
2006-12-22,73.33,73.73,72.58,72.79,3084100,68.86
2006-12-21,72.97,73.81,72.80,73.67,3410600,69.69
2006-12-20,73.50,73.66,73.01,73.16,3848400,69.21
2006-12-19,73.18,73.20,72.33,73.00,5028700,69.06
2006-12-18,74.20,74.35,73.45,73.46,5025200,69.49
2006-12-15,73.60,74.82,73.60,74.28,12395200,70.27
2006-12-14,73.90,74.15,73.18,74.00,5525500,70.00
2006-12-13,73.31,73.73,73.15,73.65,5038500,69.67
2006-12-12,73.26,73.77,73.03,73.68,4186800,69.70
2006-12-11,73.85,73.92,72.90,73.44,4808400,69.47
2006-12-08,72.61,73.80,72.55,73.60,5495400,69.62
2006-12-07,71.50,73.70,71.50,72.91,6057000,68.97
2006-12-06,72.58,72.97,71.84,71.94,4828800,68.05
2006-12-05,71.76,72.88,71.39,72.70,5910700,68.77
2006-12-04,71.38,71.63,70.77,71.37,4378200,67.51
2006-12-01,72.18,73.34,70.75,70.89,7544200,67.06
2006-11-30,72.75,72.91,71.76,71.87,5776200,67.99
2006-11-29,73.00,73.00,72.01,72.55,5028200,68.63
2006-11-28,72.27,72.98,71.75,72.53,6888400,68.61
2006-11-27,74.25,74.49,72.44,72.44,6879500,68.53
2006-11-24,75.22,75.35,73.59,74.60,6264300,70.57
2006-11-23,75.84,76.00,74.90,75.50,3117300,71.42
2006-11-22,76.11,76.44,75.53,75.72,4129000,71.63
2006-11-21,76.08,76.25,75.76,76.00,3633300,71.89
2006-11-20,75.15,76.49,74.75,76.27,4969400,72.15
2006-11-17,75.89,76.15,75.23,75.75,5931600,71.66
2006-11-16,75.25,75.75,74.90,75.75,4472700,71.66
2006-11-15,75.05,75.39,74.43,75.30,5628800,71.23
2006-11-14,74.98,74.98,74.18,74.70,5436500,70.66
2006-11-13,74.51,75.30,74.50,74.95,5088800,70.90
2006-11-10,73.86,75.49,73.70,74.89,7824800,70.84
2006-11-09,72.69,74.88,72.46,74.05,14855800,70.05
2006-11-08,71.15,72.17,71.09,71.82,5639100,67.94
2006-11-07,71.50,71.68,70.58,71.68,4892900,67.81
2006-11-06,70.70,71.61,70.59,71.48,4378700,67.62
2006-11-03,69.90,70.77,69.54,70.35,6418900,66.55
2006-11-02,70.35,70.57,69.34,69.65,5505900,65.89
2006-11-01,70.36,70.98,70.01,70.58,3638400,66.77
2006-10-31,71.00,71.31,70.21,70.50,4358900,66.69
2006-10-30,70.45,71.17,70.15,71.04,4508400,67.20
2006-10-27,71.60,71.86,71.01,71.25,4399100,67.40
2006-10-26,71.50,71.75,71.21,71.55,4959000,67.68
2006-10-25,70.99,71.30,70.76,71.16,3388100,67.31
2006-10-24,71.50,71.50,70.72,70.87,4562300,67.04
2006-10-23,71.45,71.59,70.35,71.53,5460900,67.66
2006-10-20,69.52,71.34,69.42,71.24,10834400,67.39
2006-10-19,68.42,69.90,68.22,69.35,7455200,65.60
2006-10-18,67.51,68.89,67.51,68.65,5976000,64.94
2006-10-17,67.40,68.19,67.10,67.60,5187900,63.95
2006-10-16,67.33,68.04,67.11,67.69,4051400,64.03
2006-10-13,67.87,67.95,67.02,67.32,4340900,63.68
2006-10-12,66.93,67.97,66.66,67.81,6478700,64.15
2006-10-11,67.22,67.24,66.26,66.91,3948400,63.29
2006-10-10,67.41,67.63,66.94,67.16,3568200,63.53
2006-10-09,67.50,67.50,66.77,67.21,4181400,63.58
2006-10-06,67.64,67.95,67.35,67.84,3324900,64.17
2006-10-05,67.85,68.16,67.49,67.75,4465200,64.09
2006-10-04,67.85,67.90,66.86,67.49,5323500,63.84
2006-10-03,67.60,67.77,67.06,67.68,3762300,64.02
2006-10-02,68.87,69.08,67.60,68.13,3712300,64.45
2006-09-29,68.85,69.16,68.56,68.80,3098300,65.08
2006-09-28,68.40,69.41,68.03,68.62,4972000,64.91
2006-09-27,68.85,68.89,67.86,68.60,3943800,64.89
2006-09-26,67.54,68.73,67.26,68.20,6194700,64.51
2006-09-25,66.95,67.34,66.19,66.68,3333200,63.08
2006-09-22,67.06,67.30,66.52,66.87,4485800,63.26
2006-09-21,67.20,68.00,67.09,67.56,4020500,63.91
2006-09-20,66.86,67.69,66.33,67.38,3809700,63.74
2006-09-19,66.86,67.58,66.86,67.00,3912600,63.38
2006-09-18,67.64,67.79,66.67,67.32,2794300,63.68
2006-09-15,66.73,67.47,66.30,67.42,10321900,63.78
2006-09-14,67.46,67.49,66.49,66.50,3434900,62.91
2006-09-13,66.96,67.15,66.42,67.15,3859400,63.52
2006-09-12,65.80,66.73,65.28,66.68,3695600,63.08
2006-09-11,65.23,65.60,64.93,65.53,2766900,61.99
2006-09-08,66.14,66.27,65.18,65.72,3216900,62.17
2006-09-07,66.00,66.40,65.60,65.91,3451500,62.35
2006-09-06,67.35,67.42,66.41,66.42,4091300,62.83
2006-09-05,67.77,67.87,66.95,67.30,4419600,63.66
2006-09-04,67.18,67.95,66.85,67.77,3711200,64.11
2006-09-01,66.20,67.18,66.10,66.56,3345900,62.96
2006-08-31,67.00,67.00,65.97,66.18,3555200,62.60
2006-08-30,66.25,66.90,65.90,66.63,3756200,63.03
2006-08-29,66.25,66.79,65.85,66.02,3799700,62.45
2006-08-28,65.68,66.16,65.08,66.10,2456700,62.53
2006-08-25,65.80,65.89,65.09,65.54,2778400,62.00
2006-08-24,65.28,66.19,64.81,65.83,5079200,62.27
2006-08-23,66.25,66.25,65.40,65.61,3248700,62.06
2006-08-22,66.25,66.29,65.05,66.19,3713600,62.61
2006-08-21,65.83,65.95,64.90,65.70,2846800,62.15
2006-08-18,66.07,66.38,65.70,65.83,4911100,62.27
2006-08-17,65.71,66.08,65.37,65.99,4305200,62.42
2006-08-16,64.96,66.02,64.77,65.58,5982600,62.04
2006-08-15,63.49,65.09,63.04,64.79,6518700,61.29
2006-08-14,63.17,63.65,62.62,63.48,4580500,60.05
2006-08-11,62.85,62.95,62.00,62.48,3834000,59.10
2006-08-10,62.15,62.69,61.85,62.44,5061800,59.07
2006-08-09,62.28,63.29,61.88,63.11,5373700,59.70
2006-08-08,62.30,62.49,61.60,62.05,3680500,58.70
2006-08-07,62.50,62.84,61.65,61.90,5485100,58.55
2006-08-04,62.94,63.75,62.84,63.40,5267600,59.97
2006-08-03,63.51,63.75,61.92,62.68,6943900,59.29
2006-08-02,62.86,63.60,62.41,63.45,4364500,60.02
2006-08-01,63.01,63.84,62.26,62.39,4506100,59.02
2006-07-31,63.15,63.45,62.66,63.11,4274200,59.70
2006-07-28,62.82,63.04,62.14,63.04,6433800,59.63
2006-07-27,63.10,63.83,62.10,63.34,12686400,59.92
2006-07-26,64.28,64.77,64.21,64.50,4616300,61.01
2006-07-25,64.25,64.56,63.53,64.00,4714600,60.54
2006-07-24,63.39,64.10,62.72,64.10,4928800,60.64
2006-07-21,63.96,64.20,62.41,63.15,6117800,59.74
2006-07-20,64.45,65.09,64.17,64.43,3850900,60.95
2006-07-19,63.06,64.29,62.45,64.28,6402100,60.81
2006-07-18,62.66,63.43,62.26,62.72,3775400,59.33
2006-07-17,62.61,63.14,62.02,62.78,5353600,59.39
2006-07-14,63.60,64.15,62.51,62.51,5648500,59.13
2006-07-13,65.27,65.30,64.02,64.30,5693500,60.83
2006-07-12,66.30,67.00,65.76,65.93,4464000,62.37
2006-07-11,66.80,67.00,65.16,65.60,5976900,62.05
2006-07-10,67.14,67.85,66.72,67.70,2465500,64.04
2006-07-07,67.95,68.02,67.00,67.47,3324300,63.82
2006-07-06,67.16,68.14,67.16,68.12,4431100,64.44
2006-07-05,68.06,68.40,66.40,67.36,4382700,63.72
2006-07-04,68.70,68.70,67.87,68.57,2269400,64.86
2006-07-03,68.26,68.88,67.70,68.47,3169600,64.77
2006-06-30,69.00,69.00,67.52,68.03,6917700,64.35
2006-06-29,66.68,67.75,65.97,67.50,4623800,63.85
2006-06-28,65.80,66.70,65.55,65.95,3589700,62.39
2006-06-27,67.40,67.48,66.09,66.30,4659800,62.72
2006-06-26,68.10,68.47,65.85,66.79,6455100,63.18
2006-06-23,67.98,68.49,67.56,67.90,4163700,64.23
2006-06-22,69.30,69.39,67.80,67.98,5659500,64.31
2006-06-21,68.56,68.70,67.22,68.50,6699600,64.80
2006-06-20,67.02,68.50,66.52,68.32,7799200,64.63
2006-06-19,66.20,68.81,66.02,66.99,20783600,63.37
2006-06-16,61.37,61.37,61.37,61.37,000,58.05
2006-06-15,61.37,61.37,61.37,61.37,000,58.05
2006-06-14,61.75,62.15,60.81,61.37,7190100,58.05
2006-06-13,61.02,62.30,60.88,61.60,9067100,58.27
2006-06-12,63.50,63.72,62.00,62.26,5947600,58.90
2006-06-09,63.93,64.44,63.42,63.65,6787600,60.21
2006-06-08,63.20,63.38,62.44,62.64,11290700,59.25
2006-06-07,64.11,65.10,64.01,64.66,6991000,61.17
2006-06-06,64.24,65.25,63.66,64.03,7511600,60.57
2006-06-05,66.53,66.53,64.91,65.23,5194300,61.70
2006-06-02,68.00,68.18,66.41,66.53,5603800,62.93
2006-06-01,66.84,67.20,65.84,66.99,5874500,63.37
2006-05-31,65.30,67.12,64.71,67.12,7259400,63.49
2006-05-30,68.00,68.26,65.91,66.35,5885200,62.76
2006-05-29,68.12,68.83,67.88,68.20,1644400,64.51
2006-05-26,68.50,68.77,67.42,68.46,4968900,64.76
2006-05-25,66.90,68.00,65.83,68.00,5220000,64.33
2006-05-24,67.76,68.28,66.37,66.45,8646100,62.86
2006-05-23,67.94,69.05,67.52,68.50,8821200,64.80
2006-05-22,67.87,68.06,66.50,67.04,7647700,63.42
2006-05-19,67.55,68.75,67.25,68.56,8439300,64.86
2006-05-18,67.92,68.44,66.38,67.80,11100100,64.14
2006-05-17,70.59,71.20,67.09,67.25,9378000,63.62
2006-05-16,70.10,70.80,69.08,70.09,7515200,66.30
2006-05-15,70.25,70.89,69.42,69.98,9696700,66.20
2006-05-12,71.00,72.07,70.47,70.76,7484300,66.94
2006-05-11,72.61,73.88,71.37,71.40,6939900,67.54
2006-05-10,73.54,73.54,72.21,72.61,6332700,68.69
2006-05-09,74.12,74.67,73.26,73.41,4465900,69.44
2006-05-08,74.90,75.47,73.75,73.95,3981100,69.95
2006-05-05,73.95,74.95,73.70,74.95,5176500,70.90
2006-05-04,73.60,73.90,72.46,73.73,6019400,69.75
2006-05-03,74.56,75.37,73.56,73.62,6695600,69.64
2006-05-02,75.42,75.42,74.34,74.60,5686900,70.57
2006-05-01,75.00,75.00,75.00,75.00,000,70.95
2006-04-28,76.78,76.82,74.92,75.00,7322200,70.95
2006-04-27,78.90,79.19,76.40,77.34,11886800,73.16
2006-04-26,78.35,79.97,78.30,79.77,7240800,75.46
2006-04-25,78.55,79.44,77.65,77.96,5163300,73.75
2006-04-24,77.25,78.75,76.85,78.51,4045400,74.27
2006-04-21,77.37,78.25,77.36,78.11,5536700,73.89
2006-04-20,77.24,77.68,76.73,77.35,5107400,73.17
2006-04-19,76.19,77.21,75.78,77.21,7348600,73.04
2006-04-18,75.10,75.56,74.29,74.50,4072900,70.47
2006-04-17,75.04,75.04,75.04,75.04,000,70.98
2006-04-14,75.04,75.04,75.04,75.04,000,70.98
2006-04-13,75.36,75.42,74.10,75.04,3877600,70.98
2006-04-12,75.25,75.33,74.32,75.04,5452600,70.98
2006-04-11,76.60,76.71,75.01,75.07,6276600,71.01
2006-04-10,76.55,77.18,76.48,76.96,2951200,72.80
2006-04-07,77.91,78.33,76.75,76.75,5241800,72.60
2006-04-06,77.55,77.85,76.63,77.76,4608300,73.56
2006-04-05,77.25,77.59,76.50,77.30,3929100,73.12
2006-04-04,78.05,78.20,77.13,77.20,3355600,73.03
2006-04-03,77.35,78.38,77.27,78.25,3650100,74.02
2006-03-31,77.50,77.50,76.25,77.04,4256500,72.88
2006-03-30,76.44,77.55,76.31,77.29,5040100,73.11
2006-03-29,75.43,76.24,74.70,75.91,4539500,71.81
2006-03-28,74.92,75.50,74.29,75.17,4260400,71.11
2006-03-27,75.58,76.18,74.72,74.72,4166900,70.68
2006-03-24,75.93,75.98,75.20,75.27,4088000,71.20
2006-03-23,75.85,76.25,75.20,75.36,3460500,71.29
2006-03-22,75.60,76.15,75.11,75.70,4424100,71.61
2006-03-21,76.20,76.40,75.40,76.23,3469200,72.11
2006-03-20,76.59,76.93,76.10,76.38,3497200,72.25
2006-03-17,76.60,77.62,75.75,75.98,9952900,71.87
2006-03-16,76.40,76.75,75.69,76.75,3601500,72.60
2006-03-15,76.83,76.83,75.54,76.37,3578500,72.24
2006-03-14,75.75,76.30,75.48,76.30,3374900,72.18
2006-03-13,76.80,76.95,75.76,76.33,4048800,72.21
2006-03-10,75.44,76.41,74.63,76.41,4522300,72.28
2006-03-09,75.40,76.00,74.78,75.99,4572600,71.88
2006-03-08,75.24,75.70,73.82,74.44,4659200,70.42
2006-03-07,75.17,75.66,74.16,75.32,4662200,71.25
2006-03-06,76.09,76.25,75.17,75.64,3509200,71.55
2006-03-03,76.20,77.08,74.30,75.24,5791200,71.17
2006-03-02,77.65,78.14,75.57,76.25,5637300,72.13
2006-03-01,77.49,77.84,76.65,77.69,3197900,73.49
2006-02-28,78.80,79.49,76.91,77.00,5499300,72.84
2006-02-27,78.70,79.37,78.01,79.25,3674600,74.97
2006-02-24,78.90,79.30,76.89,78.10,5213400,73.88
2006-02-23,78.00,78.77,77.81,78.57,4862200,74.32
2006-02-22,75.78,77.95,75.70,77.75,4858500,73.55
2006-02-21,76.35,76.54,75.45,75.97,4161700,71.86
2006-02-20,76.70,76.70,75.94,76.26,1792700,72.14
2006-02-17,76.80,76.95,76.15,76.80,4751500,72.65
2006-02-16,76.75,76.75,76.11,76.65,3764000,72.51
2006-02-15,75.48,76.55,74.85,76.02,6089200,71.91
2006-02-14,74.82,75.49,74.30,75.15,3933800,71.09
2006-02-13,74.10,75.07,73.72,75.00,3522600,70.95
2006-02-10,75.50,75.74,74.12,74.16,4657000,70.15
2006-02-09,74.95,76.10,74.90,75.95,4355700,71.85
2006-02-08,73.70,74.68,73.36,74.32,3562200,70.30
2006-02-07,74.65,75.06,73.72,74.59,4695200,70.56
2006-02-06,74.34,75.36,74.09,74.53,2976700,70.50
2006-02-03,74.40,74.74,73.28,74.07,3983300,70.07
2006-02-02,75.89,75.93,73.75,73.96,5169500,69.96
2006-02-01,74.60,75.70,74.57,75.40,4999500,71.33
2006-01-31,75.33,75.72,73.85,75.06,6753400,71.00
2006-01-30,75.40,75.89,75.05,75.62,4358000,71.53
2006-01-27,76.50,77.46,74.84,76.26,12275000,72.14
2006-01-26,73.90,76.09,73.24,76.00,18810500,70.62
2006-01-25,70.10,71.34,69.86,71.34,6642900,66.29
2006-01-24,70.52,70.80,69.86,70.23,4368200,65.25
2006-01-23,69.50,70.68,69.25,70.55,5056000,65.55
2006-01-20,71.35,71.35,69.91,70.00,6538800,65.04
2006-01-19,71.36,71.64,70.70,70.75,4614400,65.74
2006-01-18,70.10,71.23,69.53,70.85,6566300,65.83
2006-01-17,71.50,71.60,71.10,71.28,3945500,66.23
2006-01-16,71.98,72.16,71.52,72.05,3202300,66.95
2006-01-13,72.77,72.77,71.61,72.17,7990200,67.06
2006-01-12,73.50,73.74,73.07,73.50,4444700,68.29
2006-01-11,73.97,74.14,73.52,73.80,3945900,68.57
2006-01-10,74.30,74.39,73.14,73.22,5815200,68.03
2006-01-09,75.10,75.28,74.64,74.72,4123900,69.43
2006-01-06,74.70,75.18,74.46,75.14,3345000,69.82
2006-01-05,75.30,75.68,74.61,74.79,4305700,69.49
2006-01-04,73.94,75.38,73.90,75.35,8450600,70.01
2006-01-03,73.00,74.00,72.47,72.92,5087700,67.75
2006-01-02,72.40,73.28,72.40,72.94,1607500,67.77
2005-12-30,73.45,73.48,72.22,72.40,2134700,67.27
2005-12-29,73.37,73.79,73.00,73.78,2544200,68.55
2005-12-28,72.33,73.35,72.15,72.78,2946300,67.62
2005-12-27,72.20,73.01,72.06,72.66,1915700,67.51
2005-12-26,71.94,71.94,71.94,71.94,000,66.84
2005-12-23,71.75,72.28,71.15,71.94,2258100,66.84
2005-12-22,72.21,72.38,71.15,71.24,4638100,66.19
2005-12-21,72.40,72.82,72.10,72.21,4257400,67.09
2005-12-20,71.90,72.46,71.55,72.10,4008900,66.99
2005-12-19,71.50,72.48,71.38,72.20,4840200,67.09
2005-12-16,70.10,71.75,70.10,71.60,12140700,66.53
2005-12-15,70.25,70.30,69.80,70.20,5372600,65.23
2005-12-14,70.20,70.39,69.51,70.18,8949700,65.21
2005-12-13,69.40,70.20,69.40,70.05,11180900,65.09
2005-12-12,68.26,68.89,68.26,68.66,7121100,63.80
2005-12-09,66.36,68.24,66.36,67.80,8701800,63.00
2005-12-08,66.15,66.87,65.90,66.87,5443200,62.13
2005-12-07,65.85,67.42,65.69,66.47,10132200,61.76
2005-12-06,65.08,66.15,64.85,65.84,5211200,61.18
2005-12-05,65.50,65.54,64.74,64.99,2883300,60.39
2005-12-02,65.53,65.66,65.23,65.51,2612600,60.87
2005-12-01,64.78,65.32,64.25,65.23,3442400,60.61
2005-11-30,64.79,64.90,64.32,64.34,3678000,59.78
2005-11-29,64.70,65.34,64.17,64.90,3761700,60.30
2005-11-28,65.52,65.77,64.75,64.79,3927900,60.20
2005-11-25,64.87,65.29,64.63,65.01,1744300,60.40
2005-11-24,65.30,65.45,64.79,65.05,2866700,60.44
2005-11-23,65.65,65.88,65.04,65.40,2633800,60.77
2005-11-22,65.35,65.43,64.73,65.10,4117800,60.49
2005-11-21,65.00,65.41,64.52,65.22,3770000,60.60
2005-11-18,64.85,65.57,64.85,64.99,10347200,60.39
2005-11-17,64.20,64.70,64.10,64.23,5065000,59.68
2005-11-16,63.40,64.45,63.17,63.92,5563700,59.39
2005-11-15,63.05,64.03,62.81,63.70,4350800,59.19
2005-11-14,63.30,63.76,63.02,63.26,3037100,58.78
2005-11-11,63.20,63.51,62.99,63.30,4230100,58.82
2005-11-10,61.70,63.20,61.60,62.33,7225400,57.91
2005-11-09,62.20,62.59,62.02,62.02,3936100,57.63
2005-11-08,62.40,62.65,61.36,61.99,4487800,57.60
2005-11-07,61.95,62.47,61.72,62.20,3747900,57.79
2005-11-04,62.56,62.88,61.72,62.14,4668200,57.74
2005-11-03,62.64,63.09,62.39,62.87,4181400,58.42
2005-11-02,61.88,62.58,61.30,62.58,4617100,58.15
2005-11-01,62.10,62.43,61.95,62.13,4045900,57.73
2005-10-31,61.41,62.29,61.39,62.06,5874600,57.66
2005-10-28,60.06,60.97,59.25,60.54,6544200,56.25
2005-10-27,60.56,60.93,59.63,60.08,5558300,55.82
2005-10-26,61.00,61.24,60.36,61.05,3529900,56.73
2005-10-25,61.53,61.76,60.67,60.79,4027700,56.48
2005-10-24,60.72,61.48,60.68,61.36,3073000,57.01
2005-10-21,61.06,61.59,60.63,60.85,6457800,56.54
2005-10-20,62.35,62.55,61.43,61.45,5006300,57.10
2005-10-19,61.85,62.15,61.17,61.50,7844300,57.14
2005-10-18,62.80,63.54,62.59,62.89,3560100,58.43
2005-10-17,63.45,63.65,63.04,63.24,3400700,58.76
2005-10-14,62.77,63.52,62.36,63.19,5395700,58.71
2005-10-13,63.00,63.20,62.01,62.42,4992900,58.00
2005-10-12,62.72,63.70,62.35,62.61,5006000,58.17
2005-10-11,63.05,63.92,63.05,63.26,3302000,58.78
2005-10-10,63.62,63.93,62.81,63.22,2822800,58.74
2005-10-07,63.25,64.11,63.05,63.41,4662300,58.92
2005-10-06,63.37,63.78,62.74,63.65,5719400,59.14
2005-10-05,64.30,64.85,63.96,64.05,4577200,59.51
2005-10-04,64.57,65.60,64.21,65.15,5360000,60.53
2005-10-03,64.19,64.89,64.00,64.58,3573300,60.00
2005-09-30,64.17,64.50,63.83,64.10,3730800,59.56
2005-09-29,64.12,64.36,63.06,63.54,3438100,59.04
2005-09-28,63.35,64.30,63.30,63.93,5001000,59.40
2005-09-27,63.30,63.30,62.71,63.00,4418900,58.54
2005-09-26,63.04,63.85,62.98,63.64,5104100,59.13
2005-09-23,62.02,62.38,61.58,62.10,3691500,57.70
2005-09-22,62.60,62.74,61.58,62.01,5836600,57.62
2005-09-21,63.53,63.88,62.68,62.90,6041600,58.44
2005-09-20,63.96,64.42,63.53,64.23,3641400,59.68
2005-09-19,62.60,64.54,62.60,63.70,6451100,59.19
2005-09-16,63.05,64.50,62.89,63.90,12681400,59.37
2005-09-15,63.07,63.27,62.39,62.91,4088500,58.45
2005-09-14,63.30,63.67,62.81,63.18,3464800,58.70
2005-09-13,64.40,64.48,63.07,63.36,5194400,58.87
2005-09-12,64.64,64.78,63.86,64.25,5305700,59.70
2005-09-09,63.27,64.41,62.68,63.99,5629700,59.46
2005-09-08,63.15,63.63,62.61,63.24,3446000,58.76
2005-09-07,63.70,63.93,62.72,63.15,4545600,58.68
2005-09-06,62.28,63.63,62.28,63.50,4703000,59.00
2005-09-05,61.72,62.53,61.72,62.53,2145200,58.10
2005-09-02,62.00,62.30,61.32,61.64,2883400,57.27
2005-09-01,61.80,62.28,61.28,61.80,3247700,57.42
2005-08-31,61.07,62.09,61.01,61.54,4336100,57.18
2005-08-30,62.00,62.00,61.19,61.29,3279400,56.95
2005-08-29,60.85,61.69,60.40,61.50,2927800,57.14
2005-08-26,61.95,62.32,61.00,61.13,4573700,56.80
2005-08-25,62.55,62.89,62.00,62.00,4589900,57.61
2005-08-24,62.90,63.20,62.55,63.15,4492000,58.68
2005-08-23,63.04,63.58,62.76,63.19,3008300,58.71
2005-08-22,63.47,63.73,62.84,63.40,2796600,58.91
2005-08-19,62.20,63.40,62.08,63.20,6159600,58.72
2005-08-18,62.65,62.65,61.53,62.04,5662600,57.64
2005-08-17,62.61,62.79,62.07,62.65,4948600,58.21
2005-08-16,63.99,63.99,62.64,62.72,4529000,58.28
2005-08-15,63.71,63.90,63.38,63.62,2514900,59.11
2005-08-12,64.19,64.29,63.73,63.92,2462600,59.39
2005-08-11,64.00,64.49,64.00,64.08,3249100,59.54
2005-08-10,63.75,64.67,63.75,64.53,4288600,59.96
2005-08-09,62.80,63.94,62.77,63.87,3136200,59.35
2005-08-08,62.62,63.33,62.62,62.95,2891400,58.49
2005-08-05,62.61,63.23,62.59,62.62,3543700,58.18
2005-08-04,63.80,64.03,62.80,63.09,5777800,58.62
2005-08-03,64.11,64.23,63.59,64.00,3868400,59.47
2005-08-02,64.22,64.28,63.45,64.23,4160200,59.68
2005-08-01,63.65,64.38,63.57,64.05,3248300,59.51
2005-07-29,64.61,64.74,63.33,63.65,6103300,59.14
2005-07-28,64.00,65.00,63.81,64.35,13947800,59.79
2005-07-27,65.65,66.18,65.40,66.18,3658200,61.49
2005-07-26,65.69,66.29,65.62,65.80,3462600,61.14
2005-07-25,65.98,66.18,65.56,65.92,3486800,61.25
2005-07-22,65.50,66.12,65.27,65.75,4975000,61.09
2005-07-21,64.70,66.35,64.66,65.74,12102600,61.08
2005-07-20,63.85,64.60,63.79,64.40,4391000,59.84
2005-07-19,63.67,64.28,63.50,64.28,5620600,59.73
2005-07-18,64.00,64.00,63.12,63.52,3031300,59.02
2005-07-15,63.23,64.48,62.97,63.88,9636600,59.35
2005-07-14,62.49,63.58,62.45,63.08,5310100,58.61
2005-07-13,61.95,62.57,61.89,62.32,4159800,57.91
2005-07-12,62.14,62.50,61.94,61.95,3632400,57.56
2005-07-11,62.00,62.42,61.90,62.36,4699700,57.94
2005-07-08,61.00,61.68,60.76,61.65,5418000,57.28
2005-07-07,61.00,61.08,58.20,60.28,12363700,56.01
2005-07-06,61.11,61.65,61.11,61.33,3685300,56.99
2005-07-05,60.81,61.38,60.50,61.14,3555000,56.81
2005-07-04,61.02,61.38,60.85,60.88,1984900,56.57
2005-07-01,60.39,61.17,60.31,60.79,3764300,56.48
2005-06-30,60.40,60.92,60.34,60.34,4340800,56.07
2005-06-29,60.62,61.12,60.51,60.91,4536400,56.59
2005-06-28,61.00,61.15,60.03,60.65,5548500,56.35
2005-06-27,61.19,61.22,60.65,60.80,6545400,56.49
2005-06-24,62.50,62.64,61.85,61.87,4947200,57.49
2005-06-23,62.42,63.66,62.30,63.20,6976900,58.72
2005-06-22,62.43,62.67,62.00,62.23,4222900,57.82
2005-06-21,62.36,62.49,61.83,62.22,3047900,57.81
2005-06-20,62.37,62.37,61.66,62.14,3304600,57.74
2005-06-17,62.40,63.02,62.11,62.49,11501600,58.06
2005-06-16,61.95,62.36,61.69,62.11,3537800,57.71
2005-06-15,62.61,62.74,61.26,61.64,6084500,57.27
2005-06-14,62.85,62.95,62.46,62.52,3155100,58.09
2005-06-13,62.80,62.91,62.21,62.75,4434000,58.30
2005-06-10,62.40,62.80,62.18,62.43,4684200,58.01
2005-06-09,62.29,62.31,61.77,62.28,4475700,57.87
2005-06-08,62.50,62.94,62.28,62.44,5241500,58.02
2005-06-07,62.10,62.90,62.06,62.60,11734200,58.17
2005-06-06,60.80,61.58,60.61,61.21,6361600,56.87
2005-06-03,61.05,61.11,60.25,60.47,4128600,56.19
2005-06-02,60.55,61.14,60.27,60.80,4457600,56.49
2005-06-01,59.52,60.60,59.46,60.41,5697300,56.13
2005-05-31,59.45,59.58,59.15,59.35,5164500,55.15
2005-05-30,58.76,59.35,58.71,59.35,1861700,55.15
2005-05-27,58.89,58.94,58.57,58.85,3156500,54.68
2005-05-26,58.59,58.82,58.37,58.76,3632800,54.60
2005-05-25,58.51,58.69,58.13,58.60,3660200,54.45
2005-05-24,59.05,59.17,58.20,58.70,3104000,54.54
2005-05-23,59.25,59.44,58.70,59.00,3568600,54.82
2005-05-20,58.83,59.00,58.47,58.75,4619500,54.59
2005-05-19,58.11,59.00,58.01,58.83,5815100,54.66
2005-05-18,57.13,58.10,57.09,58.10,6314200,53.98
2005-05-17,57.42,57.42,56.45,56.81,3458500,52.79
2005-05-16,56.90,57.49,56.84,57.00,2277900,52.96
2005-05-13,56.51,57.32,56.51,57.32,4707600,53.26
2005-05-12,56.73,57.06,56.40,56.71,4157400,52.69
2005-05-11,56.17,56.68,55.75,56.20,4476000,52.22
2005-05-10,56.92,57.16,56.08,56.27,4888700,52.28
2005-05-09,57.05,57.35,56.60,56.89,3424600,52.86
2005-05-06,57.60,57.70,56.77,57.48,4948000,53.41
2005-05-05,57.30,57.77,57.30,57.64,3193200,53.56
2005-05-04,57.05,57.54,56.62,57.26,5634100,53.20
2005-05-03,57.00,57.24,56.46,57.24,3047600,53.18
2005-05-02,57.00,57.11,56.53,56.82,2187700,52.79
2005-04-29,56.50,56.87,56.23,56.63,4325100,52.62
2005-04-28,57.30,57.46,56.32,56.80,6131300,52.78
2005-04-27,57.25,57.50,56.53,57.07,11058600,53.03
2005-04-26,58.42,58.59,57.82,58.18,4110000,54.06
2005-04-25,58.65,58.90,58.26,58.67,3283100,54.51
2005-04-22,58.92,59.36,58.30,58.55,5356700,54.40
2005-04-21,57.60,58.29,57.38,57.91,5955800,53.81
2005-04-20,58.57,58.71,57.49,57.93,6392000,53.83
2005-04-19,59.05,59.14,57.82,58.50,7198000,54.36
2005-04-18,59.40,59.60,58.65,58.80,9266000,54.63
2005-04-15,61.60,61.70,60.45,60.72,8587800,56.42
2005-04-14,61.75,62.55,61.75,62.40,3735600,57.98
2005-04-13,62.09,62.45,61.75,62.35,4166600,57.93
2005-04-12,61.82,62.09,61.45,61.66,2826000,57.29
2005-04-11,61.81,62.36,61.80,61.99,2434900,57.60
2005-04-08,61.60,62.32,61.50,61.96,4752300,57.57
2005-04-07,60.80,61.48,60.80,61.24,2950900,56.90
2005-04-06,61.11,61.43,60.74,61.05,2566700,56.73
2005-04-05,61.05,61.16,60.80,61.15,2188800,56.82
2005-04-04,60.78,61.05,60.27,60.77,3845400,56.46
2005-04-01,61.33,61.55,60.95,61.25,3629600,56.91
2005-03-31,61.70,61.75,61.05,61.05,3142700,56.73
2005-03-30,60.61,61.40,60.38,61.40,4579600,57.05
2005-03-29,61.10,61.20,60.29,60.97,3774200,56.65
2005-03-28,61.40,61.40,61.40,61.40,000,57.05
2005-03-25,61.40,61.40,61.40,61.40,000,57.05
2005-03-24,61.13,61.50,60.67,61.40,4041000,57.05
2005-03-23,60.50,61.16,60.36,60.99,3656400,56.67
2005-03-22,60.94,61.13,60.50,61.00,3278200,56.68
2005-03-21,61.01,61.50,60.85,60.85,2533200,56.54
2005-03-18,61.30,61.68,60.75,61.18,9083300,56.85
2005-03-17,61.00,61.57,60.75,61.38,2937900,57.03
2005-03-16,62.25,62.25,61.07,61.19,6052800,56.86
2005-03-15,62.06,62.46,61.92,62.37,3831100,57.95
2005-03-14,61.80,62.33,61.70,62.10,2657200,57.70
2005-03-11,62.20,62.50,62.02,62.12,4687700,57.72
2005-03-10,61.65,62.33,61.54,61.86,4325600,57.48
2005-03-09,62.02,62.64,61.65,61.95,5944500,57.56
2005-03-08,62.10,62.40,61.40,61.86,5996100,57.48
2005-03-07,62.36,62.79,62.19,62.30,4408500,57.89
2005-03-04,61.50,62.47,61.31,62.27,8607700,57.86
2005-03-03,60.75,61.63,60.60,61.00,7323500,56.68
2005-03-02,59.80,60.80,59.72,60.75,5527400,56.45
2005-03-01,59.10,60.15,59.00,59.95,4381400,55.70
2005-02-28,59.82,60.25,59.02,59.23,4714800,55.03
2005-02-25,59.33,59.92,59.33,59.69,4476100,55.46
2005-02-24,59.48,59.55,58.76,59.08,4301400,54.89
2005-02-23,59.20,59.49,58.77,59.49,4709400,55.28
2005-02-22,60.05,60.19,59.30,59.63,4114800,55.41
2005-02-21,60.00,60.48,59.90,60.22,2797900,55.95
2005-02-18,59.99,60.09,59.71,60.01,6688100,55.76
2005-02-17,60.70,60.78,60.03,60.17,4609600,55.91
2005-02-16,60.98,61.42,60.54,60.78,5383600,56.47
2005-02-15,61.30,61.42,60.90,61.22,3360000,56.88
2005-02-14,61.55,61.77,60.90,61.20,3605400,56.86
2005-02-11,60.70,61.60,60.70,61.40,5586900,57.05
2005-02-10,61.00,61.40,60.42,60.53,4816200,56.24
2005-02-09,60.40,61.38,59.91,60.54,8252800,56.25
2005-02-08,60.75,60.77,60.05,60.40,5051600,56.12
2005-02-07,60.89,61.03,60.33,60.70,5222500,56.40
2005-02-04,59.75,60.35,59.75,60.18,8469400,55.92
2005-02-03,60.80,60.80,59.58,59.61,8095000,55.39
2005-02-02,61.29,61.40,60.80,60.82,4810500,56.51
2005-02-01,60.93,61.40,60.65,61.35,4680900,57.00
2005-01-31,61.40,61.70,60.67,60.84,5740400,56.53
2005-01-28,62.72,63.10,61.02,61.40,8925000,57.05
2005-01-27,61.20,63.60,60.89,63.60,14002600,57.93
2005-01-26,61.90,62.71,61.80,61.80,6368100,56.29
2005-01-25,60.95,62.01,60.78,61.85,5712400,56.34
2005-01-24,60.90,61.12,60.53,61.12,4520600,55.67
2005-01-21,61.00,61.30,60.83,61.02,5687200,55.58
2005-01-20,61.16,61.58,60.81,61.58,5084800,56.09
2005-01-19,62.20,62.34,61.65,61.95,3615800,56.43
2005-01-18,61.50,62.05,60.89,61.98,4126200,56.46
2005-01-17,61.00,61.88,60.93,61.58,3264700,56.09
2005-01-14,60.56,61.25,60.56,61.00,2939000,55.56
2005-01-13,61.50,61.66,60.72,61.08,3994500,55.64
2005-01-12,61.98,62.08,61.04,61.40,4507000,55.93
2005-01-11,62.35,62.67,61.56,61.88,4663000,56.37
2005-01-10,62.49,62.77,62.05,62.53,3118800,56.96
2005-01-07,62.58,62.88,61.60,62.59,5521800,57.01
2005-01-06,61.76,62.28,61.60,62.27,3426300,56.72
2005-01-05,62.01,62.16,61.65,61.69,3844400,56.19
2005-01-04,62.71,62.91,62.41,62.60,3107400,57.02
2005-01-03,62.43,63.25,62.20,62.95,3513700,57.34
2004-12-31,62.38,62.38,62.38,62.38,000,56.82
2004-12-30,62.32,62.58,62.11,62.38,820700,56.82
2004-12-29,62.79,62.80,61.95,62.24,1562400,56.69
2004-12-28,62.25,62.64,62.00,62.54,1380600,56.97
2004-12-27,62.49,62.64,61.99,61.99,1550100,56.47
2004-12-24,62.13,62.13,62.13,62.13,000,56.59
2004-12-23,61.83,62.21,61.76,62.13,1767700,56.59
2004-12-22,62.25,62.34,61.77,62.05,4045000,56.52
2004-12-21,61.31,61.95,61.31,61.85,2574600,56.34
2004-12-20,61.30,61.94,61.30,61.53,2932100,56.05
2004-12-17,61.92,62.23,61.07,61.35,13001700,55.88
2004-12-16,61.94,62.30,61.67,61.99,4088100,56.47
2004-12-15,62.80,62.80,61.99,61.99,4258100,56.47
2004-12-14,62.68,62.84,62.17,62.50,3773800,56.93
2004-12-13,61.80,62.43,61.64,62.21,3799900,56.67
2004-12-10,61.70,61.90,61.24,61.64,3700500,56.15
2004-12-09,61.90,62.12,61.05,61.20,4751500,55.75
2004-12-08,61.71,62.17,61.44,61.99,3570800,56.47
2004-12-07,62.21,62.69,61.86,62.35,3210000,56.79
2004-12-06,62.19,62.34,61.82,62.13,2666900,56.59
2004-12-03,62.35,62.74,61.70,62.44,6946800,56.88
2004-12-02,61.84,62.40,61.60,62.09,5680500,56.56
2004-12-01,59.90,61.52,59.80,61.52,5801100,56.04
2004-11-30,60.90,61.02,59.92,60.25,4942000,54.88
2004-11-29,60.94,61.81,60.71,60.71,5634500,55.30
2004-11-26,60.52,60.96,60.17,60.61,2165800,55.21
2004-11-25,60.41,61.04,60.41,60.83,2290200,55.41
2004-11-24,61.16,61.16,60.37,60.56,2970700,55.16
2004-11-23,61.00,61.34,60.57,60.69,3843100,55.28
2004-11-22,60.63,60.68,60.11,60.58,3316100,55.18
2004-11-19,61.20,62.11,60.72,60.75,6113800,55.34
2004-11-18,61.25,61.94,61.07,61.35,4433200,55.88
2004-11-17,60.55,61.64,60.23,61.55,5879000,56.07
2004-11-16,60.80,60.85,59.91,60.27,4327800,54.90
2004-11-15,61.49,61.57,60.59,60.71,4167100,55.30
2004-11-12,60.60,61.09,60.36,60.79,5785100,55.37
2004-11-11,59.95,60.43,59.52,60.30,7166000,54.93
2004-11-10,60.55,60.85,60.11,60.55,4804800,55.15
2004-11-09,60.80,60.98,60.22,60.44,4071200,55.05
2004-11-08,60.40,61.06,60.25,60.80,3856200,55.38
2004-11-05,60.55,61.28,60.02,60.60,6850900,55.20
2004-11-04,59.41,59.89,59.41,59.89,3669800,54.55
2004-11-03,60.25,60.35,59.42,59.80,4595900,54.47
2004-11-02,59.41,59.79,58.86,59.61,3921800,54.30
2004-11-01,58.44,59.39,58.44,59.15,2991200,53.88
2004-10-29,59.06,59.18,58.35,58.35,4919500,53.15
2004-10-28,59.00,59.45,58.67,58.91,6620000,53.66
2004-10-27,58.00,58.45,57.26,58.45,4741100,53.24
2004-10-26,57.48,57.62,57.14,57.60,3287300,52.47
2004-10-25,57.90,57.90,57.36,57.50,5872800,52.38
2004-10-22,58.55,59.55,58.33,58.86,3658200,53.62
2004-10-21,58.82,58.92,58.00,58.81,4468000,53.57
2004-10-20,58.34,58.59,58.05,58.41,5523600,53.21
2004-10-19,59.30,60.01,59.30,59.69,5659300,54.37
2004-10-18,58.86,59.10,58.22,58.69,3426300,53.46
2004-10-15,58.54,58.85,58.00,58.70,5704600,53.47
2004-10-14,59.21,59.40,58.67,58.91,6063300,53.66
2004-10-13,59.91,60.30,59.60,59.70,4686400,54.38
2004-10-12,61.05,61.25,59.17,59.69,10771900,54.37
2004-10-11,61.26,61.58,61.05,61.35,2958300,55.88
2004-10-08,61.56,62.12,60.90,61.26,5544800,55.80
2004-10-07,61.80,62.15,61.49,61.85,4987400,56.34
2004-10-06,61.51,62.05,61.33,61.69,3682200,56.19
2004-10-05,61.28,62.18,60.90,61.62,5494900,56.13
2004-10-04,60.91,61.59,60.73,61.08,6071300,55.64
2004-10-01,59.20,60.50,58.91,60.40,5614200,55.02
2004-09-30,60.20,60.30,59.17,59.21,4228900,53.93
2004-09-29,59.20,60.23,59.20,59.69,6326800,54.37
2004-09-28,58.59,59.32,58.59,59.04,3895800,53.78
2004-09-27,59.35,59.50,58.76,59.05,3808200,53.79
2004-09-24,59.45,59.75,59.01,59.60,3406300,54.29
2004-09-23,60.01,60.11,59.19,59.66,6546300,54.34
2004-09-22,61.14,61.30,60.02,60.40,5399100,55.02
2004-09-21,60.68,61.52,60.60,61.06,4437700,55.62
2004-09-20,60.49,60.94,60.10,60.83,3886700,55.41
2004-09-17,60.25,61.20,60.08,60.63,9217400,55.23
2004-09-16,60.29,60.44,59.82,60.28,4149700,54.91
2004-09-15,60.74,60.99,59.83,60.36,5636200,54.98
2004-09-14,60.82,60.97,60.46,60.80,5107800,55.38
2004-09-13,60.01,60.95,60.00,60.95,5490200,55.52
2004-09-10,59.18,59.92,59.07,59.80,5515500,54.47
2004-09-09,59.00,59.09,58.34,58.90,5410000,53.65
2004-09-08,59.10,59.59,59.05,59.35,3512700,54.06
2004-09-07,59.20,59.37,59.00,59.28,4639000,54.00
2004-09-06,58.72,59.23,58.62,59.05,3167800,53.79
2004-09-03,57.97,58.90,57.34,58.60,5711600,53.38
2004-09-02,57.25,58.30,56.97,58.03,5889000,52.86
2004-09-01,56.89,57.55,56.77,57.42,4887200,52.30
2004-08-31,56.80,57.20,56.23,56.23,5364100,51.22
2004-08-30,56.70,57.04,56.65,57.04,3262400,51.96
2004-08-27,56.26,56.88,55.70,56.84,4747000,51.78
2004-08-26,56.60,56.65,56.12,56.40,3471100,51.37
2004-08-25,56.25,56.29,55.49,55.95,3117200,50.96
2004-08-24,56.48,56.48,55.59,55.75,3701000,50.78
2004-08-23,55.74,56.27,55.29,56.07,3971100,51.07
2004-08-20,54.61,55.17,54.16,54.99,4064800,50.09
2004-08-19,55.10,55.55,54.46,54.75,4006000,49.87
2004-08-18,54.21,54.83,53.68,54.61,3683100,49.74
2004-08-17,54.21,55.02,53.85,54.30,4664600,49.46
2004-08-16,53.12,54.67,53.01,54.46,5030000,49.61
2004-08-13,53.30,54.21,53.05,53.40,5734100,48.64
2004-08-12,54.81,55.12,53.38,53.88,6200300,49.08
2004-08-11,55.60,55.68,54.06,54.85,5167700,49.96
2004-08-10,55.18,55.63,54.93,55.40,2966100,50.46
2004-08-09,55.40,55.65,54.43,55.00,4769500,50.10
2004-08-06,55.88,56.35,55.20,55.52,5844600,50.57
2004-08-05,57.10,57.75,57.01,57.02,3073100,51.94
2004-08-04,57.20,57.40,56.37,56.97,5123100,51.89
2004-08-03,57.98,58.20,57.56,57.90,3388700,52.74
2004-08-02,57.75,57.97,57.43,57.75,4083100,52.60
2004-07-30,57.95,58.70,57.56,58.31,6948600,53.11
2004-07-29,55.60,57.89,55.55,57.51,12024200,52.39
2004-07-28,55.05,55.56,54.65,54.65,5364300,49.78
2004-07-27,54.11,54.96,54.00,54.90,4221300,50.01
2004-07-26,54.83,55.14,53.73,53.95,3992300,49.14
2004-07-23,55.28,55.81,54.78,54.99,3243200,50.09
2004-07-22,55.50,55.80,55.04,55.25,4782600,50.33
2004-07-21,56.10,57.04,56.10,56.50,6098100,51.47
2004-07-20,54.73,55.40,54.35,55.33,4387800,50.40
2004-07-19,55.27,55.77,54.88,54.88,4265000,49.99
2004-07-16,55.61,56.27,55.24,55.41,4546400,50.47
2004-07-15,56.59,56.67,55.44,55.44,6204700,50.50
2004-07-14,55.85,56.76,55.81,56.76,4582900,51.70
2004-07-13,56.60,57.03,55.63,56.68,5561000,51.63
2004-07-12,55.81,56.26,55.72,56.10,3995000,51.10
2004-07-09,56.01,57.03,55.84,56.39,4693300,51.37
2004-07-08,56.10,56.86,56.05,56.77,5354400,51.71
2004-07-07,56.87,57.40,56.15,56.82,4749300,51.76
2004-07-06,57.97,57.97,56.82,56.87,4315600,51.80
2004-07-05,57.65,58.13,57.33,57.64,2235100,52.50
2004-07-02,58.25,58.55,57.43,57.67,4386000,52.53
2004-07-01,59.60,60.09,58.33,58.60,4513600,53.38
2004-06-30,59.10,59.52,58.90,59.11,3373900,53.84
2004-06-29,58.99,59.30,58.50,59.00,3754400,53.74
2004-06-28,58.18,59.20,57.92,59.01,4870500,53.75
2004-06-25,57.94,58.28,57.37,58.20,7311300,53.01
2004-06-24,57.00,58.14,57.00,58.10,6807300,52.92
2004-06-23,56.20,56.80,55.90,56.51,5228500,51.47
2004-06-22,56.86,57.10,55.27,55.53,7536500,50.58
2004-06-21,57.98,58.26,56.81,57.08,4761100,51.99
2004-06-18,57.27,57.76,56.89,57.52,10116800,52.39
2004-06-17,58.14,58.60,57.31,57.56,4100700,52.43
2004-06-16,58.60,58.76,57.92,58.13,3835400,52.95
2004-06-15,57.80,58.46,57.30,58.38,5447600,53.18
2004-06-14,59.01,59.19,57.81,58.14,4794000,52.96
2004-06-11,58.91,59.78,58.55,59.30,2952900,54.02
2004-06-10,59.08,59.44,58.64,59.21,2329300,53.93
2004-06-09,60.20,60.39,59.05,59.25,3726600,53.97
2004-06-08,59.97,60.16,59.52,60.03,4489300,54.68
2004-06-07,59.00,59.90,58.90,59.79,4212300,54.46
2004-06-04,57.71,58.68,57.56,58.37,4360000,53.17
2004-06-03,57.60,57.69,56.91,57.69,3756500,52.55
2004-06-02,57.40,58.36,57.30,57.54,3966900,52.41
2004-06-01,58.20,58.29,56.91,57.11,3763400,52.02
2004-05-31,57.95,58.40,57.66,58.05,754300,52.88
2004-05-28,58.44,58.73,57.64,57.64,3323400,52.50
2004-05-27,58.04,58.69,58.02,58.29,4469700,53.10
2004-05-26,58.07,58.18,57.62,57.75,3694900,52.60
2004-05-25,57.42,57.42,56.58,56.92,4735500,51.85
2004-05-24,57.50,58.57,57.44,57.94,4493600,52.78
2004-05-21,57.30,57.69,56.53,57.10,4308900,52.01
2004-05-20,56.78,57.21,56.25,57.05,2976000,51.97
2004-05-19,56.66,57.70,56.46,57.52,6117700,52.39
2004-05-18,55.06,56.08,55.01,55.90,5399500,50.92
2004-05-17,55.05,55.18,54.31,54.95,6475800,50.05
2004-05-14,57.02,57.09,55.71,56.04,6716100,51.05
2004-05-13,56.74,57.42,56.05,57.00,5566500,51.92
2004-05-12,57.90,58.08,56.50,56.51,6391600,51.47
2004-05-11,57.84,58.28,57.36,58.16,5101500,52.98
2004-05-10,57.58,57.97,57.15,57.39,7018600,52.28
2004-05-07,59.10,59.47,58.18,58.98,6580000,53.72
2004-05-06,60.76,61.06,59.13,59.26,7866000,53.98
2004-05-05,61.20,61.67,60.83,61.46,4943100,55.98
2004-05-04,62.45,62.45,61.50,61.50,5044200,56.02
2004-05-03,59.92,61.57,59.65,61.50,3746300,56.02
2004-04-30,60.31,61.12,60.05,60.25,4729300,54.88
2004-04-29,61.65,61.68,60.22,60.80,7892300,55.38
2004-04-28,62.91,63.40,61.77,62.00,11709500,56.48
2004-04-27,64.98,65.05,64.13,64.71,4030100,58.94
2004-04-26,65.05,65.80,64.91,64.98,4125500,59.19
2004-04-23,64.89,65.25,64.60,65.05,5820100,59.25
2004-04-22,63.37,64.15,62.77,64.03,4827800,58.32
2004-04-21,63.00,63.57,62.46,63.02,5485600,57.40
2004-04-20,62.65,63.50,62.65,63.10,4919400,57.48
2004-04-19,62.33,62.55,61.61,62.19,2712900,56.65
2004-04-16,60.94,62.46,60.87,62.25,5910700,56.70
2004-04-15,61.99,62.55,61.26,61.58,3945400,56.09
2004-04-14,62.70,62.87,61.17,62.25,5753400,56.70
2004-04-13,63.39,63.96,63.10,63.37,4327900,57.72
2004-04-12,62.55,62.55,62.55,62.55,000,56.98
2004-04-09,62.55,62.55,62.55,62.55,000,56.98
2004-04-08,63.11,63.75,62.46,62.55,4511100,56.98
2004-04-07,62.20,63.59,61.96,62.25,6409500,56.70
2004-04-06,63.32,63.42,61.22,62.20,6293500,56.66
2004-04-05,62.93,63.50,62.31,63.26,5014700,57.62
2004-04-02,61.00,62.63,60.40,62.50,6175100,56.93
2004-04-01,60.58,61.40,59.49,61.10,6259800,55.66
2004-03-31,60.77,61.09,59.86,60.07,3559100,54.72
2004-03-30,60.84,60.84,59.96,60.75,2910000,55.34
2004-03-29,59.76,60.84,59.39,60.61,3846700,55.21
2004-03-26,60.07,60.25,59.25,59.55,5163500,54.24
2004-03-25,57.90,59.47,57.90,59.25,7915400,53.97
2004-03-24,57.51,57.85,56.40,57.30,7241700,52.19
2004-03-23,57.48,58.46,57.25,57.41,6969900,52.29
2004-03-22,58.43,58.44,57.10,57.78,7457600,52.63
2004-03-19,60.00,60.14,59.10,59.10,13817300,53.83
2004-03-18,60.78,60.80,59.56,59.56,6380100,54.25
2004-03-17,58.80,60.70,58.51,60.51,7753000,55.12
2004-03-16,58.90,59.59,58.27,59.08,6103900,53.82
2004-03-15,60.50,60.82,58.77,58.83,7606700,53.59
2004-03-12,59.60,60.77,59.02,60.72,7942900,55.31
2004-03-11,60.70,61.10,59.50,60.50,11556700,55.11
2004-03-10,62.28,62.49,61.83,62.12,6062600,56.58
2004-03-09,63.10,63.24,62.25,62.87,4704400,57.27
2004-03-08,63.95,64.13,63.46,63.65,2156600,57.98
2004-03-05,63.90,64.15,62.80,63.85,4858100,58.16
2004-03-04,63.70,63.90,63.05,63.89,3635500,58.20
2004-03-03,63.77,64.06,62.81,63.31,4408100,57.67
2004-03-02,63.60,64.44,63.25,64.39,4867600,58.65
2004-03-01,62.60,63.02,62.35,63.02,4277300,57.40
2004-02-27,63.05,63.40,62.02,62.05,5688100,56.52
2004-02-26,63.00,63.10,61.85,62.96,4885400,57.35
2004-02-25,62.16,63.19,61.79,62.75,6677900,57.16
2004-02-24,63.05,63.73,61.56,61.92,8591600,56.40
2004-02-23,64.56,65.15,63.75,63.79,5133000,58.11
2004-02-20,66.10,66.40,64.67,64.73,8001300,58.96
2004-02-19,66.25,67.28,66.10,66.51,5443300,60.58
2004-02-18,67.00,67.07,66.16,66.35,3403700,60.44
2004-02-17,67.10,67.30,66.00,66.94,3953200,60.98
2004-02-16,66.40,67.04,65.94,67.04,2408300,61.07
2004-02-13,67.68,67.78,66.20,66.50,4553500,60.57
2004-02-12,67.90,68.29,67.31,67.69,4155000,61.66
2004-02-11,67.06,67.87,66.87,67.83,5293000,61.79
2004-02-10,66.00,67.00,65.49,66.80,5772300,60.85
2004-02-09,64.80,65.84,64.65,65.78,4321400,59.92
2004-02-06,64.98,65.00,63.80,64.50,4681600,58.75
2004-02-05,63.60,65.08,63.55,64.02,4047100,58.32
2004-02-04,64.48,64.80,63.61,64.20,5474400,58.48
2004-02-03,64.95,65.29,64.35,64.97,4299500,59.18
2004-02-02,65.21,65.29,64.04,64.75,3868700,58.98
2004-01-30,66.05,66.20,64.53,64.99,4827200,59.20
2004-01-29,65.91,66.51,65.45,65.55,4998400,59.71
2004-01-28,65.40,66.86,65.40,66.51,4703400,60.58
2004-01-27,66.55,67.07,65.96,66.11,5084000,60.22
2004-01-26,66.23,66.38,65.21,65.63,5014000,59.78
2004-01-23,67.15,67.15,66.10,66.23,6034500,60.33
2004-01-22,68.76,68.85,67.28,67.88,9689000,60.83
2004-01-21,67.54,67.90,66.14,67.18,7329500,60.20
2004-01-20,68.50,68.50,67.39,67.56,4846600,60.54
2004-01-19,68.60,68.60,67.51,68.02,3180900,60.96
2004-01-16,68.35,68.90,67.93,68.22,7619600,61.13
2004-01-15,67.60,68.22,67.12,68.15,5437200,61.07
2004-01-14,67.10,68.69,66.75,68.30,4849100,61.21
2004-01-13,67.70,68.18,67.10,67.35,4306300,60.35
2004-01-12,67.50,67.78,66.86,67.15,4279100,60.18
2004-01-09,68.09,68.47,66.87,67.55,7530700,60.53
2004-01-08,65.72,67.96,65.43,67.57,10639200,60.55
2004-01-07,64.80,65.40,64.36,64.80,6617500,58.07
2004-01-06,64.15,64.58,63.79,64.49,4706300,57.79
2004-01-05,64.04,64.06,63.42,64.00,3418600,57.35
2004-01-02,64.20,64.20,63.54,64.00,2685600,57.35
2004-01-01,63.50,63.50,63.50,63.50,000,56.90
2003-12-31,63.50,63.50,63.50,63.50,000,56.90
2003-12-30,64.20,64.40,63.50,63.50,1610000,56.90
2003-12-29,63.10,63.82,62.82,63.48,1916300,56.89
2003-12-26,62.41,62.41,62.41,62.41,000,55.93
2003-12-25,62.41,62.41,62.41,62.41,000,55.93
2003-12-24,62.41,62.41,62.41,62.41,000,55.93
2003-12-23,63.00,63.25,62.27,62.41,2707600,55.93
2003-12-22,63.04,63.44,62.40,62.40,3643200,55.92
2003-12-19,62.98,63.92,62.67,63.26,12585800,56.69
2003-12-18,62.06,62.90,61.52,62.30,5246100,55.83
2003-12-17,63.83,63.99,62.12,62.35,5541200,55.87
2003-12-16,63.80,63.99,62.95,63.84,4105900,57.21
2003-12-15,64.86,64.95,64.11,64.24,5104900,57.57
2003-12-12,64.49,64.89,63.25,63.57,4439900,56.97
2003-12-11,63.60,64.07,63.51,64.00,5616000,57.35
2003-12-10,63.30,63.83,62.82,63.42,4883200,56.83
2003-12-09,63.28,63.88,62.95,63.54,5602200,56.94
2003-12-08,62.61,62.99,61.85,62.55,4477500,56.05
2003-12-05,63.70,63.80,62.50,63.35,6046100,56.77
2003-12-04,64.85,65.10,63.74,64.05,6997200,57.40
2003-12-03,63.40,65.09,63.20,64.85,9534400,58.11
2003-12-02,62.80,63.16,62.17,62.78,6016100,56.26
2003-12-01,61.64,62.95,61.64,62.80,5954900,56.28
2003-11-28,61.00,61.35,60.01,60.86,5021200,54.54
2003-11-27,60.97,61.12,60.46,60.75,2426700,54.44
2003-11-26,61.00,61.66,60.15,60.15,5251100,53.90
2003-11-25,61.14,61.32,60.55,60.87,5206300,54.55
2003-11-24,58.99,61.03,58.95,60.77,6218200,54.46
2003-11-21,58.55,58.93,57.86,58.81,6214100,52.70
2003-11-20,59.10,59.50,57.50,58.55,9585200,52.47
2003-11-19,58.62,58.88,57.68,58.88,9918000,52.76
2003-11-18,60.95,61.03,59.01,59.56,7459800,53.37
2003-11-17,61.40,61.49,60.07,60.27,8941300,54.01
2003-11-14,62.28,63.22,61.98,63.02,4862900,56.47
2003-11-13,62.00,62.64,61.73,62.37,8746500,55.89
2003-11-12,61.16,61.45,60.14,60.74,5607700,54.43
2003-11-11,60.33,60.80,59.73,60.78,4374400,54.47
2003-11-10,60.82,61.64,60.52,60.69,3506300,54.39
2003-11-07,60.90,62.28,60.82,61.40,7786800,55.02
2003-11-06,60.00,60.80,59.17,60.22,5314800,53.97
2003-11-05,59.65,60.31,59.31,59.67,4928100,53.47
2003-11-04,60.05,60.49,59.52,59.97,5557900,53.74
2003-11-03,58.01,60.00,57.83,60.00,7218200,53.77
2003-10-31,57.42,58.19,57.10,58.25,3843100,52.20
2003-10-30,57.50,58.62,56.84,58.24,6537300,52.19
2003-10-29,57.12,57.37,56.66,57.28,4518800,51.33
2003-10-28,55.71,56.78,55.60,56.21,4085900,50.37
2003-10-27,54.69,55.39,54.52,55.20,2732000,49.47
2003-10-24,54.35,54.88,54.00,54.15,3568700,48.53
2003-10-23,54.40,55.14,53.90,54.80,6672400,49.11
2003-10-22,56.56,57.06,55.39,55.40,4362500,49.65
2003-10-21,57.25,57.41,56.40,57.19,3843500,51.25
2003-10-20,55.99,56.74,55.23,56.68,3649000,50.79
2003-10-17,56.50,57.35,55.66,55.85,4893300,50.05
2003-10-16,56.38,57.29,55.68,56.75,4811400,50.86
2003-10-15,57.00,57.48,56.28,56.85,5995600,50.95
2003-10-14,57.14,57.28,55.50,56.42,4966300,50.56
2003-10-13,55.87,57.06,55.65,56.55,3877400,50.68
2003-10-10,55.50,56.32,54.95,55.46,4188600,49.70
2003-10-09,54.65,55.99,54.23,55.80,5613500,50.00
2003-10-08,53.81,55.25,53.46,53.81,5433400,48.22
2003-10-07,54.59,54.72,53.13,53.90,4836100,48.30
2003-10-06,54.15,54.58,53.75,54.30,3823700,48.66
2003-10-03,52.42,54.77,52.17,54.60,6378900,48.93
2003-10-02,52.70,53.36,51.80,52.10,5965200,46.69
2003-10-01,50.88,52.10,50.55,52.88,5450200,47.39
2003-09-30,52.20,52.20,50.18,51.14,8209200,45.83
2003-09-29,51.41,52.97,51.29,52.20,5579300,46.78
2003-09-26,51.27,52.16,50.72,52.02,6315700,46.62
2003-09-25,51.49,52.39,50.91,52.30,7498100,46.87
2003-09-24,53.70,54.18,51.61,51.93,7051100,46.54
2003-09-23,53.85,54.23,52.42,53.63,7675600,48.06
2003-09-22,55.22,55.90,53.77,53.77,8230100,48.19
2003-09-19,57.50,57.90,56.88,56.11,14863100,50.28
2003-09-18,56.41,57.56,56.23,57.17,4642600,51.23
2003-09-17,56.70,57.37,56.13,56.28,5855000,50.43
2003-09-16,54.52,56.11,54.15,55.80,4840500,50.00
2003-09-15,54.85,55.07,54.28,54.61,2646400,48.94
2003-09-12,55.70,55.83,53.56,54.35,4790300,48.70
2003-09-11,54.65,55.69,53.81,55.64,6327200,49.86
2003-09-10,56.15,56.28,54.71,54.80,7211600,49.11
2003-09-09,58.49,58.50,56.32,56.44,6610800,50.58
2003-09-08,57.15,58.36,57.08,58.00,3867900,51.98
2003-09-05,58.40,58.40,56.56,57.10,6159700,51.17
2003-09-04,57.73,58.44,57.53,57.85,5118400,51.84
2003-09-03,57.99,58.25,57.38,58.20,5908100,52.16
2003-09-02,57.95,58.09,56.80,57.49,4645000,51.52
2003-09-01,57.00,57.99,57.00,57.85,4203300,51.84
2003-08-29,56.51,57.27,56.16,56.49,5210600,50.62
2003-08-28,55.14,56.49,54.83,56.30,6161200,50.45
2003-08-27,54.74,54.95,54.13,54.79,3943600,49.10
2003-08-26,55.45,56.47,53.61,54.25,7052100,48.62
2003-08-25,56.32,56.40,55.25,55.30,3323000,49.56
2003-08-22,55.89,57.79,55.56,56.64,7018500,50.76
2003-08-21,54.57,56.10,54.55,56.60,5334700,50.72
2003-08-20,54.89,55.07,53.77,54.61,4809200,48.94
2003-08-19,54.41,55.29,54.17,54.51,7836700,48.85
2003-08-18,52.87,53.68,52.47,53.68,4241000,48.10
2003-08-15,52.50,52.86,52.03,52.50,4828100,47.05
2003-08-14,51.49,52.74,51.26,52.70,5613100,47.23
2003-08-13,50.45,51.79,50.38,51.50,7582800,46.15
2003-08-12,49.49,50.26,49.38,49.96,3923500,44.77
2003-08-11,49.50,49.85,48.85,49.53,3658700,44.39
2003-08-08,49.31,49.88,48.88,49.49,3529400,44.35
2003-08-07,49.59,49.59,48.54,49.18,5244300,44.07
2003-08-06,49.30,49.95,48.57,49.85,6342900,44.67
2003-08-05,49.76,50.48,49.26,50.15,4669200,44.94
2003-08-04,49.25,50.25,48.84,49.50,5186700,44.36
2003-08-01,49.97,50.00,49.30,49.65,4669000,44.49
2003-07-31,49.74,50.30,49.16,50.30,6703600,45.08
2003-07-30,49.30,49.85,48.92,49.52,6303500,44.38
2003-07-29,49.63,50.33,49.05,49.70,5794500,44.54
2003-07-28,49.80,50.17,49.50,49.85,4902400,44.67
2003-07-25,48.60,49.40,48.41,49.00,5414400,43.91
2003-07-24,47.68,49.36,47.18,49.15,14020400,44.04
2003-07-23,47.67,47.82,46.32,47.33,5556800,42.41
2003-07-22,46.59,47.37,46.08,47.45,5557200,42.52
2003-07-21,47.84,47.88,46.18,46.92,5725000,42.05
2003-07-18,46.60,47.79,46.34,47.30,5528300,42.39
2003-07-17,47.25,47.42,46.05,46.71,8211200,41.86
2003-07-16,47.70,48.04,47.15,47.60,6551300,42.66
2003-07-15,46.35,47.90,46.25,47.17,7767700,42.27
2003-07-14,46.44,46.94,46.05,46.71,3967200,41.86
2003-07-11,44.87,46.27,44.80,46.49,5351600,41.66
2003-07-10,46.02,46.18,45.00,45.48,6208000,40.76
2003-07-09,46.80,46.80,45.77,46.15,5830700,41.36
2003-07-08,45.75,46.88,45.71,46.60,9650800,41.76
2003-07-07,44.02,45.98,44.01,45.62,10330800,40.88
2003-07-04,43.22,43.71,43.12,43.68,2219700,39.14
2003-07-03,43.26,43.89,43.01,43.10,6749700,38.62
2003-07-02,42.19,43.22,42.19,43.00,8511900,38.53
2003-07-01,42.42,42.57,41.09,41.35,7912000,37.06
2003-06-30,42.98,43.49,42.33,42.79,5104300,38.35
2003-06-27,43.74,43.87,42.85,43.72,3423700,39.18
2003-06-26,42.77,43.50,42.77,43.22,4850200,38.73
2003-06-25,43.19,43.54,42.75,42.85,4443500,38.40
2003-06-24,43.09,43.54,42.58,43.21,5628100,38.72
2003-06-23,43.50,43.84,42.65,43.13,4791900,38.65
2003-06-20,43.50,44.00,43.14,43.50,14517100,38.98
2003-06-19,44.00,44.62,43.10,43.47,6919000,38.95
2003-06-18,43.31,43.95,43.10,43.76,5395900,39.21
2003-06-17,43.25,43.88,42.88,43.40,6453700,38.89
2003-06-16,41.75,43.00,41.34,43.00,4860400,38.53
2003-06-13,42.66,42.94,41.88,42.05,6107100,37.68
2003-06-12,43.00,43.17,41.81,42.80,6024500,38.35
2003-06-11,43.00,43.49,42.50,42.54,6388400,38.12
2003-06-10,42.11,43.10,42.10,43.09,5627900,38.61
2003-06-09,42.90,43.15,42.05,42.43,3715600,38.02
2003-06-06,42.35,43.73,42.07,43.35,9396100,38.85
2003-06-05,42.10,42.35,41.55,41.75,8417700,37.41
2003-06-04,41.29,42.02,40.66,41.81,6388700,37.47
2003-06-03,40.69,41.09,40.34,40.86,5930900,36.62
2003-06-02,41.10,41.35,40.71,41.29,6250800,37.00
2003-05-30,39.50,40.75,39.30,40.30,7456800,36.11
2003-05-29,39.50,40.20,39.15,39.40,4210600,35.31
2003-05-28,40.00,40.46,39.67,39.62,8757000,35.50
2003-05-27,38.52,39.59,37.94,39.73,7177500,35.60
2003-05-26,38.65,39.08,38.50,38.52,2308200,34.52
2003-05-23,39.28,39.54,38.31,38.67,8080400,34.65
2003-05-22,38.43,38.95,38.02,38.55,27552500,34.55
2003-05-21,39.90,39.90,38.63,39.45,8022700,35.35
2003-05-20,40.25,40.45,39.63,39.66,7037600,35.54
2003-05-19,41.34,41.42,40.03,40.50,7091500,36.29
2003-05-16,42.25,42.74,41.41,41.85,5967500,37.50
2003-05-15,41.82,42.37,41.15,42.35,5575700,37.95
2003-05-14,41.75,42.46,41.16,41.79,7741300,37.45
2003-05-13,43.08,43.30,41.71,42.30,5958300,37.91
2003-05-12,44.06,44.26,42.14,42.87,6384300,38.42
2003-05-09,43.70,43.84,42.45,44.13,5029300,39.55
2003-05-08,44.53,45.31,43.11,43.25,5836200,38.76
2003-05-07,45.90,45.90,44.80,45.08,5720400,40.40
2003-05-06,44.71,46.18,44.53,46.27,4608700,41.46
2003-05-05,45.40,45.80,44.60,45.34,4676500,40.63
2003-05-02,44.20,45.10,43.34,44.61,4167900,39.98
2003-05-01,44.16,44.16,44.16,44.16,000,39.57
2003-04-30,44.25,45.22,44.11,44.67,5297300,40.03
2003-04-29,45.27,45.92,44.40,44.38,7557100,39.77
2003-04-28,42.55,44.93,42.38,44.62,6069700,39.99
2003-04-25,43.40,43.82,42.53,42.70,5434200,38.26
2003-04-24,43.70,44.45,43.42,43.78,7553200,39.23
2003-04-23,44.70,44.70,43.01,43.78,7060200,39.23
2003-04-22,43.75,44.39,42.56,44.40,4874600,39.79
2003-04-21,43.92,43.92,43.92,43.92,000,39.36
2003-04-18,43.92,43.92,43.92,43.92,000,39.36
2003-04-17,42.99,44.20,42.57,43.92,6009100,39.36
2003-04-16,44.35,44.90,43.02,43.00,6196400,38.53
2003-04-15,42.95,43.70,42.75,43.00,6005600,38.53
2003-04-14,41.70,42.60,40.65,42.35,4876500,37.95
2003-04-11,41.28,42.50,41.15,41.25,5323400,36.97
2003-04-10,41.10,41.45,40.42,40.72,7757500,36.49
2003-04-09,42.20,42.79,41.43,41.42,10272800,37.12
2003-04-08,42.55,43.56,42.27,42.93,6551500,38.47
2003-04-07,42.10,43.54,41.97,42.85,8498200,38.40
2003-04-04,39.60,40.90,39.00,40.67,5495300,36.45
2003-04-03,39.75,40.93,39.27,39.53,6515500,35.42
2003-04-02,38.26,40.08,38.25,40.08,6319800,35.92
2003-04-01,37.59,38.26,36.56,37.80,5188700,33.87
2003-03-31,38.45,38.45,37.10,37.80,5859000,33.87
2003-03-28,40.75,40.96,38.52,38.75,6075100,34.73
2003-03-27,40.82,41.00,39.53,40.86,5133400,36.62
2003-03-26,41.50,42.22,40.48,40.80,7817300,36.56
2003-03-25,39.31,41.39,38.51,41.17,8224000,36.89
2003-03-24,40.70,41.13,40.06,40.20,7241000,36.02
2003-03-21,40.30,42.40,40.19,41.81,19916000,37.47
2003-03-20,40.38,40.92,39.68,40.28,6684700,36.10
2003-03-19,39.40,40.61,38.77,40.17,10111300,36.00
2003-03-18,38.38,39.77,38.00,39.40,13296800,35.31
2003-03-17,35.61,38.43,34.91,37.89,9665600,33.95
2003-03-14,35.90,37.62,35.65,36.01,9283000,32.27
2003-03-13,33.26,35.37,32.82,35.37,7734400,31.70
2003-03-12,33.99,34.09,32.12,32.55,9734900,29.17
2003-03-11,34.82,35.68,33.33,33.72,8059500,30.22
2003-03-10,36.39,36.39,34.75,35.05,5085400,31.41
2003-03-07,35.97,36.80,35.43,36.23,5870400,32.47
2003-03-06,37.25,37.86,36.25,36.35,4821200,32.57
2003-03-05,36.52,37.85,36.42,37.15,4095700,33.29
2003-03-04,37.13,37.50,36.56,37.10,4381600,33.25
2003-03-03,37.25,38.35,37.15,37.38,4866600,33.50
2003-02-28,36.47,37.70,36.01,36.61,4793100,32.81
2003-02-27,35.17,37.19,35.17,36.55,6034900,32.75
2003-02-26,35.51,36.49,34.95,35.40,5535700,31.72
2003-02-25,35.51,36.03,34.28,35.15,6446100,31.50
2003-02-24,37.00,37.10,35.95,36.20,3112000,32.44
2003-02-21,35.83,37.16,35.51,37.30,5193000,33.43
2003-02-20,36.89,37.45,35.65,35.95,5141200,32.22
2003-02-19,37.95,38.35,36.25,36.67,4865700,32.86
2003-02-18,36.90,38.50,36.56,38.25,6256900,34.28
2003-02-17,37.40,37.50,36.35,36.70,3578300,32.89
2003-02-14,35.03,37.10,34.77,36.77,5775900,32.95
2003-02-13,34.05,35.14,33.66,34.66,6060100,31.06
2003-02-12,35.20,35.36,34.17,34.46,5076400,30.88
2003-02-11,35.30,35.93,34.66,35.42,5088300,31.74
2003-02-10,34.80,35.39,34.00,34.85,5124100,31.23
2003-02-07,36.15,36.30,34.60,34.83,6464700,31.21
2003-02-06,36.99,37.20,35.20,36.20,6979000,32.44
2003-02-05,35.70,37.47,35.11,37.48,6286000,33.59
2003-02-04,37.06,37.18,35.50,35.66,5914600,31.96
2003-02-03,38.35,38.79,36.93,37.54,4917200,33.64
2003-01-31,36.57,38.15,35.79,38.75,7329300,34.73
2003-01-30,37.39,38.60,36.70,37.25,8113600,33.38
2003-01-29,35.35,37.70,34.10,37.05,9509300,33.20
2003-01-28,36.11,36.28,34.91,35.80,8211700,32.08
2003-01-27,37.10,37.24,34.87,35.57,10480400,31.88
2003-01-24,39.44,39.65,37.05,37.21,8349100,33.35
2003-01-23,39.80,40.37,38.97,41.00,12600000,35.85
2003-01-22,39.10,39.83,37.10,38.33,11416500,33.51
2003-01-21,39.38,40.36,38.91,39.50,8066600,34.53
2003-01-20,39.80,40.47,38.90,38.98,5724800,34.08
2003-01-17,41.15,41.19,39.05,38.70,10265900,33.83
2003-01-16,42.85,42.96,41.32,42.50,6164500,37.16
2003-01-15,44.36,44.80,42.53,43.26,6151300,37.82
2003-01-14,43.30,44.49,42.91,43.77,5679300,38.27
2003-01-13,42.84,44.23,42.69,43.10,5358700,37.68
2003-01-10,42.67,43.50,41.40,42.58,5900700,37.23
2003-01-09,42.30,42.55,40.61,42.82,6050700,37.44
2003-01-08,43.80,43.85,41.60,41.78,5970000,36.53
2003-01-07,44.95,45.20,43.35,44.61,5094700,39.00
2003-01-06,43.35,44.75,42.45,45.00,5358300,39.34
2003-01-03,43.75,44.61,43.30,43.25,4626200,37.81
2003-01-02,40.70,44.00,40.40,51.80,4387100,45.29
2003-01-01,40.50,40.50,40.50,40.50,000,35.41