Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,2.29,2.29,2.19,2.20,39800,2.20
2009-11-25,2.24,2.28,2.21,2.27,35400,2.27
2009-11-24,2.25,2.25,2.21,2.21,22100,2.21
2009-11-23,2.13,2.24,2.13,2.24,68000,2.24
2009-11-20,2.14,2.19,2.14,2.16,22200,2.16
2009-11-19,2.14,2.21,2.14,2.21,21800,2.21
2009-11-18,2.13,2.20,2.12,2.20,47600,2.20
2009-11-17,2.15,2.16,2.12,2.15,79100,2.15
2009-11-16,2.14,2.15,2.12,2.14,40100,2.14
2009-11-13,2.14,2.15,2.10,2.12,40300,2.12
2009-11-11,2.12,2.20,2.09,2.19,41600,2.19
2009-11-10,2.10,2.12,2.06,2.10,48500,2.10
2009-11-09,2.14,2.18,2.06,2.12,101400,2.12
2009-11-06,2.32,2.32,2.14,2.14,188800,2.14
2009-11-05,2.25,2.28,2.18,2.27,86900,2.27
2009-11-04,2.17,2.29,2.15,2.29,66000,2.29
2009-11-03,2.19,2.19,2.11,2.16,51200,2.16
2009-11-02,2.13,2.20,2.13,2.15,97900,2.15
2009-10-30,2.14,2.18,2.06,2.10,120500,2.10
2009-10-29,2.11,2.16,2.03,2.11,236300,2.11
2009-10-28,2.23,2.28,2.11,2.13,175600,2.13
2009-10-27,2.26,2.29,2.25,2.28,66500,2.28
2009-10-26,2.33,2.33,2.28,2.30,72400,2.30
2009-10-23,2.37,2.39,2.20,2.30,192200,2.30
2009-10-22,2.33,2.39,2.30,2.34,57700,2.34
2009-10-21,2.35,2.37,2.29,2.32,103800,2.32
2009-10-20,2.40,2.41,2.38,2.38,59500,2.38
2009-10-19,2.41,2.41,2.35,2.40,55000,2.40
2009-10-16,2.40,2.45,2.38,2.39,157700,2.39
2009-10-15,2.40,2.43,2.38,2.40,68700,2.40
2009-10-14,2.44,2.44,2.38,2.40,118800,2.40
2009-10-13,2.43,2.45,2.40,2.42,71700,2.42
2009-10-12,2.46,2.49,2.42,2.44,143300,2.44
2009-10-09,2.47,2.49,2.43,2.45,293900,2.45
2009-10-08,2.47,2.53,2.45,2.46,199900,2.46
2009-10-07,2.46,2.48,2.40,2.44,55500,2.44
2009-10-06,2.35,2.45,2.35,2.45,72700,2.45
2009-10-05,2.37,2.37,2.31,2.36,107500,2.36
2009-10-02,2.44,2.44,2.31,2.32,152200,2.32
2009-10-01,2.41,2.53,2.41,2.42,84300,2.42
2009-09-30,2.41,2.48,2.39,2.45,167600,2.45
2009-09-29,2.40,2.52,2.35,2.37,316300,2.37
2009-09-28,2.45,2.45,2.38,2.40,92400,2.40
2009-09-25,2.38,2.45,2.37,2.44,59300,2.44
2009-09-24,2.44,2.49,2.39,2.42,138900,2.42
2009-09-23,2.45,2.49,2.38,2.48,255000,2.48
2009-09-22,2.51,2.56,2.46,2.46,155100,2.46
2009-09-21,2.58,2.59,2.44,2.50,229300,2.50
2009-09-18,2.72,2.75,2.54,2.54,743000,2.54
2009-09-17,2.88,2.90,2.68,2.72,267400,2.72
2009-09-16,2.74,2.84,2.72,2.81,289100,2.81
2009-09-15,2.66,2.77,2.63,2.68,173300,2.68
2009-09-14,2.68,2.68,2.57,2.57,141500,2.57
2009-09-11,2.68,2.72,2.63,2.67,142900,2.67
2009-09-10,2.87,2.87,2.67,2.70,483200,2.70
2009-09-09,2.90,2.93,2.82,2.82,718500,2.82
2009-09-08,2.68,2.98,2.52,2.85,1652700,2.85
2009-09-07,2.35,2.65,2.35,2.62,1052600,2.62
2009-09-04,2.18,2.24,2.18,2.23,130300,2.23
2009-09-03,2.14,2.24,2.14,2.22,113600,2.22
2009-09-02,2.14,2.20,2.11,2.12,123000,2.12
2009-09-01,2.20,2.23,2.12,2.15,175400,2.15
2009-08-31,2.15,2.22,2.13,2.20,176100,2.20
2009-08-28,2.11,2.16,2.10,2.16,101700,2.16
2009-08-27,2.12,2.14,2.08,2.09,99100,2.09
2009-08-26,2.13,2.18,2.10,2.12,95500,2.12
2009-08-25,2.13,2.18,2.13,2.14,45600,2.14
2009-08-24,2.15,2.19,2.13,2.19,76200,2.19
2009-08-21,2.15,2.16,2.10,2.13,95900,2.13
2009-08-20,2.10,2.16,2.06,2.16,137900,2.16
2009-08-19,2.16,2.20,2.11,2.11,131800,2.11
2009-08-18,2.13,2.28,2.13,2.19,336400,2.19
2009-08-17,2.06,2.13,2.05,2.05,63800,2.05
2009-08-14,2.20,2.20,2.11,2.13,55700,2.13
2009-08-13,2.14,2.19,2.14,2.18,57700,2.18
2009-08-12,2.11,2.18,2.11,2.16,48500,2.16
2009-08-11,2.11,2.19,2.11,2.15,98700,2.15
2009-08-10,2.12,2.15,2.12,2.15,58200,2.15
2009-08-07,2.15,2.16,2.07,2.16,78200,2.16
2009-08-06,2.15,2.18,2.09,2.17,136800,2.17
2009-08-05,2.09,2.13,2.03,2.13,96600,2.13
2009-08-04,2.05,2.10,2.00,2.07,173600,2.07
2009-08-03,2.02,2.09,2.02,2.05,159600,2.05
2009-07-31,2.09,2.09,2.00,2.06,116500,2.06
2009-07-30,2.07,2.07,2.01,2.06,89100,2.06
2009-07-29,2.00,2.09,2.00,2.01,150500,2.01
2009-07-28,1.99,2.08,1.99,2.00,110700,2.00
2009-07-27,2.08,2.13,2.00,2.00,336800,2.00
2009-07-24,2.35,2.35,2.00,2.10,349600,2.10
2009-07-23,2.37,2.39,2.25,2.35,94500,2.35
2009-07-22,2.33,2.37,2.26,2.36,38700,2.36
2009-07-21,2.38,2.38,2.32,2.36,32900,2.36
2009-07-20,2.32,2.38,2.28,2.30,116700,2.30
2009-07-17,2.25,2.38,2.25,2.31,47200,2.31
2009-07-16,2.36,2.38,2.28,2.33,88900,2.33
2009-07-15,2.31,2.38,2.28,2.36,97900,2.36
2009-07-14,2.20,2.31,2.20,2.30,122000,2.30
2009-07-13,2.10,2.21,2.09,2.17,74800,2.17
2009-07-10,2.20,2.26,1.94,2.08,377100,2.08
2009-07-09,2.26,2.26,2.16,2.19,78100,2.19
2009-07-08,2.22,2.32,2.15,2.15,74800,2.15
2009-07-07,2.30,2.35,2.21,2.21,18600,2.21
2009-07-06,2.22,2.27,2.21,2.25,31600,2.25
2009-07-03,2.30,2.33,2.24,2.26,51900,2.26
2009-07-02,2.35,2.36,2.25,2.25,45300,2.25
2009-07-01,2.30,2.40,2.30,2.35,41300,2.35
2009-06-30,2.26,2.34,2.24,2.34,84700,2.34
2009-06-29,2.24,2.30,2.21,2.23,30600,2.23
2009-06-26,2.25,2.31,2.19,2.24,44000,2.24
2009-06-25,2.23,2.25,2.19,2.24,43900,2.24
2009-06-24,2.20,2.25,2.15,2.23,73000,2.23
2009-06-23,2.18,2.25,2.16,2.17,21100,2.17
2009-06-22,2.26,2.33,2.15,2.18,128000,2.18
2009-06-19,2.23,2.32,2.19,2.25,136900,2.25
2009-06-18,2.23,2.30,2.19,2.19,53400,2.19
2009-06-17,2.34,2.34,2.16,2.19,138300,2.19
2009-06-16,2.45,2.45,2.30,2.34,165400,2.34
2009-06-15,2.55,2.55,2.46,2.47,52900,2.47
2009-06-12,2.55,2.59,2.50,2.50,52500,2.50
2009-06-11,2.52,2.55,2.51,2.53,24600,2.53
2009-06-10,2.56,2.59,2.51,2.57,46800,2.57
2009-06-09,2.57,2.65,2.52,2.58,47900,2.58
2009-06-08,2.61,2.66,2.52,2.52,50000,2.52
2009-06-05,2.74,2.74,2.62,2.64,86900,2.64
2009-06-04,2.60,2.74,2.60,2.70,195800,2.70
2009-06-03,2.59,2.68,2.52,2.62,93500,2.62
2009-06-02,2.55,2.59,2.51,2.55,34800,2.55
2009-06-01,2.53,2.65,2.50,2.59,42600,2.59
2009-05-29,2.60,2.63,2.52,2.52,73900,2.52
2009-05-28,2.68,2.68,2.58,2.60,143900,2.60
2009-05-27,2.72,2.72,2.58,2.65,72400,2.65
2009-05-26,2.63,2.68,2.54,2.68,44000,2.68
2009-05-25,2.57,2.66,2.54,2.66,39900,2.66
2009-05-22,2.61,2.67,2.56,2.60,60000,2.60
2009-05-21,2.62,2.77,2.60,2.64,79200,2.64
2009-05-20,2.52,2.72,2.51,2.72,195100,2.72
2009-05-19,2.44,2.50,2.36,2.48,161300,2.48
2009-05-18,2.45,2.45,2.35,2.36,115400,2.36
2009-05-15,2.39,2.39,2.32,2.34,65400,2.34
2009-05-14,2.35,2.41,2.32,2.32,65000,2.32
2009-05-13,2.45,2.49,2.37,2.37,73000,2.37
2009-05-12,2.30,2.40,2.28,2.40,105700,2.40
2009-05-11,2.37,2.44,2.22,2.28,137300,2.28
2009-05-08,2.47,2.49,2.42,2.44,70900,2.44
2009-05-07,2.53,2.60,2.30,2.49,265100,2.49
2009-05-06,2.55,2.60,2.45,2.47,153000,2.47
2009-05-05,2.66,2.66,2.53,2.56,87400,2.56
2009-05-04,2.65,2.65,2.49,2.65,313700,2.65
2009-04-30,2.58,2.65,2.50,2.59,196800,2.59
2009-04-29,2.49,2.73,2.44,2.56,108300,2.56
2009-04-28,2.54,2.55,2.42,2.48,116900,2.48
2009-04-27,2.60,2.69,2.45,2.53,86500,2.53
2009-04-24,2.67,2.67,2.55,2.58,170600,2.58
2009-04-23,2.79,2.88,2.52,2.56,261400,2.56
2009-04-22,2.77,2.80,2.67,2.80,47000,2.80
2009-04-21,2.65,2.73,2.60,2.71,65800,2.71
2009-04-20,2.85,2.85,2.60,2.62,114100,2.62
2009-04-17,2.89,2.89,2.72,2.85,157900,2.85
2009-04-16,2.75,2.87,2.63,2.81,135500,2.81
2009-04-15,2.60,2.75,2.51,2.70,137300,2.70
2009-04-14,2.60,2.60,2.50,2.60,39100,2.60
2009-04-09,2.53,2.62,2.51,2.62,78200,2.62
2009-04-08,2.46,2.78,2.46,2.60,127000,2.60
2009-04-07,2.56,2.64,2.50,2.51,53700,2.51
2009-04-06,2.50,2.64,2.46,2.52,47500,2.52
2009-04-03,2.48,2.64,2.41,2.50,110800,2.50
2009-04-02,2.60,2.69,2.32,2.40,475100,2.40
2009-04-01,2.53,2.60,2.43,2.52,90600,2.52
2009-03-31,2.25,2.61,2.25,2.58,115400,2.58
2009-03-30,2.40,2.40,2.05,2.33,126300,2.33
2009-03-27,2.60,2.87,2.35,2.44,294800,2.44
2009-03-26,2.30,2.60,2.22,2.52,146700,2.52
2009-03-25,2.29,2.32,2.20,2.24,54700,2.24
2009-03-24,2.26,2.28,2.17,2.24,63500,2.24
2009-03-23,2.21,2.23,2.16,2.17,54500,2.17
2009-03-20,2.30,2.32,2.17,2.17,155400,2.17
2009-03-19,2.20,2.27,2.20,2.20,23900,2.20
2009-03-18,2.29,2.29,2.11,2.14,48000,2.14
2009-03-17,2.11,2.23,2.11,2.20,43700,2.20
2009-03-16,2.10,2.21,2.09,2.18,58700,2.18
2009-03-13,2.20,2.22,2.03,2.07,66800,2.07
2009-03-12,1.97,2.12,1.92,2.10,94300,2.10
2009-03-11,1.90,2.06,1.88,1.97,59400,1.97
2009-03-10,1.78,1.95,1.78,1.91,63200,1.91
2009-03-09,1.80,1.85,1.80,1.80,40300,1.80
2009-03-06,1.85,1.87,1.75,1.76,95000,1.76
2009-03-05,1.95,2.04,1.86,1.86,48200,1.86
2009-03-04,1.95,2.02,1.85,2.02,110000,2.02
2009-03-03,1.98,1.99,1.87,1.92,53100,1.92
2009-03-02,2.01,2.04,1.95,1.98,26300,1.98
2009-02-27,2.12,2.18,2.01,2.10,108100,2.10
2009-02-26,2.19,2.19,2.09,2.15,38600,2.15
2009-02-25,2.10,2.19,2.02,2.14,74500,2.14
2009-02-24,2.00,2.00,1.85,1.99,102600,1.99
2009-02-23,2.20,2.20,2.01,2.06,104700,2.06
2009-02-20,2.35,2.37,2.17,2.22,74000,2.22
2009-02-19,2.40,2.45,2.38,2.45,23600,2.45
2009-02-18,2.45,2.45,2.34,2.39,84800,2.39
2009-02-17,2.52,2.52,2.42,2.42,30200,2.42
2009-02-16,2.55,2.58,2.51,2.52,59100,2.52
2009-02-13,2.58,2.63,2.41,2.56,145800,2.56
2009-02-12,2.70,2.70,2.63,2.63,41200,2.63
2009-02-11,2.62,2.87,2.62,2.73,123600,2.73
2009-02-10,2.79,2.80,2.62,2.71,224200,2.71
2009-02-09,2.68,2.86,2.68,2.84,79200,2.84
2009-02-06,2.70,2.80,2.65,2.65,91300,2.65
2009-02-05,2.60,2.72,2.60,2.68,46000,2.68
2009-02-04,2.72,2.72,2.66,2.70,16100,2.70
2009-02-03,2.67,2.68,2.61,2.68,29200,2.68
2009-02-02,2.65,2.70,2.53,2.58,31200,2.58
2009-01-30,2.75,2.75,2.65,2.73,45800,2.73
2009-01-29,2.72,2.74,2.60,2.72,50800,2.72
2009-01-28,2.45,2.71,2.45,2.71,78300,2.71
2009-01-27,2.39,2.49,2.36,2.44,84900,2.44
2009-01-26,2.48,2.49,2.36,2.48,45700,2.48
2009-01-23,2.52,2.53,2.37,2.42,109500,2.42
2009-01-22,2.55,2.61,2.48,2.50,60400,2.50
2009-01-21,2.50,2.51,2.40,2.45,183100,2.45
2009-01-20,2.60,2.70,2.50,2.50,96600,2.50
2009-01-19,2.86,2.86,2.57,2.57,78700,2.57
2009-01-16,2.78,3.13,2.78,2.83,101700,2.83
2009-01-15,2.80,2.81,2.70,2.74,72500,2.74
2009-01-14,2.90,2.96,2.76,2.84,85900,2.84
2009-01-13,2.84,2.88,2.78,2.87,56600,2.87
2009-01-12,3.10,3.10,2.83,2.84,96400,2.84
2009-01-09,3.07,3.19,3.01,3.08,55000,3.08
2009-01-08,3.05,3.13,2.97,3.05,81600,3.05
2009-01-07,3.18,3.24,3.05,3.07,115500,3.07
2009-01-06,3.19,3.28,3.17,3.24,168200,3.24
2009-01-05,3.23,3.25,3.11,3.13,134900,3.13
2009-01-02,3.50,3.59,3.14,3.19,349400,3.19
2009-01-01,3.50,3.50,3.50,3.50,000,3.50
2008-12-31,3.50,3.50,3.50,3.50,000,3.50
2008-12-30,3.86,3.86,3.50,3.50,271300,3.50
2008-12-29,3.21,3.78,3.21,3.59,323600,3.59
2008-12-26,3.21,3.21,3.21,3.21,000,3.21
2008-12-25,3.21,3.21,3.21,3.21,000,3.21
2008-12-24,3.21,3.21,3.21,3.21,000,3.21
2008-12-23,3.02,3.28,2.98,3.21,357600,3.21
2008-12-22,2.76,3.03,2.76,2.99,199700,2.99
2008-12-19,2.60,2.77,2.55,2.70,357600,2.70
2008-12-18,2.55,2.66,2.55,2.62,70400,2.62
2008-12-17,2.70,2.70,2.55,2.55,191400,2.55
2008-12-16,2.61,2.68,2.60,2.60,59900,2.60
2008-12-15,2.65,2.71,2.60,2.61,77100,2.61
2008-12-12,2.60,2.68,2.60,2.60,60800,2.60
2008-12-11,2.63,2.65,2.56,2.65,74200,2.65
2008-12-10,2.61,2.75,2.57,2.60,111100,2.60
2008-12-09,2.70,2.78,2.57,2.60,121800,2.60
2008-12-08,2.75,2.77,2.66,2.70,80500,2.70
2008-12-05,2.73,2.73,2.61,2.61,72600,2.61
2008-12-04,2.79,2.79,2.63,2.70,128200,2.70
2008-12-03,2.79,2.79,2.65,2.70,124000,2.70
2008-12-02,2.83,2.83,2.70,2.78,122900,2.78
2008-12-01,3.11,3.11,2.83,2.85,186700,2.85
2008-11-28,3.15,3.30,3.01,3.03,209400,3.03
2008-11-27,2.75,3.16,2.71,3.16,242300,3.16
2008-11-26,2.65,2.65,2.52,2.63,58600,2.63
2008-11-25,2.77,2.77,2.59,2.63,155600,2.63
2008-11-24,2.60,2.79,2.54,2.78,140800,2.78
2008-11-21,2.56,2.58,2.43,2.53,228100,2.53
2008-11-20,2.78,2.78,2.60,2.60,153100,2.60
2008-11-19,2.90,2.90,2.70,2.71,134600,2.71
2008-11-18,2.96,2.96,2.80,2.85,107700,2.85
2008-11-17,3.00,3.03,2.91,2.96,82700,2.96
2008-11-14,3.08,3.16,2.94,2.97,120100,2.97
2008-11-13,3.02,3.09,3.01,3.05,50000,3.05
2008-11-12,3.15,3.20,3.05,3.06,32900,3.06
2008-11-11,3.12,3.24,3.08,3.09,32300,3.09
2008-11-10,3.25,3.33,3.15,3.18,72500,3.18
2008-11-07,3.12,3.26,3.12,3.22,85900,3.22
2008-11-06,3.49,3.49,3.11,3.11,187200,3.11
2008-11-05,3.98,3.99,3.62,3.68,286200,3.68
2008-11-04,3.31,3.54,3.21,3.54,300200,3.54
2008-11-03,3.35,3.35,3.14,3.19,166400,3.19
2008-10-31,3.15,3.30,3.03,3.27,162500,3.27
2008-10-30,3.00,3.15,3.00,3.09,188200,3.09
2008-10-29,2.91,3.03,2.79,2.91,273000,2.91
2008-10-28,2.80,2.93,2.75,2.84,226300,2.84
2008-10-27,2.97,2.97,2.60,2.71,170500,2.71
2008-10-24,2.99,2.99,2.80,2.94,197600,2.94
2008-10-23,3.06,3.16,2.99,3.03,255400,3.03
2008-10-22,3.32,3.32,3.07,3.12,131600,3.12
2008-10-21,3.38,3.38,3.25,3.29,325300,3.29
2008-10-20,3.58,3.58,3.18,3.28,210100,3.28
2008-10-17,3.38,3.59,3.21,3.27,282200,3.27
2008-10-16,3.01,3.33,3.00,3.14,227200,3.14
2008-10-15,3.64,3.64,3.13,3.15,290000,3.15
2008-10-14,4.27,4.40,3.60,3.66,705000,3.66
2008-10-13,3.46,3.69,3.36,3.60,414200,3.60
2008-10-10,3.09,3.09,2.87,2.90,538300,2.90
2008-10-09,3.30,3.53,3.25,3.25,282700,3.25
2008-10-08,3.41,3.49,2.90,3.25,760100,3.25
2008-10-07,3.85,4.00,3.65,3.65,327900,3.65
2008-10-06,4.37,4.43,3.84,3.92,293000,3.92
2008-10-03,4.75,4.78,4.55,4.60,106400,4.60
2008-10-02,5.09,5.09,4.80,4.80,104000,4.80
2008-10-01,5.12,5.30,5.03,5.04,196800,5.04
2008-09-30,4.67,5.30,4.60,5.06,279300,5.06
2008-09-29,5.89,5.89,5.03,5.03,144200,5.03
2008-09-26,5.98,5.98,5.76,5.81,88500,5.81
2008-09-25,6.00,6.07,5.92,6.00,168000,6.00
2008-09-24,5.70,6.01,5.66,5.99,312900,5.99
2008-09-23,5.70,5.85,5.55,5.61,209000,5.61
2008-09-22,5.75,5.90,5.68,5.79,160700,5.79
2008-09-19,5.94,6.20,5.50,5.61,580600,5.61
2008-09-18,5.84,6.00,5.71,5.88,212400,5.88
2008-09-17,6.36,6.60,5.50,5.96,540300,5.96
2008-09-16,6.04,6.40,6.04,6.21,430300,6.21
2008-09-15,6.40,6.40,6.04,6.05,240900,6.05
2008-09-12,6.65,6.73,6.52,6.57,219400,6.57
2008-09-11,6.63,6.76,6.56,6.65,131800,6.65
2008-09-10,6.80,6.85,6.56,6.68,215700,6.68
2008-09-09,6.77,6.97,6.58,6.94,177100,6.94
2008-09-08,6.90,6.93,6.67,6.68,126600,6.68
2008-09-05,6.85,6.85,6.50,6.56,145300,6.56
2008-09-04,7.19,7.31,6.91,6.94,108000,6.94
2008-09-03,7.25,7.35,7.05,7.21,105900,7.21
2008-09-02,6.98,7.41,6.85,7.27,297400,7.27
2008-09-01,6.68,7.08,6.60,7.00,163600,7.00
2008-08-29,6.77,6.80,6.61,6.77,94100,6.77
2008-08-28,6.36,6.79,6.25,6.74,139900,6.58
2008-08-27,6.35,6.43,6.35,6.36,86400,6.21
2008-08-26,6.25,6.39,6.12,6.30,107600,6.15
2008-08-25,6.14,6.28,6.06,6.22,174900,6.07
2008-08-22,6.09,6.19,6.02,6.19,70100,6.04
2008-08-21,6.06,6.22,5.92,6.09,113400,5.95
2008-08-20,6.31,6.31,6.07,6.16,122200,6.01
2008-08-19,6.43,6.43,6.17,6.17,183800,6.02
2008-08-18,6.29,6.54,6.17,6.48,175600,6.33
2008-08-15,5.95,6.55,5.84,6.39,273400,6.24
2008-08-14,5.73,5.93,5.70,5.87,107200,5.73
2008-08-13,5.96,6.00,5.76,5.91,167400,5.77
2008-08-12,5.86,6.07,5.85,5.98,130800,5.84
2008-08-11,5.75,5.96,5.73,5.87,211300,5.73
2008-08-08,5.85,5.85,5.70,5.73,159600,5.59
2008-08-07,5.78,5.97,5.73,5.75,174200,5.61
2008-08-06,6.00,6.09,5.58,5.74,461800,5.60
2008-08-05,5.96,6.19,5.95,6.01,297400,5.87
2008-08-04,6.00,6.24,5.88,6.14,151200,5.99
2008-08-01,6.10,6.17,5.81,5.98,129900,5.84
2008-07-31,6.00,6.24,5.79,6.15,236100,6.00
2008-07-30,6.02,6.15,5.63,5.84,476200,5.70
2008-07-29,6.45,6.45,5.85,5.96,601800,5.82
2008-07-28,7.10,7.10,6.52,6.56,282800,6.40
2008-07-25,7.00,7.12,6.81,6.93,339000,6.77
2008-07-24,7.88,7.88,6.95,6.97,344900,6.80
2008-07-23,7.46,7.89,7.46,7.88,79900,7.69
2008-07-22,7.57,7.57,7.23,7.45,86600,7.27
2008-07-21,7.60,7.62,7.34,7.54,122100,7.36
2008-07-18,7.05,7.47,7.05,7.45,175600,7.27
2008-07-17,7.10,7.13,6.90,7.07,142100,6.90
2008-07-16,6.98,7.02,6.82,6.96,63800,6.79
2008-07-15,7.01,7.09,6.80,6.86,120300,6.70
2008-07-14,7.05,7.18,7.00,7.02,100500,6.85
2008-07-11,7.28,7.28,7.00,7.00,108200,6.83
2008-07-10,7.27,7.30,7.12,7.18,47400,7.01
2008-07-09,7.03,7.30,7.03,7.29,221000,7.12
2008-07-08,7.05,7.10,6.89,6.97,106300,6.80
2008-07-07,7.25,7.35,7.05,7.07,87300,6.90
2008-07-04,7.38,7.40,7.02,7.09,213800,6.92
2008-07-03,7.13,7.43,7.11,7.23,313500,7.06
2008-07-02,6.93,6.93,6.80,6.82,147300,6.66
2008-07-01,7.03,7.07,6.85,6.89,102000,6.73
2008-06-30,7.12,7.17,6.90,7.00,188000,6.83
2008-06-27,7.47,7.47,7.10,7.12,116800,6.95
2008-06-26,7.70,7.70,7.39,7.46,125400,7.28
2008-06-25,7.50,7.80,7.48,7.63,277100,7.45
2008-06-24,7.29,7.34,7.06,7.27,151800,7.10
2008-06-23,7.28,7.39,7.25,7.30,69700,7.13
2008-06-20,7.60,7.64,7.10,7.28,550200,7.11
2008-06-19,7.59,7.65,7.49,7.56,175400,7.38
2008-06-18,7.79,7.79,7.62,7.62,177900,7.44
2008-06-17,7.68,7.82,7.68,7.75,229000,7.57
2008-06-16,7.93,7.93,7.67,7.67,148800,7.49
2008-06-13,7.82,7.90,7.74,7.84,115500,7.65
2008-06-12,7.65,7.92,7.64,7.79,206200,7.61
2008-06-11,7.89,8.01,7.66,7.71,248400,7.53
2008-06-10,7.95,7.95,7.78,7.80,131500,7.61
2008-06-09,7.85,8.02,7.78,7.91,321600,7.72
2008-06-06,8.09,8.16,7.71,7.87,324300,7.68
2008-06-05,8.16,8.24,7.86,8.00,351000,7.81
2008-06-04,8.23,8.28,8.14,8.16,91100,7.97
2008-06-03,8.28,8.44,8.20,8.39,56600,8.19
2008-06-02,8.35,8.39,8.17,8.29,68300,8.09
2008-05-30,8.39,8.49,8.35,8.35,107300,8.15
2008-05-29,8.56,8.59,8.39,8.41,61500,8.21
2008-05-28,8.20,8.57,8.20,8.55,217200,8.35
2008-05-27,8.43,8.43,8.01,8.22,404200,8.02
2008-05-26,8.74,8.79,8.31,8.36,173400,8.16
2008-05-23,9.08,9.08,8.72,8.75,94100,8.54
2008-05-22,8.86,9.04,8.80,8.99,100500,8.78
2008-05-21,9.00,9.17,8.95,9.00,116900,8.79
2008-05-20,9.04,9.06,8.95,8.99,102600,8.78
2008-05-19,9.48,9.51,8.94,9.02,272100,8.81
2008-05-16,9.26,9.59,9.26,9.46,250200,9.24
2008-05-15,8.95,9.24,8.94,9.18,237900,8.96
2008-05-14,8.71,9.01,8.71,8.93,176000,8.72
2008-05-13,8.77,8.79,8.53,8.66,159600,8.45
2008-05-12,8.58,8.72,8.57,8.65,109500,8.44
2008-05-09,9.00,9.00,8.54,8.67,424700,8.46
2008-05-08,9.63,9.64,8.97,9.05,461600,8.84
2008-05-07,9.25,9.52,9.25,9.41,147500,9.19
2008-05-06,9.25,9.34,9.13,9.27,103800,9.05
2008-05-05,9.01,9.27,9.00,9.20,194000,8.98
2008-05-02,9.25,9.36,9.05,9.25,200200,9.03
2008-05-01,9.40,9.40,9.40,9.40,000,9.18
2008-04-30,9.33,9.40,9.11,9.40,117200,9.18
2008-04-29,9.49,9.50,9.33,9.34,161500,9.12
2008-04-28,9.46,9.58,9.42,9.50,96500,9.27
2008-04-25,9.49,9.69,9.43,9.50,138400,9.27
2008-04-24,9.42,9.51,9.30,9.45,114400,9.23
2008-04-23,9.48,9.79,9.42,9.51,265200,9.28
2008-04-22,9.52,9.63,9.25,9.40,219100,9.18
2008-04-21,9.70,9.79,9.52,9.58,148200,9.35
2008-04-18,9.56,9.76,9.50,9.75,152300,9.52
2008-04-17,9.90,9.90,9.51,9.59,169600,9.36
2008-04-16,9.74,10.00,9.60,9.78,245900,9.55
2008-04-15,9.67,9.75,9.51,9.55,119500,9.32
2008-04-14,9.54,9.82,9.51,9.70,146900,9.47
2008-04-11,10.12,10.14,9.71,9.71,326500,9.48
2008-04-10,10.30,10.38,10.11,10.16,191700,9.92
2008-04-09,10.12,10.55,10.08,10.31,198700,10.07
2008-04-08,10.27,10.38,10.06,10.27,114200,10.03
2008-04-07,10.44,10.59,10.35,10.43,104100,10.18
2008-04-04,10.29,10.51,10.21,10.40,123300,10.15
2008-04-03,10.59,10.59,10.05,10.28,271000,10.04
2008-04-02,10.59,10.67,10.31,10.53,191800,10.28
2008-04-01,10.39,10.70,10.37,10.69,222800,10.44
2008-03-31,10.00,10.59,9.86,10.46,354200,10.21
2008-03-28,10.65,11.06,10.16,10.16,889500,9.92
2008-03-27,10.10,10.68,10.00,10.58,418000,10.33
2008-03-26,9.75,10.15,9.69,10.13,260800,9.89
2008-03-25,9.59,9.80,9.55,9.79,174800,9.56
2008-03-24,9.27,9.27,9.27,9.27,000,9.05
2008-03-21,9.27,9.27,9.27,9.27,000,9.05
2008-03-20,9.50,9.50,9.05,9.27,612600,9.05
2008-03-19,9.60,9.78,9.19,9.54,249100,9.31
2008-03-18,9.21,9.61,9.21,9.52,124800,9.29
2008-03-17,9.51,9.59,9.05,9.12,290000,8.90
2008-03-14,10.08,10.26,9.70,9.82,332900,9.59
2008-03-13,9.56,10.10,9.35,10.10,461400,9.86
2008-03-12,9.09,9.66,9.03,9.60,426800,9.37
2008-03-11,9.01,9.06,8.86,8.99,398700,8.78
2008-03-10,9.10,9.14,8.75,9.00,278900,8.79
2008-03-07,9.12,9.29,9.10,9.18,193300,8.96
2008-03-06,9.25,9.35,9.15,9.18,194000,8.96
2008-03-05,9.37,9.47,9.23,9.23,233300,9.01
2008-03-04,9.49,9.62,9.15,9.30,271100,9.08
2008-03-03,9.57,9.57,9.57,9.57,000,9.34
2008-02-29,9.52,9.77,9.34,9.57,423800,9.34
2008-02-28,10.15,10.27,9.57,9.67,482800,9.44
2008-02-27,10.50,10.50,10.09,10.21,352700,9.97
2008-02-26,10.59,10.59,10.08,10.49,733000,10.24
2008-02-25,10.41,10.80,10.40,10.61,527000,10.36
2008-02-22,10.61,10.69,10.20,10.27,637000,10.03
2008-02-21,10.91,11.15,10.68,10.75,656700,10.49
2008-02-20,10.99,11.09,10.32,10.70,1126300,10.45
2008-02-19,10.60,11.15,10.37,10.97,1459400,10.71
2008-02-18,10.56,10.74,10.15,10.15,1249800,9.91
2008-02-15,9.90,10.04,9.48,9.85,231900,9.62
2008-02-14,10.05,10.45,9.76,9.88,455700,9.65
2008-02-13,9.54,9.85,9.48,9.75,218800,9.52
2008-02-12,9.68,9.80,9.42,9.66,320900,9.43
2008-02-11,9.83,9.86,9.38,9.38,145700,9.16
2008-02-08,9.72,10.17,9.70,9.84,335900,9.61
2008-02-07,9.82,9.91,9.23,9.45,260100,9.23
2008-02-06,9.56,10.20,9.50,9.91,455200,9.67
2008-02-05,10.21,10.26,9.66,9.75,423100,9.52
2008-02-04,10.39,10.96,10.20,10.20,1193600,9.96
2008-02-01,9.45,10.00,9.44,9.99,943500,9.75
2008-01-31,9.00,9.00,8.49,8.63,154300,8.43
2008-01-30,8.90,9.16,8.79,8.85,337600,8.64
2008-01-29,8.50,8.90,8.35,8.90,262300,8.69
2008-01-28,8.47,8.60,8.12,8.40,173200,8.20
2008-01-25,8.69,8.70,8.24,8.36,315900,8.16
2008-01-24,8.50,8.50,8.01,8.23,291600,8.03
2008-01-23,8.70,8.78,7.85,7.87,318000,7.68
2008-01-22,7.66,8.52,7.35,8.32,439700,8.12
2008-01-21,8.40,8.45,7.79,7.86,295900,7.67
2008-01-18,8.81,8.91,8.27,8.41,235700,8.21
2008-01-17,9.08,9.10,8.73,8.92,331300,8.71
2008-01-16,8.20,8.90,8.10,8.86,548700,8.65
2008-01-15,8.77,9.16,8.39,8.50,498100,8.30
2008-01-14,9.00,9.22,8.71,8.99,375800,8.78
2008-01-11,9.89,9.89,8.85,9.05,461000,8.84
2008-01-10,10.14,10.45,9.51,9.70,717800,9.47
2008-01-09,10.54,10.55,9.81,9.94,990400,9.70
2008-01-08,9.75,10.75,9.50,10.45,3097500,10.20
2008-01-07,7.90,8.55,7.66,8.55,1248000,8.35
2008-01-04,7.25,7.27,6.84,6.85,154200,6.69
2008-01-03,7.36,7.40,7.22,7.24,89400,7.07
2008-01-02,6.97,7.50,6.97,7.41,232400,7.23
2008-01-01,6.97,6.97,6.97,6.97,000,6.80
2007-12-31,6.97,6.97,6.97,6.97,000,6.80
2007-12-28,6.90,6.97,6.85,6.97,62300,6.80
2007-12-27,7.00,7.01,6.85,6.91,99400,6.75
2007-12-26,6.96,6.96,6.96,6.96,000,6.79
2007-12-25,6.96,6.96,6.96,6.96,000,6.79
2007-12-24,6.96,6.96,6.96,6.96,000,6.79
2007-12-21,6.89,7.04,6.85,6.96,269500,6.79
2007-12-20,6.90,6.92,6.85,6.90,86700,6.74
2007-12-19,6.99,7.08,6.85,6.85,134600,6.69
2007-12-18,6.91,6.97,6.86,6.89,95100,6.73
2007-12-17,7.10,7.10,6.87,6.87,150200,6.71
2007-12-14,7.20,7.22,7.07,7.13,98200,6.96
2007-12-13,7.40,7.40,7.12,7.18,140200,7.01
2007-12-12,7.35,7.43,7.35,7.41,80400,7.23
2007-12-11,7.58,7.65,7.40,7.45,101800,7.27
2007-12-10,7.53,7.55,7.39,7.55,75800,7.37
2007-12-07,7.37,7.59,7.37,7.55,87500,7.37
2007-12-06,7.38,7.59,7.37,7.39,133900,7.21
2007-12-05,7.38,7.47,7.33,7.36,80300,7.19
2007-12-04,7.40,7.46,7.34,7.39,62300,7.21
2007-12-03,7.45,7.53,7.41,7.50,79400,7.32
2007-11-30,7.42,7.52,7.32,7.50,154800,7.32
2007-11-29,7.73,7.79,7.34,7.48,203100,7.30
2007-11-28,7.90,7.93,7.57,7.70,305800,7.52
2007-11-27,7.79,7.90,7.79,7.90,71700,7.71
2007-11-26,7.82,8.04,7.78,7.79,86900,7.61
2007-11-23,7.80,7.83,7.62,7.76,99800,7.58
2007-11-22,7.88,7.90,7.71,7.73,134300,7.55
2007-11-21,8.19,8.19,7.88,7.88,138400,7.69
2007-11-20,8.20,8.43,8.09,8.28,163200,8.08
2007-11-19,8.30,8.30,8.01,8.19,110600,8.00
2007-11-16,8.00,8.32,8.00,8.22,172200,8.02
2007-11-15,7.93,8.08,7.81,8.03,126200,7.84
2007-11-14,7.90,8.05,7.86,7.91,141600,7.72
2007-11-13,7.90,7.99,7.90,7.90,91100,7.71
2007-11-12,8.10,8.12,7.91,7.91,110500,7.72
2007-11-09,8.06,8.09,7.75,7.75,305200,7.57
2007-11-08,8.14,8.25,8.12,8.16,133800,7.97
2007-11-07,8.46,8.55,8.28,8.28,174300,8.08
2007-11-06,8.45,8.64,8.41,8.51,282600,8.31
2007-11-05,8.67,8.70,8.59,8.70,76600,8.49
2007-11-02,8.55,8.75,8.40,8.74,167100,8.53
2007-11-01,8.35,8.65,8.34,8.62,182600,8.42
2007-10-31,8.55,8.55,8.33,8.43,150600,8.23
2007-10-30,8.53,8.61,8.51,8.52,86900,8.32
2007-10-29,8.12,8.53,8.08,8.52,182200,8.32
2007-10-26,8.09,8.24,7.88,7.95,296700,7.76
2007-10-25,8.00,8.24,7.99,8.19,177100,8.00
2007-10-24,8.18,8.18,7.85,7.85,155800,7.66
2007-10-23,8.24,8.29,8.00,8.10,191400,7.91
2007-10-22,8.40,8.43,7.96,8.06,291900,7.87
2007-10-19,8.47,8.53,8.40,8.40,66800,8.20
2007-10-18,8.54,8.59,8.41,8.41,123400,8.21
2007-10-17,8.42,8.60,8.42,8.54,105400,8.34
2007-10-16,8.58,8.59,8.40,8.43,213200,8.23
2007-10-15,8.62,8.73,8.62,8.65,74100,8.44
2007-10-12,8.70,8.77,8.61,8.64,76100,8.43
2007-10-11,8.71,8.78,8.68,8.78,77200,8.57
2007-10-10,8.90,8.90,8.67,8.73,72600,8.52
2007-10-09,8.95,9.00,8.82,8.84,63300,8.63
2007-10-08,8.83,8.93,8.76,8.93,56400,8.72
2007-10-05,8.70,8.83,8.70,8.80,75200,8.59
2007-10-04,8.64,8.90,8.64,8.75,102000,8.54
2007-10-03,8.90,8.93,8.59,8.74,66800,8.53
2007-10-02,8.65,8.84,8.60,8.84,151800,8.63
2007-10-01,8.65,8.72,8.51,8.65,160800,8.44
2007-09-28,8.78,8.89,8.56,8.61,171900,8.41
2007-09-27,8.99,9.06,8.72,8.72,128600,8.51
2007-09-26,8.95,9.04,8.85,8.95,83300,8.74
2007-09-25,9.19,9.19,8.69,8.83,126200,8.62
2007-09-24,9.21,9.32,9.00,9.09,97200,8.87
2007-09-21,9.00,9.41,9.00,9.26,192100,9.04
2007-09-20,9.00,9.07,9.00,9.01,72800,8.80
2007-09-19,8.96,9.09,8.62,8.95,167400,8.74
2007-09-18,8.50,8.73,8.50,8.67,80400,8.46
2007-09-17,8.80,8.80,8.52,8.53,86400,8.33
2007-09-14,8.90,8.94,8.74,8.75,69300,8.54
2007-09-13,8.96,8.96,8.82,8.93,43600,8.72
2007-09-12,9.17,9.17,8.85,9.01,42000,8.80
2007-09-11,8.82,9.13,8.82,9.06,74600,8.84
2007-09-10,9.00,9.00,8.76,8.76,93300,8.55
2007-09-07,9.42,9.49,8.95,9.04,182700,8.83
2007-09-06,9.40,9.64,9.38,9.43,152000,9.21
2007-09-05,9.29,9.75,9.24,9.40,301500,9.18
2007-09-04,9.09,9.33,9.02,9.24,134200,9.02
2007-09-03,8.88,9.05,8.87,9.02,62200,8.81
2007-08-31,8.79,8.82,8.70,8.82,69700,8.61
2007-08-30,8.70,8.76,8.60,8.71,62300,8.50
2007-08-29,8.56,8.69,8.55,8.62,113200,8.42
2007-08-28,8.74,8.78,8.57,8.57,50900,8.37
2007-08-27,8.55,8.71,8.55,8.68,74000,8.47
2007-08-24,8.78,8.78,8.43,8.48,126900,8.28
2007-08-23,8.50,8.75,8.43,8.65,180300,8.44
2007-08-22,8.25,8.38,8.21,8.33,67800,8.13
2007-08-21,8.28,8.35,8.20,8.20,71700,7.85
2007-08-20,8.30,8.43,8.21,8.24,88900,7.89
2007-08-17,8.10,8.36,7.75,8.20,441500,7.85
2007-08-16,8.41,8.50,8.15,8.50,225600,8.14
2007-08-15,8.65,8.71,8.48,8.54,99500,8.17
2007-08-14,8.83,8.86,8.70,8.75,66500,8.38
2007-08-13,9.05,9.06,8.57,8.90,247500,8.52
2007-08-10,9.15,9.33,8.87,9.00,305700,8.61
2007-08-09,9.28,9.48,9.19,9.40,361700,9.00
2007-08-08,8.51,9.30,8.50,9.30,372000,8.90
2007-08-07,8.50,8.62,8.40,8.45,111800,8.09
2007-08-06,8.50,8.72,8.33,8.56,297700,8.19
2007-08-03,8.70,8.81,8.55,8.58,117800,8.21
2007-08-02,8.89,8.93,8.64,8.64,182100,8.27
2007-08-01,8.78,8.80,8.54,8.67,318700,8.30
2007-07-31,8.89,9.23,8.80,8.98,200100,8.60
2007-07-30,8.84,8.96,8.81,8.83,83900,8.45
2007-07-27,8.96,8.96,8.77,8.84,243400,8.46
2007-07-26,9.35,9.43,9.01,9.02,201000,8.63
2007-07-25,9.56,9.56,9.25,9.26,188300,8.86
2007-07-24,9.70,9.76,9.50,9.53,104200,9.12
2007-07-23,9.60,9.71,9.57,9.68,51500,9.27
2007-07-20,9.61,9.65,9.55,9.55,65300,9.14
2007-07-19,9.59,9.72,9.57,9.61,98800,9.20
2007-07-18,9.84,9.84,9.57,9.59,111200,9.18
2007-07-17,9.75,9.87,9.57,9.83,182200,9.41
2007-07-16,9.71,9.75,9.63,9.73,97800,9.31
2007-07-13,9.79,9.79,9.60,9.60,137300,9.19
2007-07-12,9.80,9.82,9.68,9.73,70800,9.31
2007-07-11,9.64,9.81,9.60,9.76,140600,9.34
2007-07-10,9.75,9.87,9.66,9.68,94000,9.27
2007-07-09,9.90,9.90,9.68,9.80,157600,9.38
2007-07-06,10.01,10.01,9.82,9.88,128000,9.46
2007-07-05,9.68,10.09,9.65,10.09,271900,9.66
2007-07-04,9.88,9.90,9.40,9.69,486400,9.28
2007-07-03,10.19,10.19,9.87,9.91,448800,9.49
2007-07-02,10.22,10.27,10.20,10.25,85300,9.81
2007-06-29,10.25,10.25,10.18,10.21,52600,9.77
2007-06-28,10.30,10.41,10.21,10.21,90300,9.77
2007-06-27,10.23,10.33,10.20,10.23,70300,9.79
2007-06-26,10.26,10.33,10.24,10.25,60200,9.81
2007-06-25,10.37,10.37,10.25,10.28,48300,9.84
2007-06-22,10.51,10.51,10.35,10.49,71700,10.04
2007-06-21,10.60,10.69,10.45,10.49,56600,10.04
2007-06-20,10.71,10.71,10.58,10.67,50900,10.21
2007-06-19,10.53,10.73,10.53,10.58,58800,10.13
2007-06-18,10.80,10.80,10.61,10.73,87100,10.27
2007-06-15,10.56,10.78,10.54,10.72,183500,10.26
2007-06-14,10.45,10.75,10.44,10.59,149500,10.14
2007-06-13,10.35,10.40,10.24,10.40,82700,9.96
2007-06-12,10.45,10.58,10.35,10.39,63000,9.95
2007-06-11,10.50,10.59,10.48,10.53,70200,10.08
2007-06-08,10.35,10.58,10.30,10.37,163900,9.93
2007-06-07,10.77,10.77,10.36,10.38,131400,9.94
2007-06-06,10.50,10.79,10.45,10.69,296200,10.23
2007-06-05,10.12,10.45,10.12,10.44,122800,9.99
2007-06-04,10.18,10.18,10.03,10.10,102400,9.67
2007-06-01,10.30,10.30,9.96,10.23,250600,9.79
2007-05-31,10.30,10.37,10.21,10.30,101000,9.86
2007-05-30,10.30,10.31,10.23,10.23,97200,9.79
2007-05-29,10.33,10.44,10.30,10.35,54600,9.91
2007-05-28,10.35,10.35,10.35,10.35,000,9.91
2007-05-25,10.48,10.51,10.27,10.35,109300,9.91
2007-05-24,10.67,10.67,10.45,10.46,111100,10.01
2007-05-23,10.62,10.80,10.60,10.68,72700,10.22
2007-05-22,10.36,10.60,10.35,10.51,139500,10.06
2007-05-21,10.46,10.48,10.33,10.47,67500,10.02
2007-05-18,10.35,10.46,10.33,10.43,83000,9.98
2007-05-17,10.50,10.54,10.39,10.39,38800,9.95
2007-05-16,10.56,10.67,10.45,10.49,68300,10.04
2007-05-15,10.74,10.80,10.55,10.61,66600,10.16
2007-05-14,10.63,10.80,10.60,10.69,77200,10.23
2007-05-11,10.44,10.80,10.23,10.65,185200,10.19
2007-05-10,10.65,10.75,10.60,10.63,67500,10.18
2007-05-09,10.82,10.92,10.61,10.68,68000,10.22
2007-05-08,11.15,11.24,10.70,10.75,161500,10.29
2007-05-07,10.91,11.18,10.91,11.12,82300,10.64
2007-05-04,10.85,10.99,10.80,10.90,55000,10.43
2007-05-03,11.08,11.09,10.74,10.80,142800,10.34
2007-05-02,11.30,11.39,11.04,11.09,70500,10.62
2007-05-01,11.33,11.33,11.33,11.33,000,10.85
2007-04-30,11.25,11.34,11.16,11.33,35600,10.85
2007-04-27,11.33,11.43,11.15,11.17,58100,10.69
2007-04-26,11.25,11.56,11.20,11.40,144100,10.91
2007-04-25,11.15,11.24,11.10,11.23,31700,10.75
2007-04-24,11.25,11.25,11.08,11.09,54600,10.62
2007-04-23,11.25,11.36,11.11,11.17,64800,10.69
2007-04-20,11.18,11.32,11.18,11.20,86200,10.72
2007-04-19,11.30,11.34,10.93,11.10,167700,10.63
2007-04-18,11.53,11.53,11.13,11.36,156900,10.87
2007-04-17,11.44,11.57,11.40,11.44,52100,10.95
2007-04-16,11.40,11.78,11.40,11.53,179100,11.04
2007-04-13,11.56,11.61,11.32,11.32,103900,10.84
2007-04-12,11.52,11.64,11.38,11.55,124300,11.06
2007-04-11,11.43,11.80,11.36,11.52,181300,11.03
2007-04-10,11.50,11.60,11.32,11.41,90700,10.92
2007-04-09,11.51,11.51,11.51,11.51,000,11.02
2007-04-06,11.51,11.51,11.51,11.51,000,11.02
2007-04-05,11.60,11.77,11.43,11.51,99900,11.02
2007-04-04,11.94,11.94,11.55,11.65,135200,11.15
2007-04-03,11.89,11.90,11.62,11.86,104500,11.35
2007-04-02,11.60,11.93,11.45,11.76,144100,11.26
2007-03-30,11.50,11.56,11.31,11.49,233800,11.00
2007-03-29,10.78,11.10,10.76,11.09,126800,10.62
2007-03-28,10.90,11.05,10.72,10.78,116800,10.32
2007-03-27,10.89,11.05,10.80,10.90,103100,10.43
2007-03-26,11.12,11.18,10.64,10.81,160300,10.35
2007-03-23,11.24,11.25,11.05,11.20,61600,10.72
2007-03-22,11.11,11.25,11.11,11.20,113100,10.72
2007-03-21,10.85,10.99,10.78,10.99,45400,10.52
2007-03-20,10.90,10.93,10.75,10.79,60300,10.33
2007-03-19,10.78,10.86,10.75,10.80,59800,10.34
2007-03-16,10.75,10.80,10.54,10.66,177700,10.20
2007-03-15,10.65,10.89,10.60,10.67,112200,10.21
2007-03-14,10.52,10.60,10.33,10.45,211800,10.00
2007-03-13,11.15,11.15,10.80,10.84,96000,10.38
2007-03-12,11.11,11.26,11.01,11.05,78800,10.58
2007-03-09,11.25,11.25,10.90,11.02,105400,10.55
2007-03-08,10.91,11.23,10.81,11.11,203200,10.63
2007-03-07,11.30,11.32,10.80,10.83,212600,10.37
2007-03-06,10.47,11.04,10.47,11.04,221400,10.57
2007-03-05,10.60,10.60,10.16,10.32,310800,9.88
2007-03-02,10.85,11.20,10.77,10.84,217900,10.38
2007-03-01,11.25,11.43,10.60,10.79,506300,10.33
2007-02-28,11.40,11.44,10.20,11.12,841100,10.64
2007-02-27,12.53,12.53,11.60,11.71,529900,11.21
2007-02-26,12.79,13.40,12.60,12.65,452400,12.11
2007-02-23,12.68,12.88,12.65,12.79,128000,12.24
2007-02-22,12.69,12.70,12.60,12.67,154300,12.13
2007-02-21,12.80,12.95,12.63,12.65,151500,12.11
2007-02-20,12.64,12.96,12.43,12.77,384900,12.22
2007-02-19,12.30,12.94,12.27,12.70,323600,12.16
2007-02-16,12.00,12.26,12.00,12.13,105800,11.61
2007-02-15,12.40,12.40,11.97,12.00,173700,11.49
2007-02-14,11.76,12.49,11.76,12.40,426700,11.87
2007-02-13,11.62,11.73,11.47,11.56,130800,11.07
2007-02-12,11.77,11.90,11.63,11.63,106100,11.13
2007-02-09,12.20,12.23,11.80,11.84,134800,11.33
2007-02-08,12.00,12.45,12.00,12.10,189000,11.58
2007-02-07,12.02,12.02,11.91,12.00,58500,11.49
2007-02-06,12.10,12.10,11.85,12.01,125900,11.50
2007-02-05,11.80,12.01,11.77,12.00,105000,11.49
2007-02-02,12.18,12.18,11.81,11.86,114500,11.35
2007-02-01,12.15,12.28,12.11,12.18,88400,11.66
2007-01-31,12.23,12.31,12.00,12.05,113200,11.53
2007-01-30,12.41,12.50,12.13,12.16,218600,11.64
2007-01-29,11.78,12.40,11.70,12.37,360100,11.84
2007-01-26,11.80,11.80,11.56,11.56,53700,11.07
2007-01-25,11.60,11.86,11.60,11.81,100600,11.30
2007-01-24,11.58,11.81,11.56,11.60,78200,11.10
2007-01-23,11.72,11.91,11.52,11.53,188800,11.04
2007-01-22,11.58,11.60,11.39,11.46,73800,10.97
2007-01-19,11.60,11.66,11.50,11.63,82900,11.13
2007-01-18,11.75,11.81,11.62,11.67,63400,11.17
2007-01-17,11.90,11.90,11.71,11.73,68600,11.23
2007-01-16,11.90,11.94,11.80,11.83,66500,11.32
2007-01-15,11.74,11.92,11.67,11.85,105200,11.34
2007-01-12,11.75,11.75,11.55,11.65,85300,11.15
2007-01-11,11.60,11.70,11.55,11.68,67200,11.18
2007-01-10,11.65,11.73,11.51,11.57,97700,11.07
2007-01-09,11.84,11.96,11.68,11.74,82100,11.24
2007-01-08,12.00,12.07,11.70,11.75,99900,11.25
2007-01-05,12.06,12.14,11.92,11.99,128100,11.48
2007-01-04,12.06,12.06,11.71,11.86,114300,11.35
2007-01-03,11.87,12.15,11.76,12.15,208600,11.63
2007-01-02,12.20,12.20,11.60,11.81,316000,11.30
2007-01-01,12.13,12.13,12.13,12.13,000,11.61
2006-12-29,12.05,12.14,12.00,12.13,36200,11.61
2006-12-28,12.02,12.15,11.94,12.08,113800,11.56
2006-12-27,11.75,12.16,11.75,12.07,177600,11.55
2006-12-26,11.60,11.60,11.60,11.60,000,11.10
2006-12-25,11.60,11.60,11.60,11.60,000,11.10
2006-12-22,11.73,11.74,11.60,11.60,65600,11.10
2006-12-21,11.71,11.85,11.65,11.66,78400,11.16
2006-12-20,11.60,11.80,11.60,11.80,173500,11.30
2006-12-19,12.00,12.00,11.42,11.47,444900,10.98
2006-12-18,12.39,12.40,11.90,12.10,211000,11.58
2006-12-15,12.70,12.72,12.25,12.26,318800,11.74
2006-12-14,12.75,13.09,12.72,12.76,269100,12.21
2006-12-13,11.99,12.81,11.96,12.72,448100,12.18
2006-12-12,11.86,12.00,11.86,11.91,195200,11.40
2006-12-11,11.63,11.83,11.52,11.75,129000,11.25
2006-12-08,11.45,11.56,11.41,11.48,62300,10.99
2006-12-07,11.60,11.60,11.40,11.55,68700,11.06
2006-12-06,11.30,11.67,11.26,11.50,244600,11.01
2006-12-05,11.27,11.27,11.01,11.11,65800,10.63
2006-12-04,11.10,11.30,11.01,11.21,77600,10.73
2006-12-01,11.21,11.25,11.03,11.04,68000,10.57
2006-11-30,10.99,11.33,10.85,11.11,147700,10.63
2006-11-29,11.16,11.20,10.65,10.96,251100,10.49
2006-11-28,11.15,11.25,11.05,11.05,136600,10.58
2006-11-27,11.36,11.65,11.16,11.24,159800,10.76
2006-11-24,11.38,11.48,11.35,11.44,140100,10.95
2006-11-23,11.70,11.75,11.32,11.40,263500,10.91
2006-11-22,11.40,11.69,11.40,11.69,290900,11.19
2006-11-21,10.87,11.26,10.86,11.24,245900,10.76
2006-11-20,10.95,10.96,10.74,10.75,139700,10.29
2006-11-17,11.13,11.25,10.78,10.86,248300,10.40
2006-11-16,11.25,11.40,11.01,11.06,214700,10.59
2006-11-15,10.99,11.35,10.98,11.13,373200,10.65
2006-11-14,10.73,10.98,10.68,10.96,227700,10.49
2006-11-13,10.72,10.76,10.60,10.69,116100,10.23
2006-11-10,10.26,10.75,10.26,10.67,253500,10.21
2006-11-09,10.10,10.38,10.05,10.26,96000,9.82
2006-11-08,10.27,10.27,9.99,10.01,135700,9.58
2006-11-07,10.40,10.51,10.28,10.30,197000,9.86
2006-11-06,9.82,10.51,9.80,10.51,565700,10.06
2006-11-03,9.35,9.75,9.32,9.75,214300,9.33
2006-11-02,9.51,9.54,9.22,9.31,230700,8.91
2006-11-01,9.52,9.54,9.45,9.47,47500,9.06
2006-10-31,9.51,9.55,9.38,9.51,97800,9.10
2006-10-30,9.54,9.57,9.50,9.55,119200,9.14
2006-10-27,9.60,9.69,9.50,9.51,166200,9.10
2006-10-26,9.70,9.71,9.55,9.63,125500,9.22
2006-10-25,9.76,9.78,9.60,9.70,236900,9.28
2006-10-24,9.80,9.85,9.73,9.76,93700,9.34
2006-10-23,9.77,9.87,9.75,9.76,54300,9.34
2006-10-20,9.80,9.81,9.75,9.76,37600,9.34
2006-10-19,9.75,9.81,9.75,9.75,73600,9.33
2006-10-18,9.74,9.84,9.72,9.75,73000,9.33
2006-10-17,9.75,9.80,9.72,9.75,62500,9.33
2006-10-16,9.80,9.90,9.75,9.80,47500,9.38
2006-10-13,9.91,9.91,9.76,9.80,81200,9.38
2006-10-12,9.90,10.00,9.81,9.96,109300,9.53
2006-10-11,9.99,9.99,9.77,9.85,73300,9.43
2006-10-10,10.00,10.04,9.90,9.99,35800,9.56
2006-10-09,9.95,10.05,9.93,9.93,59300,9.51
2006-10-06,10.30,10.30,9.94,9.97,139600,9.54
2006-10-05,10.41,10.49,10.22,10.22,61000,9.78
2006-10-04,10.20,10.56,10.19,10.28,116900,9.84
2006-10-03,9.90,10.21,9.90,10.12,130600,9.69
2006-10-02,10.05,10.11,9.81,9.93,123700,9.51
2006-09-29,10.01,10.13,10.01,10.05,47400,9.62
2006-09-28,10.15,10.16,10.01,10.02,45400,9.59
2006-09-27,10.17,10.17,10.05,10.05,37000,9.62
2006-09-26,10.00,10.17,9.97,10.16,105200,9.73
2006-09-25,9.99,9.99,9.80,9.95,33100,9.52
2006-09-22,9.80,9.92,9.70,9.81,129400,9.39
2006-09-21,10.04,10.08,9.75,9.85,243200,9.43
2006-09-20,9.85,10.04,9.80,9.95,60800,9.52
2006-09-19,10.01,10.01,9.75,9.90,96900,9.48
2006-09-18,10.05,10.05,9.95,10.04,43200,9.61
2006-09-15,10.25,10.25,10.00,10.00,202400,9.57
2006-09-14,10.10,10.25,10.01,10.24,57600,9.80
2006-09-13,9.90,10.07,9.90,9.97,177600,9.54
2006-09-12,9.95,10.07,9.80,10.00,75600,9.57
2006-09-11,9.76,9.98,9.76,9.83,28500,9.41
2006-09-08,9.71,9.87,9.68,9.77,77100,9.35
2006-09-07,9.97,10.07,9.63,9.71,163100,9.29
2006-09-06,10.10,10.20,9.95,9.98,59300,9.55
2006-09-05,10.30,10.32,9.91,10.09,171100,9.66
2006-09-04,10.13,10.38,10.12,10.30,88100,9.86
2006-09-01,10.18,10.21,10.10,10.11,47700,9.68
2006-08-31,10.20,10.21,10.10,10.19,60000,9.75
2006-08-30,10.26,10.30,10.10,10.10,67800,9.67
2006-08-29,10.31,10.35,10.20,10.26,23600,9.82
2006-08-28,10.22,10.36,10.20,10.21,37100,9.77
2006-08-25,10.70,10.70,10.22,10.22,94100,9.78
2006-08-24,10.61,10.78,10.50,10.54,37900,10.09
2006-08-23,10.68,10.78,10.50,10.69,64000,10.23
2006-08-22,10.85,10.85,10.60,10.62,33600,10.17
2006-08-21,11.05,11.05,10.72,10.77,123200,10.31
2006-08-18,10.94,11.10,10.71,10.85,161600,10.39
2006-08-17,10.35,10.95,10.25,10.95,183000,10.48
2006-08-16,10.20,10.40,10.10,10.27,74000,9.83
2006-08-15,10.45,10.53,10.15,10.22,61200,9.78
2006-08-14,10.12,10.55,9.93,10.50,178800,10.05
2006-08-11,9.90,10.29,9.56,10.10,148400,9.67
2006-08-10,9.80,9.95,9.73,9.89,92900,9.47
2006-08-09,9.87,10.00,9.81,9.95,42500,9.52
2006-08-08,10.09,10.10,9.80,9.87,98200,9.45
2006-08-07,10.00,10.08,9.95,10.07,63200,9.64
2006-08-04,10.09,10.31,10.00,10.25,246900,9.81
2006-08-03,9.34,10.15,9.34,10.11,588400,9.68
2006-08-02,9.97,9.97,9.27,9.31,885200,8.91
2006-08-01,10.12,10.15,10.03,10.06,97700,9.63
2006-07-31,9.95,10.15,9.95,10.02,170900,9.59
2006-07-28,10.02,10.10,9.54,9.93,224400,9.51
2006-07-27,10.10,10.20,10.05,10.14,245900,9.71
2006-07-26,10.15,10.40,10.01,10.06,345200,9.63
2006-07-25,10.02,10.10,9.88,10.03,166800,9.60
2006-07-24,10.00,10.00,9.81,9.93,46500,9.51
2006-07-21,10.05,10.10,9.71,9.89,94300,9.47
2006-07-20,10.38,10.38,10.10,10.18,100200,9.74
2006-07-19,9.90,10.13,9.90,10.03,176900,9.60
2006-07-18,10.29,10.29,9.76,9.93,139500,9.51
2006-07-17,10.49,10.56,10.10,10.12,122900,9.69
2006-07-14,10.53,10.77,10.30,10.36,96700,9.92
2006-07-13,10.93,10.93,10.52,10.58,98000,10.13
2006-07-12,11.31,11.44,10.96,11.03,70300,10.56
2006-07-11,11.25,11.55,11.23,11.38,53100,10.89
2006-07-10,11.20,11.25,10.91,11.19,83500,10.71
2006-07-07,11.75,11.75,11.20,11.22,110500,10.74
2006-07-06,11.40,11.74,11.22,11.64,62500,11.14
2006-07-05,11.70,11.70,11.20,11.28,62400,10.80
2006-07-04,11.63,11.71,11.55,11.60,73200,11.10
2006-07-03,11.60,11.60,11.10,11.60,101800,11.10
2006-06-30,11.15,11.56,11.01,11.45,162200,10.96
2006-06-29,10.48,10.94,10.41,10.88,69700,10.41
2006-06-28,10.41,10.62,10.26,10.31,67900,9.87
2006-06-27,10.99,11.03,10.63,10.63,122100,10.18
2006-06-26,10.70,11.00,10.61,10.91,138300,10.44
2006-06-23,10.69,10.80,10.56,10.71,141700,10.25
2006-06-22,10.45,10.60,10.45,10.53,134700,10.08
2006-06-21,10.70,10.88,10.01,10.35,309700,9.91
2006-06-20,10.30,10.40,10.21,10.34,65900,9.90
2006-06-19,10.36,10.44,10.26,10.38,71500,9.94
2006-06-16,9.83,9.83,9.83,9.83,000,9.41
2006-06-15,9.83,9.83,9.83,9.83,000,9.41
2006-06-14,9.85,10.01,9.78,9.83,147200,9.41
2006-06-13,10.05,10.13,9.60,9.91,285000,9.49
2006-06-12,10.43,10.47,10.17,10.21,70000,9.77
2006-06-09,10.35,10.50,10.31,10.40,133100,9.96
2006-06-08,10.50,10.50,10.00,10.04,296500,9.61
2006-06-07,10.80,10.86,10.57,10.59,88300,10.14
2006-06-06,10.91,10.98,10.79,10.79,110300,10.33
2006-06-05,11.02,11.23,10.96,11.07,59400,10.60
2006-06-02,11.33,11.50,11.14,11.17,144500,10.69
2006-06-01,11.01,11.30,10.90,11.23,188700,10.75
2006-05-31,10.91,11.04,10.75,10.97,244800,10.50
2006-05-30,11.45,11.50,11.02,11.05,165300,10.58
2006-05-29,11.79,11.79,11.25,11.43,180400,10.94
2006-05-26,11.66,11.71,11.52,11.71,125700,11.21
2006-05-25,11.65,11.65,11.24,11.35,55900,10.86
2006-05-24,11.74,11.74,11.26,11.54,264500,11.05
2006-05-23,10.80,11.71,10.50,11.61,376100,11.11
2006-05-22,11.84,11.85,10.98,11.07,400500,10.60
2006-05-19,12.01,12.19,11.66,11.76,226100,11.26
2006-05-18,11.81,12.10,11.60,12.10,262800,11.58
2006-05-17,11.98,12.36,11.88,11.90,325500,11.39
2006-05-16,12.12,12.20,11.75,11.85,224700,11.34
2006-05-15,12.28,12.30,11.67,12.10,322300,11.58
2006-05-12,13.10,13.19,12.12,12.13,328000,11.61
2006-05-11,13.35,13.50,12.85,13.20,579700,12.64
2006-05-10,12.50,13.42,12.49,13.31,847500,12.74
2006-05-09,12.10,12.44,11.85,12.41,464200,11.88
2006-05-08,11.90,12.13,11.82,12.05,393900,11.53
2006-05-05,11.35,11.82,11.15,11.82,706000,11.31
2006-05-04,12.03,12.07,11.42,11.42,495100,10.93
2006-05-03,12.30,12.46,11.88,12.00,319900,11.49
2006-05-02,12.42,12.50,12.25,12.29,173000,11.76
2006-05-01,12.47,12.47,12.47,12.47,000,11.94
2006-04-28,12.35,12.52,12.28,12.47,156000,11.94
2006-04-27,12.57,12.60,12.22,12.40,199600,11.87
2006-04-26,12.72,12.79,12.53,12.57,154600,12.03
2006-04-25,12.80,12.90,12.65,12.76,159900,12.21
2006-04-24,13.00,13.04,12.78,12.90,134400,12.35
2006-04-21,12.91,13.08,12.86,13.05,139100,12.49
2006-04-20,12.95,13.03,12.79,12.96,223400,12.41
2006-04-19,12.81,12.94,12.52,12.93,258400,12.38
2006-04-18,12.60,12.80,12.43,12.77,291200,12.22
2006-04-17,12.66,12.66,12.66,12.66,000,12.12
2006-04-14,12.66,12.66,12.66,12.66,000,12.12
2006-04-13,12.71,12.88,12.42,12.66,327500,12.12
2006-04-12,13.02,13.12,12.55,12.80,416300,12.25
2006-04-11,13.29,13.30,13.05,13.10,176800,12.54
2006-04-10,13.36,13.45,13.24,13.24,105900,12.67
2006-04-07,13.52,13.61,13.37,13.37,166300,12.80
2006-04-06,13.30,13.52,13.24,13.48,241500,12.90
2006-04-05,13.35,13.45,13.19,13.21,153900,12.64
2006-04-04,13.11,13.38,13.05,13.34,464900,12.77
2006-04-03,13.60,13.81,12.92,13.05,873700,12.49
2006-03-31,13.90,13.90,13.45,13.55,176800,12.97
2006-03-30,13.55,13.82,13.52,13.82,240800,13.23
2006-03-29,13.73,13.73,13.35,13.55,317100,12.97
2006-03-28,13.81,14.09,13.58,13.64,309500,13.06
2006-03-27,13.95,14.05,13.66,13.81,507000,13.22
2006-03-24,14.56,14.69,13.56,13.92,1475800,13.32
2006-03-23,15.22,15.25,14.81,14.99,268700,14.35
2006-03-22,14.93,15.20,14.76,15.10,182200,14.45
2006-03-21,14.80,14.95,14.75,14.95,113900,14.31
2006-03-20,15.00,15.01,14.70,14.83,145100,14.20
2006-03-17,14.72,15.00,14.72,14.85,344400,14.21
2006-03-16,15.40,15.45,14.17,14.80,990300,14.17
2006-03-15,15.67,15.75,15.32,15.33,316100,14.67
2006-03-14,15.68,15.77,15.45,15.50,209400,14.84
2006-03-13,15.55,16.07,15.51,15.56,239700,14.89
2006-03-10,15.50,15.64,15.39,15.50,163200,14.84
2006-03-09,15.47,15.79,15.42,15.52,161400,14.86
2006-03-08,15.87,15.95,15.10,15.52,306200,14.86
2006-03-07,15.95,16.02,15.78,15.91,128800,15.23
2006-03-06,15.95,16.19,15.91,16.02,211200,15.33
2006-03-03,16.41,16.41,15.76,15.95,297300,15.27
2006-03-02,16.37,16.60,16.35,16.48,226400,15.77
2006-03-01,16.14,16.80,16.06,16.42,248000,15.72
2006-02-28,15.79,16.23,15.77,16.22,313100,15.53
2006-02-27,15.96,16.01,15.71,15.91,496600,15.23
2006-02-24,16.32,16.44,15.91,16.00,467900,15.32
2006-02-23,16.50,16.61,16.35,16.40,153800,15.70
2006-02-22,16.30,16.58,16.30,16.46,85800,15.76
2006-02-21,16.44,16.65,16.29,16.50,171800,15.79
2006-02-20,16.34,16.55,16.17,16.49,250700,15.78
2006-02-17,16.54,16.66,16.25,16.39,209600,15.69
2006-02-16,16.64,16.75,16.51,16.65,115200,15.94
2006-02-15,16.75,16.83,16.70,16.75,142300,16.03
2006-02-14,16.75,16.77,16.62,16.69,133900,15.98
2006-02-13,16.76,16.93,16.63,16.70,164600,15.99
2006-02-10,16.71,16.74,16.48,16.63,278000,15.92
2006-02-09,16.79,16.85,16.60,16.71,384500,16.00
2006-02-08,16.39,16.74,15.87,16.70,289700,15.99
2006-02-07,16.27,16.64,16.12,16.40,431600,15.70
2006-02-06,16.95,16.95,16.03,16.30,793800,15.60
2006-02-03,17.10,17.26,16.36,16.50,707000,15.79
2006-02-02,18.09,18.09,16.84,17.02,439600,16.29
2006-02-01,17.56,18.00,17.40,17.73,276200,16.97
2006-01-31,18.11,18.55,17.27,17.40,491200,16.66
2006-01-30,17.36,18.30,17.26,18.06,441300,17.29
2006-01-27,17.00,17.55,16.86,17.06,609500,16.33
2006-01-26,16.19,16.68,16.10,16.40,318300,15.70
2006-01-25,15.84,16.20,15.73,16.04,122200,15.35
2006-01-24,15.65,16.22,15.65,15.73,225700,15.06
2006-01-23,15.69,15.99,15.21,15.75,274300,15.08
2006-01-20,16.00,16.12,15.68,15.81,308300,15.13
2006-01-19,15.44,16.00,15.40,15.79,515400,15.11
2006-01-18,15.43,15.43,14.90,15.10,421800,14.45
2006-01-17,16.95,16.95,15.56,15.74,513200,15.07
2006-01-16,16.60,16.95,16.50,16.93,172300,16.21
2006-01-13,16.60,16.75,16.35,16.61,181300,15.90
2006-01-12,16.76,16.79,16.45,16.53,177700,15.82
2006-01-11,16.50,16.79,16.35,16.61,187300,15.90
2006-01-10,16.45,16.65,16.20,16.49,225600,15.78
2006-01-09,16.27,16.46,16.02,16.46,313000,15.76
2006-01-06,15.65,16.20,15.15,16.10,351900,15.41
2006-01-05,16.19,16.30,15.96,16.10,389000,15.41
2006-01-04,15.49,16.12,15.48,16.05,374000,15.36
2006-01-03,15.00,15.39,14.92,15.35,339300,14.69
2006-01-02,14.50,14.90,14.48,14.85,100400,14.21
2005-12-30,14.55,14.55,14.25,14.50,72000,13.88
2005-12-29,14.69,14.69,14.51,14.56,66900,13.94
2005-12-28,14.50,14.99,14.50,14.57,315100,13.95
2005-12-27,14.50,14.50,14.32,14.32,74600,13.71
2005-12-26,14.41,14.41,14.41,14.41,000,13.79
2005-12-23,14.50,14.57,14.41,14.41,71000,13.79
2005-12-22,14.54,14.54,14.44,14.46,44700,13.84
2005-12-21,14.50,14.59,14.45,14.50,98200,13.88
2005-12-20,14.48,14.50,14.36,14.50,86000,13.88
2005-12-19,14.43,14.46,14.34,14.34,140800,13.73
2005-12-16,14.46,14.46,14.15,14.15,148800,13.54
2005-12-15,14.30,14.40,14.28,14.30,82100,13.69
2005-12-14,14.28,14.33,14.08,14.20,107400,13.59
2005-12-13,14.43,14.47,14.18,14.40,135600,13.78
2005-12-12,14.17,14.40,14.10,14.35,94200,13.74
2005-12-09,14.00,14.05,13.86,14.02,200700,13.42
2005-12-08,14.15,14.19,13.88,13.97,117900,13.37
2005-12-07,14.20,14.34,14.03,14.11,209500,13.51
2005-12-06,13.99,14.40,13.97,14.12,381400,13.52
2005-12-05,13.95,14.03,13.83,13.95,236400,13.35
2005-12-02,13.49,14.01,13.49,13.90,351300,13.31
2005-12-01,13.19,13.49,13.15,13.46,217800,12.88
2005-11-30,13.20,13.32,12.97,13.05,322700,12.49
2005-11-29,12.99,13.10,12.87,12.99,227300,12.43
2005-11-28,12.95,12.98,12.81,12.86,88700,12.31
2005-11-25,13.12,13.15,12.95,12.95,89300,12.40
2005-11-24,13.05,13.20,13.01,13.06,89200,12.50
2005-11-23,13.04,13.15,12.95,13.07,88400,12.51
2005-11-22,12.99,13.03,12.90,13.00,133800,12.44
2005-11-21,12.87,13.00,12.74,12.99,155800,12.43
2005-11-18,12.69,12.89,12.61,12.79,261500,12.24
2005-11-17,12.64,12.89,12.60,12.70,221100,12.16
2005-11-16,12.90,12.94,12.59,12.60,184900,12.06
2005-11-15,12.99,12.99,12.76,12.93,111800,12.38
2005-11-14,12.89,13.00,12.73,12.94,80000,12.39
2005-11-11,12.49,12.76,12.41,12.72,120800,12.18
2005-11-10,12.87,12.94,12.34,12.36,176200,11.83
2005-11-09,13.09,13.09,12.70,12.75,108000,12.20
2005-11-08,12.75,13.24,12.70,12.97,456500,12.42
2005-11-07,12.03,12.95,12.00,12.68,402000,12.14
2005-11-04,12.20,12.31,12.12,12.16,48700,11.64
2005-11-03,12.29,12.43,12.23,12.29,113500,11.76
2005-11-02,11.79,12.27,11.70,12.27,257500,11.74
2005-11-01,11.65,11.75,11.61,11.71,39200,11.21
2005-10-31,11.60,11.74,11.58,11.74,54300,11.24
2005-10-28,11.40,11.55,11.31,11.46,119800,10.97
2005-10-27,11.91,11.91,11.38,11.45,69300,10.96
2005-10-26,11.84,11.95,11.75,11.93,45600,11.42
2005-10-25,12.03,12.08,11.55,11.84,113000,11.33
2005-10-24,12.03,12.08,11.68,11.90,194700,11.39
2005-10-21,12.01,12.10,11.77,11.77,101500,11.27
2005-10-20,12.01,12.26,12.01,12.10,78600,11.58
2005-10-19,12.38,12.38,12.00,12.00,80300,11.49
2005-10-18,12.50,12.55,12.34,12.34,53700,11.81
2005-10-17,12.90,12.97,12.47,12.48,104100,11.95
2005-10-14,12.33,12.64,12.33,12.60,94000,12.06
2005-10-13,12.75,12.75,12.20,12.33,106300,11.80
2005-10-12,12.74,12.76,12.54,12.75,74800,12.20
2005-10-11,12.99,13.00,12.78,12.78,64800,12.23
2005-10-10,13.26,13.33,12.93,13.04,205400,12.48
2005-10-07,12.60,13.21,12.42,13.18,149900,12.62
2005-10-06,12.78,12.80,12.52,12.61,144900,12.07
2005-10-05,13.30,13.30,12.66,12.87,318500,12.32
2005-10-04,11.49,13.45,11.49,13.45,757200,12.87
2005-10-03,11.10,11.31,11.06,11.26,65100,10.78
2005-09-30,11.11,11.18,11.00,11.11,84200,10.63
2005-09-29,10.88,11.05,10.86,11.00,46600,10.53
2005-09-28,10.91,10.96,10.84,10.92,31000,10.45
2005-09-27,11.12,11.12,10.84,10.92,63800,10.45
2005-09-26,10.87,11.15,10.85,11.10,82700,10.63
2005-09-23,10.85,10.97,10.81,10.81,43800,10.35
2005-09-22,10.97,11.04,10.88,10.90,77500,10.43
2005-09-21,11.00,11.11,10.90,11.07,100000,10.60
2005-09-20,11.18,11.18,11.02,11.07,95100,10.60
2005-09-19,11.25,11.31,11.01,11.17,75200,10.69
2005-09-16,11.29,11.50,11.24,11.44,133300,10.95
2005-09-15,11.26,11.32,11.23,11.27,91400,10.79
2005-09-14,11.48,11.49,11.23,11.38,138900,10.89
2005-09-13,11.50,11.53,11.46,11.50,59000,11.01
2005-09-12,11.66,11.66,11.50,11.54,56700,11.05
2005-09-09,11.84,11.84,11.60,11.75,106600,11.25
2005-09-08,11.74,11.84,11.70,11.81,76600,11.30
2005-09-07,11.35,11.75,11.35,11.63,105500,11.13
2005-09-06,11.31,11.61,11.30,11.46,98900,10.97
2005-09-05,11.15,11.42,11.15,11.40,41600,10.91
2005-09-02,10.90,11.35,10.90,11.19,145700,10.71
2005-09-01,11.30,11.30,10.82,10.91,204100,10.44
2005-08-31,11.40,11.44,11.23,11.26,25000,10.78
2005-08-30,11.49,11.55,11.40,11.41,69800,10.92
2005-08-29,11.44,11.45,11.26,11.37,86400,10.88
2005-08-26,11.60,11.67,11.52,11.52,53400,11.03
2005-08-25,11.80,11.80,11.60,11.66,146400,11.16
2005-08-24,11.47,11.82,11.40,11.80,274700,11.30
2005-08-23,11.56,11.79,11.51,11.51,123000,11.02
2005-08-22,11.50,11.60,11.50,11.60,60500,11.10
2005-08-19,11.43,11.56,11.40,11.55,77700,11.06
2005-08-18,11.41,11.47,11.38,11.38,37200,10.89
2005-08-17,11.38,11.45,11.30,11.42,106700,10.93
2005-08-16,11.40,11.51,11.38,11.43,185600,10.94
2005-08-15,11.10,11.42,11.01,11.29,236000,10.81
2005-08-12,11.21,11.21,11.00,11.10,58700,10.63
2005-08-11,11.49,11.57,11.16,11.20,211700,10.72
2005-08-10,11.15,11.58,11.04,11.52,258100,11.03
2005-08-09,10.94,11.12,10.94,11.07,83200,10.60
2005-08-08,11.15,11.20,10.96,10.96,102700,10.49
2005-08-05,11.22,11.28,11.12,11.15,85100,10.67
2005-08-04,11.22,11.40,11.15,11.25,186700,10.77
2005-08-03,11.35,11.68,11.24,11.26,423100,10.78
2005-08-02,10.52,11.30,10.50,11.30,682400,10.82
2005-08-01,10.38,10.49,10.35,10.42,70000,9.97
2005-07-29,10.90,11.00,10.45,10.48,216100,10.03
2005-07-28,10.25,10.84,10.17,10.84,362900,10.38
2005-07-27,9.80,10.25,9.80,10.16,190100,9.73
2005-07-26,9.85,9.93,9.77,9.87,87100,9.45
2005-07-25,9.85,10.00,9.85,9.93,88800,9.51
2005-07-22,9.96,10.00,9.85,9.91,82500,9.49
2005-07-21,10.01,10.10,9.98,10.00,108200,9.57
2005-07-20,10.02,10.08,10.00,10.00,38500,9.57
2005-07-19,10.17,10.20,9.98,10.02,161500,9.59
2005-07-18,10.35,10.35,10.17,10.26,88800,9.82
2005-07-15,10.60,10.60,10.35,10.42,45300,9.97
2005-07-14,10.45,10.55,10.37,10.50,77200,10.05
2005-07-13,10.23,10.44,10.23,10.43,77300,9.98
2005-07-12,10.25,10.44,10.25,10.27,147000,9.83
2005-07-11,10.70,10.76,10.22,10.29,208900,9.85
2005-07-08,10.45,10.79,10.45,10.70,296300,10.24
2005-07-07,10.19,10.38,10.00,10.33,440000,9.89
2005-07-06,10.11,10.23,9.87,10.19,360900,9.75
2005-07-05,9.68,10.10,9.68,10.07,632000,9.64
2005-07-04,9.17,9.60,9.13,9.58,334300,9.17
2005-07-01,9.25,9.25,9.04,9.18,120100,8.79
2005-06-30,9.19,9.28,9.12,9.19,178300,8.80
2005-06-29,9.16,9.30,9.15,9.15,101000,8.76
2005-06-28,9.08,9.23,9.04,9.21,97600,8.82
2005-06-27,9.30,9.40,9.15,9.15,201000,8.76
2005-06-24,9.32,9.48,9.26,9.34,177700,8.94
2005-06-23,9.40,9.45,9.31,9.39,243100,8.99
2005-06-22,9.22,9.50,9.22,9.36,215600,8.96
2005-06-21,9.15,9.26,9.15,9.26,121000,8.86
2005-06-20,9.09,9.20,9.00,9.20,116300,8.81
2005-06-17,9.18,9.22,9.05,9.06,247300,8.67
2005-06-16,9.01,9.18,9.01,9.18,202900,8.79
2005-06-15,8.91,9.05,8.91,9.01,91000,8.62
2005-06-14,9.06,9.16,8.93,8.96,188800,8.58
2005-06-13,9.16,9.17,9.02,9.15,108100,8.76
2005-06-10,9.17,9.29,9.10,9.15,159400,8.76
2005-06-09,8.93,9.28,8.83,9.20,286400,8.81
2005-06-08,9.05,9.09,8.86,9.00,283700,8.61
2005-06-07,9.19,9.54,9.09,9.14,273700,8.75
2005-06-06,9.60,9.61,9.05,9.20,508400,8.81
2005-06-03,9.92,9.97,9.83,9.89,72300,9.47
2005-06-02,10.00,10.00,9.84,9.94,122800,9.51
2005-06-01,9.80,10.00,9.80,9.95,101800,9.52
2005-05-31,10.00,10.03,9.76,9.80,150700,9.38
2005-05-30,10.16,10.29,10.01,10.05,84700,9.62
2005-05-27,10.40,10.40,9.99,10.09,95800,9.66
2005-05-26,10.40,10.40,10.21,10.30,26100,9.86
2005-05-25,10.28,10.38,10.28,10.38,78600,9.94
2005-05-24,10.10,10.28,10.08,10.28,112400,9.84
2005-05-23,9.98,10.14,9.98,10.07,177100,9.64
2005-05-20,9.97,10.00,9.88,9.88,102500,9.46
2005-05-19,9.90,9.98,9.89,9.94,53600,9.51
2005-05-18,9.72,9.96,9.72,9.96,109900,9.53
2005-05-17,9.96,9.97,9.70,9.75,65600,9.33
2005-05-16,9.90,10.05,9.90,10.04,31700,9.61
2005-05-13,9.99,9.99,9.83,9.90,58300,9.48
2005-05-12,10.00,10.09,9.91,10.01,103800,9.58
2005-05-11,9.96,10.02,9.95,10.02,73200,9.59
2005-05-10,9.92,10.05,9.85,10.00,149200,9.57
2005-05-09,9.70,9.96,9.65,9.81,122600,9.39
2005-05-06,9.87,9.87,9.68,9.68,78500,9.27
2005-05-05,9.85,9.90,9.70,9.76,92800,9.34
2005-05-04,9.85,9.95,9.52,9.73,972000,9.31
2005-05-03,10.81,10.89,10.73,10.78,60600,10.32
2005-05-02,10.73,10.82,10.73,10.77,49500,10.31
2005-04-29,10.62,10.72,10.54,10.71,97800,10.25
2005-04-28,10.75,10.79,10.66,10.66,158500,10.20
2005-04-27,11.00,11.02,10.75,10.80,232800,10.34
2005-04-26,10.99,11.12,10.94,10.99,152000,10.52
2005-04-25,10.96,11.00,10.84,11.00,86700,10.53
2005-04-22,11.02,11.10,10.90,10.95,93400,10.48
2005-04-21,11.00,11.00,10.80,10.88,102700,10.41
2005-04-20,11.26,11.26,11.13,11.20,118300,10.72
2005-04-19,10.91,11.20,10.91,11.11,123300,10.63
2005-04-18,11.09,11.09,10.66,10.90,302500,10.43
2005-04-15,11.48,11.48,11.10,11.16,183200,10.68
2005-04-14,11.77,11.77,11.37,11.62,121800,11.12
2005-04-13,11.65,11.82,11.62,11.81,79100,11.30
2005-04-12,11.76,11.83,11.30,11.69,181900,11.19
2005-04-11,11.84,11.88,11.77,11.86,62800,11.35
2005-04-08,11.81,11.93,11.81,11.89,76100,11.38
2005-04-07,11.90,11.94,11.84,11.84,53800,11.33
2005-04-06,11.80,11.99,11.79,11.99,93600,11.48
2005-04-05,12.17,12.17,11.80,11.85,180800,11.34
2005-04-04,12.12,12.20,11.95,12.20,195500,11.68
2005-04-01,11.79,12.31,11.79,12.25,604800,11.73
2005-03-31,11.14,11.55,11.14,11.55,320900,11.06
2005-03-30,10.75,11.11,10.74,11.04,295400,10.57
2005-03-29,10.89,11.04,10.80,10.84,207200,10.38
2005-03-28,11.00,11.00,11.00,11.00,000,10.53
2005-03-25,11.00,11.00,11.00,11.00,000,10.53
2005-03-24,10.91,11.08,10.72,11.00,296700,10.53
2005-03-23,11.10,11.10,10.51,10.80,400300,10.34
2005-03-22,11.12,11.26,10.85,11.10,209400,10.63
2005-03-21,11.20,11.43,11.15,11.15,191800,10.67
2005-03-18,11.55,11.56,11.15,11.15,257900,10.67
2005-03-17,11.11,11.60,11.03,11.50,163200,11.01
2005-03-16,11.20,11.22,11.04,11.04,76500,10.57
2005-03-15,11.06,11.23,11.01,11.20,65400,10.72
2005-03-14,11.30,11.36,11.11,11.11,76500,10.63
2005-03-11,11.40,11.41,11.31,11.31,55400,10.83
2005-03-10,11.45,11.50,11.31,11.33,89300,10.85
2005-03-09,11.47,11.67,11.41,11.46,125900,10.97
2005-03-08,11.50,11.57,11.40,11.49,135600,11.00
2005-03-07,11.65,11.67,11.47,11.50,115000,11.01
2005-03-04,11.75,11.86,11.50,11.59,198200,11.09
2005-03-03,11.65,11.77,11.65,11.75,81800,11.25
2005-03-02,11.72,11.80,11.64,11.69,129200,11.19
2005-03-01,11.72,11.85,11.59,11.68,107700,11.18
2005-02-28,11.58,11.85,11.57,11.68,181600,11.18
2005-02-25,11.35,11.72,11.35,11.50,322300,11.01
2005-02-24,11.22,11.45,11.20,11.26,161800,10.78
2005-02-23,11.49,11.49,11.15,11.30,390700,10.82
2005-02-22,11.75,11.75,11.52,11.55,98000,11.06
2005-02-21,11.61,11.77,11.52,11.72,210800,11.22
2005-02-18,11.76,11.88,11.65,11.69,196200,11.19
2005-02-17,11.52,11.73,11.39,11.70,288700,11.20
2005-02-16,11.60,11.60,11.34,11.55,323500,11.06
2005-02-15,11.95,11.95,11.51,11.65,672800,11.15
2005-02-14,12.20,12.26,12.01,12.04,236900,11.52
2005-02-11,12.40,12.47,12.12,12.18,276600,11.66
2005-02-10,12.05,12.39,12.05,12.28,342800,11.75
2005-02-09,12.30,12.39,11.96,12.10,448000,11.58
2005-02-08,12.70,12.88,12.12,12.26,1023700,11.74
2005-02-07,13.95,13.95,12.47,12.65,2012900,12.11
2005-02-04,14.68,14.73,14.51,14.70,103600,14.07
2005-02-03,14.69,14.71,14.52,14.59,93200,13.97
2005-02-02,14.58,14.85,14.50,14.52,146400,13.90
2005-02-01,14.70,14.70,14.33,14.55,207600,13.93
2005-01-31,14.45,14.58,14.36,14.53,123000,13.91
2005-01-28,14.60,14.75,14.08,14.31,229000,13.70
2005-01-27,14.50,14.75,14.50,14.60,113800,13.98
2005-01-26,14.50,14.76,14.40,14.50,98500,13.88
2005-01-25,14.30,14.55,14.15,14.46,148800,13.84
2005-01-24,15.06,15.14,14.35,14.39,228100,13.77
2005-01-21,14.41,15.09,14.41,15.02,273900,14.38
2005-01-20,14.38,14.65,14.24,14.44,353100,13.82
2005-01-19,13.65,14.62,13.58,14.58,777100,13.96
2005-01-18,13.89,13.90,13.54,13.57,113800,12.99
2005-01-17,13.95,13.95,13.68,13.86,86800,13.27
2005-01-14,13.80,13.95,13.70,13.80,113100,13.21
2005-01-13,13.61,13.78,13.60,13.75,86900,13.16
2005-01-12,13.80,13.92,13.60,13.62,95000,13.04
2005-01-11,13.65,13.80,13.58,13.76,124700,13.17
2005-01-10,13.42,13.64,13.40,13.62,157900,13.04
2005-01-07,13.45,13.48,13.25,13.30,143200,12.73
2005-01-06,13.40,13.73,13.40,13.40,176300,12.83
2005-01-05,13.40,13.44,13.23,13.34,95100,12.77
2005-01-04,13.28,13.46,13.24,13.37,77600,12.80
2005-01-03,12.95,13.33,12.95,13.29,100500,12.72
2004-12-31,12.90,12.90,12.90,12.90,000,12.35
2004-12-30,13.12,13.12,12.90,12.90,107800,12.35
2004-12-29,13.17,13.23,13.09,13.10,108400,12.54
2004-12-28,13.20,13.24,13.12,13.18,48700,12.62
2004-12-27,13.22,13.30,13.17,13.17,48500,12.61
2004-12-24,13.31,13.31,13.31,13.31,000,12.74
2004-12-23,13.30,13.35,13.12,13.31,75600,12.74
2004-12-22,13.39,13.44,13.25,13.25,51800,12.68
2004-12-21,13.16,13.35,13.16,13.28,89800,12.71
2004-12-20,13.43,13.45,13.17,13.17,43200,12.61
2004-12-17,13.21,13.51,13.21,13.27,191300,12.70
2004-12-16,13.37,13.39,13.26,13.30,71700,12.73
2004-12-15,13.24,13.43,13.15,13.25,120500,12.68
2004-12-14,13.02,13.26,13.02,13.16,161600,12.60
2004-12-13,12.60,13.09,12.54,12.98,162600,12.42
2004-12-10,12.70,12.75,12.45,12.64,236300,12.10
2004-12-09,12.65,12.88,12.37,12.42,138800,11.89
2004-12-08,12.50,12.91,12.38,12.75,136300,12.20
2004-12-07,12.70,12.70,12.22,12.60,212800,12.06
2004-12-06,13.01,13.05,12.70,12.71,143700,12.17
2004-12-03,12.91,13.13,12.85,12.99,170400,12.43
2004-12-02,13.32,13.37,12.57,12.79,358800,12.24
2004-12-01,13.30,13.37,13.22,13.32,42100,12.75
2004-11-30,13.40,13.49,13.26,13.30,75800,12.73
2004-11-29,13.38,13.60,13.38,13.40,65600,12.83
2004-11-26,13.54,13.59,13.45,13.54,22000,12.96
2004-11-25,13.61,13.73,13.50,13.63,34300,13.05
2004-11-24,13.61,13.78,13.57,13.59,75200,13.01
2004-11-23,13.38,13.92,13.36,13.72,188900,13.13
2004-11-22,13.34,13.40,13.24,13.40,145600,12.83
2004-11-19,13.48,13.64,13.47,13.50,83900,12.92
2004-11-18,13.65,13.69,13.46,13.60,84800,13.02
2004-11-17,13.55,13.71,13.54,13.69,97500,13.10
2004-11-16,13.79,13.83,13.46,13.52,199500,12.94
2004-11-15,13.77,13.94,13.70,13.94,111500,13.34
2004-11-12,13.67,13.85,13.67,13.76,130900,13.17
2004-11-11,13.99,13.99,13.65,13.82,101300,13.23
2004-11-10,13.86,13.96,13.80,13.96,62100,13.36
2004-11-09,13.79,13.97,13.76,13.86,82100,13.27
2004-11-08,13.88,14.02,13.72,13.80,244700,13.21
2004-11-05,13.90,14.03,13.61,13.75,370700,13.16
2004-11-04,14.19,14.43,13.57,13.75,391100,13.16
2004-11-03,14.15,14.30,13.94,14.07,144400,13.47
2004-11-02,14.09,14.26,13.95,14.04,175200,13.44
2004-11-01,13.95,14.39,13.84,13.98,256700,13.38
2004-10-29,13.53,13.99,13.50,13.76,171700,13.17
2004-10-28,13.56,13.65,13.52,13.65,60100,13.07
2004-10-27,13.42,13.49,13.33,13.44,123900,12.86
2004-10-26,13.45,13.52,13.14,13.31,123900,12.74
2004-10-25,13.49,13.55,13.32,13.45,119900,12.87
2004-10-22,13.81,13.81,13.46,13.58,120200,13.00
2004-10-21,13.56,13.94,13.56,13.73,108100,13.14
2004-10-20,13.64,13.65,13.43,13.53,61800,12.95
2004-10-19,13.45,13.86,13.40,13.78,99400,13.19
2004-10-18,13.33,13.42,13.25,13.26,78800,12.69
2004-10-15,13.50,13.57,13.21,13.45,287300,12.87
2004-10-14,13.90,13.90,13.51,13.60,437800,13.02
2004-10-13,13.86,14.10,13.83,14.01,191200,13.41
2004-10-12,13.99,14.00,13.63,13.70,226900,13.11
2004-10-11,13.88,14.21,13.83,13.93,429500,13.33
2004-10-08,13.58,13.84,13.32,13.75,323700,13.16
2004-10-07,13.91,13.95,13.51,13.78,353200,13.19
2004-10-06,12.81,13.93,12.81,13.76,1380700,13.17
2004-10-05,12.60,12.62,12.18,12.24,215400,11.72
2004-10-04,12.06,12.54,12.06,12.47,532000,11.94
2004-10-01,11.37,11.87,11.37,11.86,233100,11.35
2004-09-30,11.33,11.54,11.30,11.36,187700,10.87
2004-09-29,10.85,11.30,10.80,11.21,279500,10.73
2004-09-28,10.44,11.08,10.16,10.75,344100,10.29
2004-09-27,10.93,10.95,10.40,10.58,247400,10.13
2004-09-24,11.11,11.11,10.90,10.95,211100,10.48
2004-09-23,11.30,11.32,10.91,11.19,259700,10.71
2004-09-22,11.39,11.52,11.21,11.26,275600,10.78
2004-09-21,11.44,11.46,11.25,11.35,176700,10.86
2004-09-20,11.52,11.60,11.36,11.44,132700,10.95
2004-09-17,11.69,11.74,11.32,11.51,289000,11.02
2004-09-16,12.10,12.18,11.50,11.69,249700,11.19
2004-09-15,12.10,12.34,12.03,12.06,129800,11.54
2004-09-14,12.19,12.21,11.92,12.10,340800,11.58
2004-09-13,12.20,12.51,12.15,12.46,207600,11.93
2004-09-10,12.15,12.31,11.97,12.01,241400,11.50
2004-09-09,12.29,12.35,12.01,12.01,96200,11.50
2004-09-08,12.23,12.63,12.17,12.28,159800,11.75
2004-09-07,12.10,12.35,12.05,12.23,80300,11.71
2004-09-06,12.09,12.30,12.00,12.03,60500,11.52
2004-09-03,12.32,12.32,12.00,12.15,148400,11.63
2004-09-02,12.30,12.48,12.16,12.40,76500,11.87
2004-09-01,12.31,12.41,12.10,12.30,148800,11.77
2004-08-31,12.80,12.80,12.12,12.23,178100,11.71
2004-08-30,12.94,12.94,12.75,12.75,17800,12.20
2004-08-27,12.80,12.94,12.54,12.81,76300,12.26
2004-08-26,12.76,13.00,12.65,12.82,116800,12.27
2004-08-25,12.79,12.88,12.56,12.60,82200,12.06
2004-08-24,13.11,13.11,12.80,12.86,79900,12.31
2004-08-23,13.09,13.27,13.06,13.12,78000,12.56
2004-08-20,12.94,13.05,12.79,12.93,60400,12.38
2004-08-19,12.98,13.16,12.86,12.90,71900,12.35
2004-08-18,13.09,13.09,12.67,12.85,49600,12.30
2004-08-17,13.05,13.10,12.59,12.95,104600,12.40
2004-08-16,12.44,13.00,12.30,13.00,118600,12.44
2004-08-13,12.30,12.50,11.99,12.49,126600,11.96
2004-08-12,13.05,13.06,11.90,12.30,320000,11.77
2004-08-11,13.13,13.65,12.90,12.92,170600,12.37
2004-08-10,12.85,13.21,12.85,13.04,90600,12.48
2004-08-09,13.40,13.51,12.62,12.91,159900,12.36
2004-08-06,13.65,13.75,13.25,13.28,170600,12.71
2004-08-05,13.87,14.02,13.74,13.95,123900,13.35
2004-08-04,13.70,13.77,12.99,13.70,238100,13.11
2004-08-03,13.82,14.11,13.65,13.70,314700,13.11
2004-08-02,13.85,14.60,13.12,13.72,1183200,13.13
2004-07-30,15.16,15.25,13.19,13.68,1082100,13.09
2004-07-29,15.25,15.25,15.08,15.25,158200,14.60
2004-07-28,15.80,15.84,15.23,15.30,165100,14.65
2004-07-27,15.93,16.05,15.60,15.73,45300,15.06
2004-07-26,16.02,16.26,16.02,16.11,107400,15.42
2004-07-23,15.80,16.25,15.80,16.12,133500,15.43
2004-07-22,15.70,15.90,15.50,15.73,37100,15.06
2004-07-21,15.90,16.03,15.80,15.88,45400,15.20
2004-07-20,15.34,15.85,15.20,15.79,100900,15.11
2004-07-19,15.60,15.60,15.38,15.40,60900,14.74
2004-07-16,15.20,15.58,15.15,15.58,74800,14.91
2004-07-15,15.96,15.96,15.35,15.45,160200,14.79
2004-07-14,16.00,16.04,15.64,15.95,144200,15.27
2004-07-13,16.10,16.25,16.00,16.25,103800,15.55
2004-07-12,16.15,16.15,15.95,16.05,62400,15.36
2004-07-09,15.95,16.18,15.76,16.18,92300,15.49
2004-07-08,16.10,16.17,15.96,16.03,154800,15.34
2004-07-07,16.12,16.24,15.96,16.24,52000,15.55
2004-07-06,16.20,16.25,16.01,16.02,65700,15.33
2004-07-05,16.01,16.33,15.94,16.25,75000,15.55
2004-07-02,15.92,16.21,15.64,16.00,84600,15.32
2004-07-01,16.79,16.84,16.32,16.35,109400,15.65
2004-06-30,16.10,16.55,16.10,16.51,95000,15.80
2004-06-29,15.90,16.27,15.90,16.24,71100,15.55
2004-06-28,15.81,16.32,15.80,16.07,67600,15.38
2004-06-25,16.10,16.11,15.75,15.90,136400,15.22
2004-06-24,15.32,16.25,15.32,16.09,268700,15.40
2004-06-23,15.22,15.41,15.22,15.29,94000,14.64
2004-06-22,15.58,15.58,15.20,15.24,100500,14.59
2004-06-21,14.90,15.69,14.90,15.40,285100,14.74
2004-06-18,15.12,15.12,14.71,14.75,246100,14.12
2004-06-17,15.30,15.30,15.00,15.08,106700,14.43
2004-06-16,15.23,15.29,15.03,15.23,107900,14.58
2004-06-15,15.15,15.17,14.96,15.10,54500,14.45
2004-06-14,15.30,15.35,15.00,15.05,67400,14.41
2004-06-11,15.25,15.50,15.20,15.21,115500,14.56
2004-06-10,15.45,15.45,15.17,15.21,77900,14.56
2004-06-09,15.28,15.61,15.28,15.45,61100,14.79
2004-06-08,15.80,15.85,15.46,15.46,47700,14.80
2004-06-07,15.33,15.85,15.33,15.67,111300,15.00
2004-06-04,15.21,15.49,15.14,15.29,74700,14.64
2004-06-03,15.40,15.44,15.05,15.30,158400,14.65
2004-06-02,15.49,15.57,15.40,15.56,70100,14.89
2004-06-01,15.58,15.62,15.30,15.44,54200,14.78
2004-05-31,15.65,15.65,15.45,15.45,13900,14.79
2004-05-28,16.30,16.30,15.45,15.52,167300,14.86
2004-05-27,16.00,16.59,15.65,16.10,209300,15.41
2004-05-26,15.45,16.14,15.15,16.00,192800,15.32
2004-05-25,15.14,15.25,14.52,15.20,218800,14.55
2004-05-24,15.08,15.33,15.03,15.10,83700,14.45
2004-05-21,14.85,15.10,14.85,15.00,72200,14.36
2004-05-20,14.94,15.00,14.76,14.86,24600,14.22
2004-05-19,15.15,15.56,14.89,15.14,129900,14.49
2004-05-18,14.70,14.99,14.70,14.93,63700,14.29
2004-05-17,15.01,15.15,14.50,14.55,163600,13.93
2004-05-14,15.40,15.46,15.20,15.20,39600,14.55
2004-05-13,15.88,15.88,15.33,15.40,128800,14.74
2004-05-12,15.70,15.87,15.51,15.63,140300,14.96
2004-05-11,14.75,15.70,14.75,15.56,150200,14.89
2004-05-10,15.18,15.18,14.55,14.68,200100,14.05
2004-05-07,15.50,15.55,15.11,15.29,239900,14.64
2004-05-06,16.40,16.40,15.31,15.34,254900,14.68
2004-05-05,16.20,16.60,16.03,16.40,181000,15.70
2004-05-04,17.00,17.00,16.57,16.81,80500,16.09
2004-05-03,16.60,16.86,16.60,16.86,58300,16.14
2004-04-30,16.67,17.00,16.48,16.75,138300,16.03
2004-04-29,16.52,16.95,16.15,16.82,328900,16.10
2004-04-28,17.12,17.20,16.85,16.85,73900,16.13
2004-04-27,17.32,17.35,16.95,17.23,97900,16.49
2004-04-26,17.24,17.39,17.11,17.32,114000,16.58
2004-04-23,17.35,17.43,17.15,17.30,115600,16.56
2004-04-22,17.11,17.23,16.89,17.23,93400,16.49
2004-04-21,17.38,17.38,16.95,17.06,135400,16.33
2004-04-20,17.30,17.51,17.20,17.46,60000,16.71
2004-04-19,16.66,17.23,16.65,17.23,120100,16.49
2004-04-16,17.32,17.35,16.66,16.90,167800,16.18
2004-04-15,17.50,17.76,17.25,17.45,121500,16.70
2004-04-14,17.29,17.61,17.16,17.51,73200,16.76
2004-04-13,17.53,17.75,17.39,17.45,95500,16.70
2004-04-12,17.39,17.39,17.39,17.39,000,16.65
2004-04-09,17.39,17.39,17.39,17.39,000,16.65
2004-04-08,17.35,17.67,17.20,17.39,110700,16.65
2004-04-07,17.37,17.54,17.24,17.29,108200,16.55
2004-04-06,17.71,17.78,17.37,17.48,160200,16.73
2004-04-05,17.94,17.99,17.77,17.90,117200,17.13
2004-04-02,17.72,17.92,17.51,17.84,149700,17.08
2004-04-01,17.41,17.74,17.36,17.66,117500,16.90
2004-03-31,17.38,17.50,17.21,17.25,116600,16.51
2004-03-30,17.54,17.85,17.17,17.32,495000,16.58
2004-03-29,16.60,17.21,16.27,17.18,287200,16.44
2004-03-26,16.65,16.68,16.05,16.34,108100,15.64
2004-03-25,15.91,16.29,15.80,16.25,167400,15.55
2004-03-24,15.62,15.85,15.39,15.66,134700,14.99
2004-03-23,15.19,15.79,15.11,15.67,274100,15.00
2004-03-22,15.80,15.80,15.03,15.30,382700,14.65
2004-03-19,16.77,16.96,15.81,15.81,612100,15.13
2004-03-18,17.15,17.17,16.62,16.84,111000,16.12
2004-03-17,16.40,17.00,16.36,16.95,146500,16.22
2004-03-16,16.13,16.59,16.02,16.15,137700,15.46
2004-03-15,16.98,16.98,16.31,16.32,131500,15.62
2004-03-12,15.71,16.76,15.60,16.54,342000,15.83
2004-03-11,16.55,16.82,15.76,15.90,383800,15.22
2004-03-10,17.01,17.01,16.65,17.00,157200,16.27
2004-03-09,17.60,17.60,17.13,17.27,110900,16.53
2004-03-08,17.80,17.95,17.49,17.50,101900,16.75
2004-03-05,17.91,18.08,17.87,17.91,48700,17.14
2004-03-04,18.05,18.15,17.88,18.00,69200,17.23
2004-03-03,18.15,18.25,18.05,18.10,51700,17.33
2004-03-02,18.35,18.45,18.00,18.35,147700,17.56
2004-03-01,17.84,18.40,17.73,18.33,194900,17.55
2004-02-27,17.98,18.03,17.75,17.85,82100,17.09
2004-02-26,17.80,18.07,17.76,17.86,106500,17.10
2004-02-25,17.91,18.14,17.72,17.85,95500,17.09
2004-02-24,18.18,18.18,17.77,18.06,224600,17.29
2004-02-23,18.15,18.50,18.12,18.30,103500,17.52
2004-02-20,18.24,18.30,18.15,18.20,68200,17.42
2004-02-19,18.39,18.40,18.20,18.30,121000,17.52
2004-02-18,18.31,18.39,18.23,18.39,69700,17.60
2004-02-17,18.25,18.38,18.12,18.38,77000,17.59
2004-02-16,17.96,18.32,17.95,18.32,88400,17.54
2004-02-13,18.10,18.40,18.04,18.19,112800,17.41
2004-02-12,18.38,18.54,18.18,18.29,187800,17.51
2004-02-11,18.45,18.45,18.12,18.42,171500,17.63
2004-02-10,18.16,18.41,18.00,18.30,148000,17.52
2004-02-09,17.85,18.30,17.85,18.00,241700,17.23
2004-02-06,17.29,17.75,17.29,17.71,87900,16.95
2004-02-05,17.15,17.60,17.03,17.29,180400,16.55
2004-02-04,17.55,17.59,17.05,17.34,202600,16.60
2004-02-03,18.20,18.20,17.35,17.40,391600,16.66
2004-02-02,18.10,18.20,17.87,18.00,141000,17.23
2004-01-30,18.80,18.95,17.81,17.81,400400,17.05
2004-01-29,18.20,18.60,18.13,18.40,209200,17.61
2004-01-28,18.30,18.40,18.10,18.39,92000,17.60
2004-01-27,18.23,18.50,18.15,18.36,273500,17.57
2004-01-26,18.40,18.42,18.01,18.12,51200,17.34
2004-01-23,18.15,18.49,18.14,18.39,71500,17.60
2004-01-22,18.70,18.82,18.23,18.25,122800,17.47
2004-01-21,18.40,18.60,18.21,18.60,147200,17.80
2004-01-20,18.60,18.76,18.33,18.52,209000,17.73
2004-01-19,18.57,18.80,18.48,18.72,186100,17.92
2004-01-16,18.45,18.55,17.96,18.50,335100,17.71
2004-01-15,17.85,18.47,17.80,18.26,478000,17.48
2004-01-14,17.70,17.82,17.21,17.80,228400,17.04
2004-01-13,17.24,17.90,17.24,17.63,264400,16.88
2004-01-12,17.40,17.55,17.21,17.24,92400,16.50
2004-01-09,16.85,17.62,16.82,17.28,613600,16.54
2004-01-08,16.33,16.65,16.00,16.54,256500,15.83
2004-01-07,16.87,16.88,16.35,16.35,161300,15.65
2004-01-06,17.04,17.17,16.90,16.94,83400,16.22
2004-01-05,16.89,17.10,16.71,16.91,72600,16.19
2004-01-02,16.99,16.99,16.50,16.78,64900,16.06
2004-01-01,16.70,16.70,16.70,16.70,000,15.99
2003-12-31,16.70,16.70,16.70,16.70,000,15.99
2003-12-30,16.60,16.70,16.28,16.70,177300,15.99
2003-12-29,16.01,16.55,16.01,16.43,98200,15.73
2003-12-26,16.10,16.10,16.10,16.10,000,15.41
2003-12-25,16.10,16.10,16.10,16.10,000,15.41
2003-12-24,16.10,16.10,16.10,16.10,000,15.41
2003-12-23,16.01,16.25,15.98,16.10,43900,15.41
2003-12-22,16.19,16.20,16.00,16.10,67100,15.41
2003-12-19,16.25,16.25,15.72,15.90,353000,15.22
2003-12-18,15.80,16.29,15.70,16.14,150800,15.45
2003-12-17,16.31,16.43,15.52,15.80,259200,15.12
2003-12-16,16.51,16.60,16.30,16.30,182200,15.60
2003-12-15,17.22,17.30,16.70,16.77,119200,16.05
2003-12-12,17.09,17.26,16.86,16.90,85800,16.18
2003-12-11,17.19,17.30,16.64,16.98,99200,16.25
2003-12-10,17.18,17.20,17.00,17.20,48300,16.46
2003-12-09,17.40,17.62,17.12,17.15,91500,16.42
2003-12-08,17.69,17.69,17.30,17.30,49500,16.56
2003-12-05,17.47,17.72,17.40,17.60,138100,16.85
2003-12-04,17.40,17.75,17.20,17.60,133400,16.85
2003-12-03,17.43,17.66,17.20,17.40,161300,16.66
2003-12-02,17.90,17.90,17.39,17.44,136100,16.69
2003-12-01,17.85,17.98,17.62,17.84,81600,17.08
2003-11-28,17.70,17.82,17.38,17.82,102400,17.06
2003-11-27,17.70,17.70,17.40,17.53,90700,16.78
2003-11-26,17.32,17.75,17.05,17.46,208200,16.71
2003-11-25,17.30,17.45,16.95,17.21,250800,16.47
2003-11-24,16.90,17.20,16.61,17.09,174600,16.36
2003-11-21,16.90,16.90,16.55,16.75,115100,16.03
2003-11-20,16.96,17.09,16.16,16.76,283900,16.04
2003-11-19,16.20,16.66,16.10,16.66,173200,15.95
2003-11-18,16.90,17.09,16.25,16.51,328000,15.80
2003-11-17,17.49,17.49,16.62,16.81,413800,16.09
2003-11-14,17.96,17.96,17.53,17.69,96200,16.93
2003-11-13,17.92,18.15,17.52,17.60,267800,16.85
2003-11-12,17.50,17.72,17.42,17.60,140000,16.85
2003-11-11,17.50,17.60,17.05,17.34,250600,16.60
2003-11-10,18.14,18.14,17.53,17.55,245200,16.80
2003-11-07,17.89,18.28,17.68,17.76,708600,17.00
2003-11-06,17.50,17.85,17.40,17.56,755600,16.81
2003-11-05,18.79,18.79,17.16,17.23,1326100,16.49
2003-11-04,19.69,19.84,18.13,18.80,1986900,18.00
2003-11-03,21.00,21.60,20.81,21.40,535200,20.48
2003-10-31,19.48,20.89,19.21,20.75,439500,19.86
2003-10-30,19.35,19.65,19.22,19.50,130100,18.67
2003-10-29,19.30,19.45,19.02,19.36,86900,18.53
2003-10-28,19.11,19.25,18.76,19.14,234800,18.32
2003-10-27,19.25,19.43,18.93,19.14,143300,18.32
2003-10-24,18.92,19.45,18.66,19.13,132400,18.31
2003-10-23,18.50,18.89,18.18,19.00,175300,18.19
2003-10-22,18.61,18.90,18.61,18.70,115200,17.90
2003-10-21,18.57,18.86,18.36,18.66,137600,17.86
2003-10-20,18.99,18.99,18.35,18.60,122400,17.80
2003-10-17,19.12,19.30,18.32,19.00,248900,18.19
2003-10-16,19.29,19.49,18.85,19.30,132200,18.47
2003-10-15,19.44,19.74,19.30,19.65,94900,18.81
2003-10-14,19.77,19.77,19.25,19.39,95700,18.56
2003-10-13,19.20,19.80,19.20,19.60,170500,18.76
2003-10-10,19.69,19.80,19.05,19.35,128800,18.52
2003-10-09,18.99,19.85,18.81,19.66,202700,18.82
2003-10-08,18.50,19.18,18.45,19.03,118100,18.22
2003-10-07,18.82,18.95,18.06,18.43,119700,17.64
2003-10-06,18.68,19.15,18.50,18.81,164100,18.01
2003-10-03,18.02,18.90,18.02,18.64,67200,17.84
2003-10-02,18.49,18.49,17.72,18.04,193100,17.27
2003-10-01,17.35,18.12,17.20,18.12,108800,17.34
2003-09-30,18.24,18.26,17.45,17.54,180500,16.79
2003-09-29,17.10,18.15,17.10,17.80,181400,17.04
2003-09-26,17.30,17.47,17.01,17.20,109700,16.46
2003-09-25,17.56,17.75,16.76,17.57,416700,16.82
2003-09-24,18.30,18.82,17.58,17.86,174500,17.10
2003-09-23,18.38,18.71,17.35,18.31,266700,17.53
2003-09-22,18.75,18.85,17.83,18.39,221800,17.60
2003-09-19,19.04,19.50,19.00,18.80,215300,18.00
2003-09-18,19.64,19.72,18.81,19.10,135400,18.28
2003-09-17,19.90,20.08,19.26,19.42,250600,18.59
2003-09-16,19.40,19.54,19.20,19.50,47600,18.67
2003-09-15,19.10,19.55,19.01,19.22,96500,18.40
2003-09-12,19.20,19.45,18.64,19.00,114500,18.19
2003-09-11,19.30,19.30,18.37,19.05,499400,18.23
2003-09-10,20.05,20.05,19.45,19.45,124000,18.62
2003-09-09,20.50,20.60,19.90,20.22,136000,19.35
2003-09-08,20.70,20.70,20.22,20.68,136000,19.80
2003-09-05,21.09,21.30,20.40,20.80,155800,19.91
2003-09-04,20.75,21.49,19.75,21.10,183900,20.20
2003-09-03,19.84,20.87,19.70,20.76,242000,19.87
2003-09-02,19.80,19.83,19.33,19.80,107500,18.95
2003-09-01,19.30,19.92,19.25,19.71,166200,18.87
2003-08-29,19.25,19.75,18.96,18.86,111800,18.05
2003-08-28,19.25,19.28,19.10,19.25,80600,18.43
2003-08-27,19.11,19.36,18.90,19.23,98000,18.41
2003-08-26,19.40,19.78,18.60,19.04,172700,18.23
2003-08-25,19.65,19.69,19.11,19.34,72100,18.51
2003-08-22,19.97,20.00,19.50,19.66,144700,18.82
2003-08-21,19.74,20.35,19.73,20.00,110500,19.14
2003-08-20,19.95,19.95,19.26,19.82,88800,18.97
2003-08-19,20.07,20.48,19.71,19.84,127000,18.99
2003-08-18,19.50,20.00,19.30,19.95,75300,19.10
2003-08-15,19.50,19.71,19.25,19.38,48700,18.55
2003-08-14,19.70,19.81,19.39,19.50,74500,18.67
2003-08-13,19.19,20.19,19.19,19.59,459400,18.75
2003-08-12,18.49,19.50,18.32,19.00,206000,18.19
2003-08-11,18.25,18.50,17.90,18.37,100200,17.58
2003-08-08,17.42,18.28,17.42,18.15,360400,17.37
2003-08-07,17.77,17.92,16.76,17.20,186200,16.46
2003-08-06,18.00,18.04,17.65,17.95,174400,17.18
2003-08-05,17.50,18.20,17.50,18.04,179600,17.27
2003-08-04,17.99,18.49,17.23,17.30,445000,16.56
2003-08-01,18.55,18.73,17.40,18.00,314500,17.23
2003-07-31,18.63,18.90,18.46,18.55,142300,17.76
2003-07-30,18.81,19.09,18.35,18.62,140200,17.82
2003-07-29,18.99,18.99,18.75,18.89,175900,18.08
2003-07-28,18.86,19.14,18.52,18.79,261200,17.99
2003-07-25,18.40,18.90,18.23,18.67,251600,17.87
2003-07-24,17.65,18.68,17.46,18.68,294200,17.88
2003-07-23,17.49,17.75,17.45,17.50,150100,16.75
2003-07-22,17.90,17.98,17.33,17.50,233300,16.75
2003-07-21,18.20,18.20,17.65,17.98,113200,17.21
2003-07-18,17.60,18.12,17.57,18.10,115200,17.33
2003-07-17,17.46,17.89,17.00,17.58,171600,16.83
2003-07-16,17.70,18.09,16.90,17.49,312100,16.74
2003-07-15,16.98,18.17,16.93,17.61,373300,16.86
2003-07-14,16.29,17.40,16.29,16.98,314900,16.25
2003-07-11,16.04,16.30,15.75,16.06,256700,15.37
2003-07-10,15.87,16.22,15.78,16.15,182800,15.46
2003-07-09,15.50,15.87,15.37,15.72,123200,15.05
2003-07-08,15.94,15.94,15.34,15.57,123500,14.90
2003-07-07,15.30,15.93,15.30,15.80,186100,15.12
2003-07-04,14.98,15.35,14.60,15.34,128100,14.68
2003-07-03,15.09,15.27,14.81,14.98,88300,14.34
2003-07-02,14.70,15.35,14.65,15.00,108800,14.36
2003-07-01,14.86,14.97,14.30,14.59,110200,13.97
2003-06-30,14.77,15.15,14.63,15.09,134400,14.44
2003-06-27,14.79,14.83,14.59,14.50,83700,13.88
2003-06-26,14.75,14.75,14.15,14.66,149900,14.03
2003-06-25,15.24,15.25,14.70,14.80,107100,14.17
2003-06-24,15.16,15.33,14.70,15.10,145300,14.45
2003-06-23,15.40,15.64,15.16,15.20,76900,14.55
2003-06-20,15.30,15.45,15.17,15.45,178200,14.79
2003-06-19,15.52,15.55,15.22,15.45,50700,14.79
2003-06-18,15.25,15.63,15.22,15.55,250400,14.88
2003-06-17,15.94,16.06,15.35,15.16,178000,14.51
2003-06-16,15.40,15.70,15.10,15.70,252800,15.03
2003-06-13,16.30,16.30,15.20,15.40,144600,14.74
2003-06-12,15.95,16.40,15.80,16.11,258700,15.42
2003-06-11,15.39,16.00,15.12,15.70,203400,15.03
2003-06-10,15.25,15.35,15.00,15.30,107300,14.65
2003-06-09,15.49,15.54,15.14,15.26,37900,14.61
2003-06-06,16.04,16.10,15.40,15.55,202500,14.88
2003-06-05,16.37,16.41,15.62,15.76,129800,15.09
2003-06-04,15.43,16.66,15.30,16.20,326700,15.51
2003-06-03,14.88,15.35,14.15,15.20,150200,14.55
2003-06-02,14.61,15.14,14.61,15.10,193500,14.45
2003-05-30,14.30,14.56,14.22,14.37,65100,13.76
2003-05-29,14.19,14.40,14.16,14.20,68900,13.59
2003-05-28,13.84,14.30,13.74,14.23,184900,13.62
2003-05-27,13.66,13.77,13.12,13.57,93800,12.99
2003-05-26,13.16,13.85,13.16,13.76,101600,13.17
2003-05-23,13.60,13.70,12.80,13.22,140200,12.65
2003-05-22,12.81,13.46,12.12,13.40,546500,12.83
2003-05-21,13.35,13.45,12.80,12.90,162000,12.35
2003-05-20,14.02,14.05,13.10,13.55,239800,12.97
2003-05-19,14.75,14.75,13.95,14.20,118500,13.59
2003-05-16,14.93,15.04,14.72,14.86,47600,14.22
2003-05-15,15.21,15.34,14.65,14.77,94400,14.14
2003-05-14,15.30,15.37,15.13,15.16,71000,14.51
2003-05-13,15.20,15.45,15.16,15.33,78300,14.67
2003-05-12,15.26,15.27,15.00,15.15,67200,14.50
2003-05-09,14.99,15.17,14.86,15.15,73000,14.50
2003-05-08,14.93,15.35,14.50,14.82,193100,14.19
2003-05-07,15.11,15.20,14.10,14.97,325100,14.33
2003-05-06,15.35,15.46,15.10,15.24,264900,14.59
2003-05-05,15.70,15.99,14.82,15.35,406600,14.69
2003-05-02,15.65,15.84,15.25,15.66,147200,14.99
2003-05-01,15.50,15.50,15.50,15.50,000,14.84
2003-04-30,15.41,15.68,15.15,15.50,136700,14.84
2003-04-29,15.71,15.75,15.40,15.40,198300,14.74
2003-04-28,15.48,15.83,15.13,15.53,123100,14.87
2003-04-25,15.48,15.50,15.11,15.34,92900,14.68
2003-04-24,15.84,15.84,15.16,15.27,158800,14.62
2003-04-23,15.15,15.90,15.15,15.61,208300,14.94
2003-04-22,14.51,15.19,14.50,15.13,121900,14.48
2003-04-21,14.45,14.45,14.45,14.45,000,13.83
2003-04-18,14.45,14.45,14.45,14.45,000,13.83
2003-04-17,14.65,14.73,14.37,14.45,95100,13.83
2003-04-16,14.77,14.77,14.45,14.65,267100,14.02
2003-04-15,14.18,14.93,14.18,14.55,152900,13.93
2003-04-14,14.30,14.55,13.70,14.02,162200,13.42
2003-04-11,15.25,15.50,14.20,14.33,235100,13.72
2003-04-10,14.70,15.17,14.51,15.19,153100,14.54
2003-04-09,14.45,14.94,14.15,14.87,159200,14.23
2003-04-08,14.00,14.64,14.00,14.50,152600,13.88
2003-04-07,14.41,14.70,14.00,14.39,474200,13.77
2003-04-04,14.00,14.00,13.30,13.56,183400,12.98
2003-04-03,14.50,14.50,13.86,14.13,244400,13.53
2003-04-02,14.00,14.50,13.99,14.50,397900,13.88
2003-04-01,13.00,13.88,13.00,13.85,302000,13.26
2003-03-31,12.69,13.27,12.35,13.09,283900,12.53
2003-03-28,12.60,13.50,11.56,13.00,471400,12.44
2003-03-27,12.45,12.67,12.07,12.48,169900,11.95
2003-03-26,11.99,12.80,11.88,12.37,252800,11.84
2003-03-25,11.10,11.98,11.01,11.98,85600,11.47
2003-03-24,11.40,11.46,10.80,11.12,125600,10.64
2003-03-21,11.19,11.45,10.95,10.85,195400,10.39
2003-03-20,11.65,11.75,10.82,11.33,103900,10.85
2003-03-19,11.10,12.10,11.05,11.67,164700,11.17
2003-03-18,12.00,12.43,10.88,11.45,205300,10.96
2003-03-17,10.10,11.80,10.04,11.80,180800,11.30
2003-03-14,10.29,11.08,10.20,10.67,301900,10.21
2003-03-13,9.31,9.90,9.17,9.79,126300,9.37
2003-03-12,9.16,9.30,8.80,8.93,70300,8.55
2003-03-11,9.45,9.67,9.00,9.25,105000,8.85
2003-03-10,9.99,9.99,9.50,9.57,42500,9.16
2003-03-07,9.89,10.04,9.57,9.95,155300,9.52
2003-03-06,10.15,10.25,9.82,9.89,80000,9.47
2003-03-05,10.00,10.27,9.83,10.11,142700,9.68
2003-03-04,10.00,10.49,9.80,10.20,161400,9.76
2003-03-03,10.65,10.73,10.05,10.20,98600,9.76
2003-02-28,9.65,10.40,9.58,10.46,97800,10.01
2003-02-27,9.06,9.65,8.82,9.65,162300,9.24
2003-02-26,9.70,9.70,9.08,9.25,269500,8.85
2003-02-25,10.04,10.10,9.25,9.60,230400,9.19
2003-02-24,10.84,10.84,10.05,10.11,82900,9.68
2003-02-21,10.75,10.86,10.51,10.78,72500,10.32
2003-02-20,10.91,10.95,10.76,10.91,62500,10.44
2003-02-19,11.29,11.29,10.63,10.74,85000,10.28
2003-02-18,11.19,11.40,11.05,11.22,115800,10.74
2003-02-17,11.45,11.45,10.93,11.20,130800,10.72
2003-02-14,11.00,11.20,10.90,11.14,142800,10.66
2003-02-13,11.34,11.34,10.90,11.09,203000,10.62
2003-02-12,11.90,12.00,11.26,11.40,80100,10.91
2003-02-11,11.95,12.08,11.82,11.92,52900,11.41
2003-02-10,12.10,12.10,11.70,11.92,61700,11.41
2003-02-07,12.39,12.39,12.06,12.10,46000,11.58
2003-02-06,12.10,12.46,12.06,12.40,43500,11.87
2003-02-05,12.10,12.48,12.05,12.47,71700,11.94
2003-02-04,12.50,12.51,12.10,12.15,40200,11.63
2003-02-03,12.67,12.70,12.43,12.43,41800,11.90
2003-01-31,12.09,12.50,12.01,12.33,74200,11.80
2003-01-30,12.40,12.70,12.25,12.25,72300,11.73
2003-01-29,12.20,12.40,11.86,12.36,104000,11.83
2003-01-28,12.25,12.40,12.10,12.29,62100,11.76
2003-01-27,12.00,12.39,11.51,12.20,130900,11.68
2003-01-24,12.52,12.65,11.88,12.00,137200,11.49
2003-01-23,13.00,13.10,12.37,12.50,113600,11.97
2003-01-22,13.10,13.10,12.43,12.89,166200,12.34
2003-01-21,13.61,13.80,13.01,13.30,181400,12.73
2003-01-20,13.40,13.64,13.10,13.47,216400,12.89
2003-01-17,13.35,13.50,12.61,12.70,158800,12.16
2003-01-16,13.05,13.67,12.95,13.50,200900,12.92
2003-01-15,13.20,13.40,12.52,13.30,498600,12.73
2003-01-14,13.01,13.11,12.71,13.10,280900,12.54
2003-01-13,12.91,13.09,12.70,12.79,255000,12.24
2003-01-10,12.00,12.48,11.83,12.47,998100,11.94
2003-01-09,12.12,12.12,10.95,11.24,609200,10.76
2003-01-08,12.85,13.00,12.13,12.15,281000,11.63
2003-01-07,14.60,14.62,12.65,13.09,677900,12.53
2003-01-06,14.16,14.80,13.19,14.30,153000,13.69
2003-01-03,14.41,14.78,13.82,14.30,104400,13.69
2003-01-02,12.89,14.20,12.67,14.13,132700,13.53
2003-01-01,12.52,12.52,12.52,12.52,000,11.98
2002-12-31,12.52,12.52,12.52,12.52,000,11.98
2002-12-30,12.20,12.98,12.20,12.52,74500,11.98
2002-12-27,12.50,12.60,11.90,12.05,148800,11.53
2002-12-26,12.61,12.61,12.61,12.61,000,12.07
2002-12-25,12.61,12.61,12.61,12.61,000,12.07
2002-12-24,12.61,12.61,12.61,12.61,000,12.07
2002-12-23,13.40,13.48,12.50,12.61,79800,12.07
2002-12-20,13.95,14.20,13.00,13.38,443600,12.81
2002-12-19,14.91,15.40,13.51,13.61,258800,13.03
2002-12-18,15.50,15.50,15.01,15.01,158200,14.37
2002-12-17,15.78,15.82,15.07,15.64,118800,14.97
2002-12-16,15.50,15.65,15.30,15.60,66700,14.93
2002-12-13,15.85,15.95,15.50,15.70,116400,15.03
2002-12-12,16.25,16.30,15.70,15.81,79200,15.13
2002-12-11,16.09,16.60,15.96,16.30,139100,15.60
2002-12-10,15.10,16.09,15.10,16.03,78800,15.34
2002-12-09,15.89,16.01,15.13,15.15,74900,14.50
2002-12-06,16.50,16.65,15.35,15.98,133300,15.30
2002-12-05,17.04,17.34,15.87,16.44,97900,15.74
2002-12-04,16.55,17.00,16.34,17.00,77600,16.27
2002-12-03,17.40,17.50,16.52,16.90,82100,16.18
2002-12-02,17.33,17.80,17.00,17.39,159900,16.65
2002-11-29,17.50,17.64,17.14,17.10,103000,16.37
2002-11-28,17.46,17.89,17.10,17.29,125000,16.55
2002-11-27,16.34,17.34,16.09,17.30,89400,16.56
2002-11-26,16.99,17.21,16.01,16.49,106800,15.78
2002-11-25,16.60,16.90,16.20,16.80,84100,16.08
2002-11-22,17.00,17.32,16.11,16.45,166100,15.75
2002-11-21,16.65,17.20,16.60,16.70,160300,15.99
2002-11-20,16.09,16.25,15.70,16.25,109500,15.55
2002-11-19,15.63,16.10,15.55,16.00,138400,15.32
2002-11-18,15.39,16.20,15.38,15.80,213300,15.12
2002-11-15,15.50,16.15,14.97,15.10,211100,14.45
2002-11-14,14.85,15.49,14.65,15.30,237000,14.65
2002-11-13,15.50,15.65,14.60,15.20,247700,14.55
2002-11-12,14.79,15.64,14.75,15.47,216300,14.81
2002-11-11,15.73,15.79,14.53,14.72,142100,14.09
2002-11-08,15.80,16.26,15.41,15.81,191900,15.13
2002-11-07,17.20,17.28,15.53,15.96,351700,15.28
2002-11-06,18.55,18.72,16.80,17.10,385300,16.37
2002-11-05,18.97,18.97,17.70,18.21,369800,17.43
2002-11-04,19.40,19.50,18.41,18.95,608500,18.14
2002-11-01,17.13,18.19,17.11,18.00,168500,17.23
2002-10-31,16.88,17.60,16.45,17.20,151500,16.46
2002-10-30,16.50,17.50,15.86,16.72,219700,16.00
2002-10-29,16.65,16.70,16.10,16.21,146200,15.52
2002-10-28,16.80,17.27,16.10,16.66,111300,15.95
2002-10-25,16.44,16.60,15.68,16.51,138900,15.80
2002-10-24,16.42,17.05,16.31,16.75,175200,16.03
2002-10-23,17.05,17.05,15.61,15.87,167500,15.19
2002-10-22,15.90,17.24,15.55,16.50,330100,15.79
2002-10-21,15.79,16.10,15.06,15.96,186500,15.28
2002-10-18,15.45,15.89,14.91,15.65,215100,14.98
2002-10-17,14.43,15.06,14.35,14.99,294900,14.35
2002-10-16,13.60,14.65,13.40,13.70,368500,13.11
2002-10-15,12.42,14.35,12.42,14.00,355500,13.40
2002-10-14,12.54,12.54,11.62,12.17,116800,11.65
2002-10-11,11.80,12.79,11.70,12.74,285400,12.19
2002-10-10,10.88,11.84,10.85,11.70,105500,11.20
2002-10-09,10.90,11.40,10.53,11.00,193500,10.53
2002-10-08,11.20,11.72,10.55,10.80,104900,10.34
2002-10-07,10.81,11.49,10.50,11.20,187300,10.72
2002-10-04,12.07,12.10,10.90,11.17,209800,10.69
2002-10-03,11.99,12.41,11.75,12.14,132400,11.62
2002-10-02,13.26,13.26,11.91,12.30,191400,11.77
2002-10-01,12.89,13.04,11.64,12.70,151000,12.16
2002-09-30,13.64,13.64,12.10,12.79,182300,12.24
2002-09-27,12.86,14.45,12.72,14.15,513700,13.54
2002-09-26,12.40,12.90,11.71,12.71,298400,12.17
2002-09-25,10.40,12.69,10.35,12.00,479700,11.49
2002-09-24,10.36,10.97,9.96,10.68,302900,10.22
2002-09-23,12.37,12.68,10.93,11.16,212000,10.68
2002-09-20,12.00,12.65,11.98,12.33,260400,11.80
2002-09-19,12.03,12.35,11.80,11.94,233200,11.43
2002-09-18,12.49,12.49,11.63,12.02,265200,11.51
2002-09-17,14.19,14.19,12.50,12.80,166800,12.25
2002-09-16,14.20,14.20,13.23,13.47,111100,12.89
2002-09-13,14.60,14.60,13.28,14.00,124900,13.40
2002-09-12,15.26,15.35,14.60,14.60,159200,13.98
2002-09-11,15.14,15.50,14.90,15.45,126700,14.79
2002-09-10,14.35,15.10,14.35,15.00,199100,14.36
2002-09-09,14.47,14.58,13.82,14.20,103700,13.59
2002-09-06,13.70,14.68,13.38,14.48,283300,13.86
2002-09-05,14.88,15.00,13.35,13.96,298500,13.36
2002-09-04,15.00,15.20,14.30,14.70,195400,14.07
2002-09-03,16.11,16.11,14.73,15.30,165800,14.65
2002-09-02,16.21,16.60,16.10,16.20,35100,15.51
2002-08-30,16.70,16.94,16.10,16.35,106000,15.65
2002-08-29,17.39,17.39,16.15,16.85,295500,16.13
2002-08-28,18.60,18.60,18.60,18.60,000,17.80
2002-08-27,18.60,18.60,18.60,18.60,000,17.80
2002-08-26,18.60,18.60,18.60,18.60,000,17.80
2002-08-23,18.60,18.60,18.60,18.60,000,17.80
2002-08-22,18.90,19.00,18.11,18.60,293800,17.80
2002-08-21,18.07,18.90,17.71,18.78,151400,17.98
2002-08-20,18.50,18.50,17.45,17.92,249400,17.15
2002-08-19,17.25,18.29,16.90,18.18,214500,17.40
2002-08-16,16.20,16.95,15.91,16.90,140200,16.18
2002-08-15,15.86,16.40,15.73,16.10,294200,15.41
2002-08-14,15.10,15.17,14.16,15.10,419000,14.45
2002-08-13,16.69,16.69,15.15,15.68,289500,15.01
2002-08-12,17.01,17.30,15.99,16.70,226400,15.99
2002-08-09,18.00,18.08,16.62,16.99,223900,16.26
2002-08-08,18.00,18.39,17.35,17.85,236900,17.09
2002-08-07,17.80,18.25,16.85,17.50,242300,16.75
2002-08-06,17.85,18.10,15.16,17.10,885200,16.37
2002-08-05,22.95,23.80,16.22,18.30,1300100,17.52
2002-08-02,24.00,24.15,22.66,22.90,137900,21.92
2002-08-01,23.40,24.40,23.40,24.00,112100,22.97
2002-07-31,23.70,24.50,23.20,23.45,77200,22.45
2002-07-30,23.50,23.88,22.61,23.60,82600,22.59
2002-07-29,22.89,23.60,22.75,23.50,102500,22.49
2002-07-26,22.50,22.98,21.28,22.50,74800,21.54
2002-07-25,23.79,23.80,22.66,22.68,152500,21.71
2002-07-24,22.30,23.24,20.47,22.75,279000,21.78
2002-07-23,24.25,24.78,22.01,22.24,101200,21.29
2002-07-22,23.20,24.19,22.34,24.08,96300,23.05
2002-07-19,24.25,24.25,23.11,23.77,124400,22.75
2002-07-18,24.63,25.40,24.63,25.00,218000,23.93
2002-07-17,22.55,24.94,22.36,24.03,343300,23.00
2002-07-16,23.15,23.35,21.84,22.75,269800,21.78
2002-07-15,23.95,24.00,21.87,22.18,274000,21.23
2002-07-12,27.00,27.45,23.12,23.94,730100,22.92
2002-07-11,26.80,26.99,23.10,24.00,559800,22.97
2002-07-10,28.00,28.36,27.10,27.39,95500,26.22
2002-07-09,28.51,28.85,28.02,28.20,123500,26.99
2002-07-08,29.13,29.18,28.48,28.70,58900,27.47
2002-07-05,27.60,29.90,27.60,29.52,223800,28.26
2002-07-04,26.95,27.60,26.60,27.60,58600,26.42
2002-07-03,28.10,28.55,26.30,26.57,272300,25.43
2002-07-02,28.50,28.90,28.20,28.20,76200,26.99
2002-07-01,28.79,29.68,28.52,29.00,79100,27.76
2002-06-28,29.21,29.34,28.55,28.90,58200,27.66
2002-06-27,28.52,28.73,27.45,28.68,139600,27.45
2002-06-26,27.20,28.09,27.11,27.86,239300,26.67
2002-06-25,29.19,29.45,27.79,29.05,175500,27.81
2002-06-24,28.90,29.28,26.52,28.58,232400,27.36
2002-06-21,26.99,28.75,26.35,28.30,438700,27.09
2002-06-20,26.89,27.25,26.48,27.35,59100,26.18
2002-06-19,27.88,27.92,26.70,27.00,138000,25.84
2002-06-18,28.30,28.75,27.95,28.39,67500,27.18
2002-06-17,26.00,28.05,26.00,27.97,124800,26.77
2002-06-14,27.75,27.75,25.22,25.87,193200,24.76
2002-06-13,28.11,28.80,27.70,28.00,79900,26.80
2002-06-12,29.67,29.80,27.75,28.10,136000,26.90
2002-06-11,29.89,30.00,29.50,29.70,33800,28.43
2002-06-10,30.05,30.39,29.80,30.03,37000,28.75
2002-06-07,29.99,30.30,29.02,29.89,135300,28.61
2002-06-06,30.25,31.12,30.25,30.50,82100,29.19
2002-06-05,29.80,30.45,29.75,30.20,38900,28.91
2002-06-04,29.75,29.77,29.35,29.50,55500,28.24
2002-06-03,30.23,30.35,29.70,30.00,41100,28.72
2002-05-31,30.00,30.72,30.00,30.00,58600,28.72
2002-05-30,31.20,31.27,29.36,29.98,75700,28.70
2002-05-29,31.20,31.64,31.00,31.27,17000,29.93
2002-05-28,31.13,31.13,31.13,31.13,000,29.80
2002-05-27,31.25,31.77,30.80,31.13,37800,29.80
2002-05-24,32.39,32.39,30.95,30.95,52700,29.63
2002-05-23,33.00,33.00,31.35,32.05,97700,30.68
2002-05-22,33.20,33.35,32.31,33.00,60800,31.59
2002-05-21,33.25,33.90,32.92,33.40,32800,31.97
2002-05-20,33.57,33.57,32.87,32.87,7700,31.46
2002-05-17,34.01,34.50,33.20,33.69,45300,32.25
2002-05-16,33.36,34.30,33.33,34.00,51800,32.55
2002-05-15,33.00,34.56,33.00,33.85,112400,32.40
2002-05-14,32.15,33.35,32.11,32.75,91600,31.35
2002-05-13,31.56,32.30,31.27,32.15,47800,30.77
2002-05-10,32.62,32.62,30.80,32.00,138900,30.63
2002-05-09,33.45,33.68,32.80,33.00,44000,31.59
2002-05-08,32.44,33.70,31.98,33.42,241600,31.99
2002-05-07,29.32,30.98,29.11,30.97,136100,29.64
2002-05-06,29.48,31.20,29.04,29.64,123100,28.37
2002-05-03,33.00,33.01,28.90,29.20,159000,27.95
2002-05-02,33.69,33.94,33.01,33.00,47000,31.59
2002-05-01,33.68,33.68,33.68,33.68,000,32.24
2002-04-30,33.12,34.05,33.12,33.68,59000,32.24
2002-04-29,34.00,34.00,32.98,33.05,68200,31.64
2002-04-26,33.90,34.44,33.90,34.00,62300,32.55
2002-04-25,34.00,34.28,33.81,33.85,96000,32.40
2002-04-24,33.46,34.30,33.25,34.15,48400,32.69
2002-04-23,32.54,34.00,33.00,33.00,90300,31.59
2002-04-22,34.31,34.31,32.51,32.51,73400,31.12
2002-04-19,34.30,35.50,34.30,34.50,195400,33.02
2002-04-18,34.59,34.70,34.15,34.45,53700,32.98
2002-04-17,34.31,35.20,34.20,34.51,190000,33.03
2002-04-16,32.00,34.68,32.00,34.00,118300,32.55
2002-04-15,32.60,32.90,31.18,32.06,114300,30.69
2002-04-12,33.01,33.89,32.40,32.55,88600,31.16
2002-04-11,32.95,34.19,32.95,33.00,97700,31.59
2002-04-10,32.99,33.07,32.70,32.89,37200,31.48
2002-04-09,33.60,34.24,33.25,33.25,40100,31.83
2002-04-08,34.43,34.59,32.38,33.46,75500,32.03
2002-04-05,33.50,35.11,33.50,34.71,156200,33.22
2002-04-04,33.69,33.89,33.00,33.47,82600,32.04
2002-04-03,34.00,34.65,33.50,33.50,73800,32.07
2002-04-02,34.31,34.94,34.02,34.21,127600,32.75
2002-04-01,34.35,34.35,34.35,34.35,000,32.88
2002-03-29,34.35,34.35,34.35,34.35,000,32.88
2002-03-28,34.25,35.00,33.60,34.35,144200,32.88
2002-03-27,32.10,34.30,31.60,34.05,225800,32.59
2002-03-26,32.90,33.30,31.00,32.44,115800,31.05
2002-03-25,33.39,33.40,32.91,32.92,35200,31.51
2002-03-22,33.30,33.89,33.05,33.05,52600,31.64
2002-03-21,32.10,33.25,32.10,33.10,60300,31.68
2002-03-20,33.10,33.25,32.30,32.55,37600,31.16
2002-03-19,33.60,33.81,33.00,33.20,67100,31.78
2002-03-18,33.00,34.09,32.70,33.45,225900,32.02
2002-03-15,31.17,33.45,31.17,32.40,154300,31.01
2002-03-14,30.90,31.91,30.78,31.00,72800,29.67
2002-03-13,32.11,32.76,30.42,30.77,130400,29.45
2002-03-12,32.90,33.19,31.86,32.50,114700,31.11
2002-03-11,32.90,33.30,31.75,32.50,55100,31.11
2002-03-08,32.61,33.13,32.33,32.95,138900,31.54
2002-03-07,33.00,33.10,32.30,32.30,255100,30.92
2002-03-06,32.00,32.90,31.75,32.33,103600,30.95
2002-03-05,31.89,32.24,31.51,32.05,104000,30.68
2002-03-04,31.30,32.00,30.75,31.35,145700,30.01
2002-03-01,29.71,31.00,29.50,30.56,54300,29.25
2002-02-28,30.00,30.44,28.52,29.85,281600,28.57
2002-02-27,30.26,30.95,29.23,29.88,115900,28.60
2002-02-26,28.82,31.70,28.82,30.05,288600,28.76
2002-02-25,26.68,28.54,26.50,28.41,95700,27.19
2002-02-22,27.00,27.00,26.01,26.30,71500,25.17
2002-02-21,27.50,27.85,26.50,27.52,82900,26.34
2002-02-20,26.50,27.00,25.85,26.45,100100,25.32
2002-02-19,27.00,27.59,26.70,26.90,110000,25.75
2002-02-18,28.18,28.18,26.81,27.40,94000,26.23
2002-02-15,28.65,28.99,28.28,28.70,40900,27.47
2002-02-14,29.25,29.79,29.08,29.30,48600,28.05
2002-02-13,29.90,29.92,28.80,29.00,60300,27.76
2002-02-12,29.75,30.44,29.03,29.78,92100,28.51
2002-02-11,29.30,29.89,29.00,29.45,86100,28.19
2002-02-08,27.06,29.00,27.00,28.40,102000,27.18
2002-02-07,26.51,27.99,25.72,27.25,80900,26.08
2002-02-06,27.04,27.39,26.55,26.98,124500,25.83
2002-02-05,28.30,28.30,25.90,26.90,239800,25.75
2002-02-04,29.30,29.41,28.50,28.50,32700,27.28
2002-02-01,29.41,29.84,29.11,29.30,88300,28.05
2002-01-31,29.40,29.50,28.70,29.65,135400,28.38
2002-01-30,30.00,30.00,27.81,28.50,262100,27.28
2002-01-29,31.38,31.39,30.08,30.45,34300,29.15
2002-01-28,31.00,31.38,30.68,31.05,43700,29.72
2002-01-25,30.89,31.40,30.60,31.35,49400,30.01
2002-01-24,30.85,31.70,30.56,30.70,92600,29.39
2002-01-23,31.28,31.86,30.08,31.18,64200,29.85
2002-01-22,31.10,32.40,31.10,31.40,82000,30.06
2002-01-21,32.00,32.00,31.22,31.84,22500,30.48
2002-01-18,32.05,32.40,31.45,32.10,59500,30.73
2002-01-17,30.75,32.60,30.05,32.55,117700,31.16
2002-01-16,32.14,32.14,30.06,30.35,127300,29.05
2002-01-15,31.49,31.49,31.49,31.49,000,30.14
2002-01-14,33.80,33.99,31.26,31.49,90100,30.14
2002-01-11,33.55,34.15,33.30,33.65,50900,32.21
2002-01-10,33.80,34.20,33.50,33.70,44100,32.26
2002-01-09,34.50,34.59,33.37,34.22,104300,32.76
2002-01-08,32.57,35.19,32.55,34.26,225400,32.79
2002-01-07,34.10,34.20,32.56,32.90,102000,31.49
2002-01-04,34.20,35.15,33.22,33.73,134100,32.29
2002-01-03,31.89,33.54,31.80,33.37,139600,31.94
2002-01-02,32.00,32.00,31.30,31.90,35700,30.54
2002-01-01,31.50,31.50,31.50,31.50,000,30.15
2001-12-31,31.50,31.50,31.50,31.50,000,30.15
2001-12-28,31.60,31.98,30.80,31.50,21900,30.15
2001-12-27,31.65,32.30,31.22,31.50,53400,30.15
2001-12-26,32.70,32.70,32.70,32.70,000,31.30
2001-12-25,32.70,32.70,32.70,32.70,000,31.30
2001-12-24,32.70,32.70,32.70,32.70,000,31.30
2001-12-21,30.49,31.49,29.80,32.70,288700,31.30
2001-12-20,29.65,30.85,29.65,30.85,64000,29.53
2001-12-19,30.02,30.18,28.95,30.02,81500,28.74
2001-12-18,30.00,30.00,30.00,30.00,000,28.72
2001-12-17,29.01,30.75,29.00,30.00,102900,28.72
2001-12-14,29.50,29.84,28.30,29.39,132100,28.13
2001-12-13,32.50,32.50,29.50,29.80,269200,28.52
2001-12-12,33.20,33.61,31.53,32.10,167800,30.73
2001-12-11,32.85,33.10,31.72,33.00,196800,31.59
2001-12-10,32.60,32.80,32.15,32.64,137400,31.24
2001-12-07,31.00,32.34,30.35,32.07,149000,30.70
2001-12-06,30.50,31.00,29.20,31.00,135100,29.67
2001-12-05,29.30,30.45,29.30,30.00,190200,28.72
2001-12-04,28.11,28.68,28.10,28.45,45300,27.23
2001-12-03,29.80,30.40,28.70,28.70,108500,27.47
2001-11-30,29.80,30.40,28.70,28.70,108500,27.47
2001-11-29,28.40,29.89,27.30,29.25,122800,28.00
2001-11-28,30.62,31.35,29.45,29.50,195700,28.24
2001-11-27,29.65,32.64,29.60,31.23,351700,29.89
2001-11-26,28.50,30.10,28.50,29.80,214400,28.52
2001-11-23,28.99,29.00,28.00,28.60,54700,27.38
2001-11-22,28.52,28.99,28.30,28.83,79600,27.60
2001-11-21,29.00,29.25,28.00,28.60,218900,27.38
2001-11-20,28.72,31.39,28.50,29.25,229500,28.00
2001-11-19,28.00,29.20,27.55,28.50,128100,27.28
2001-11-16,27.80,28.25,27.26,27.50,73300,26.32
2001-11-15,27.00,28.16,27.00,27.55,112200,26.37
2001-11-14,27.32,27.79,26.25,26.35,162600,25.22
2001-11-13,25.00,27.75,25.00,27.50,220300,26.32
2001-11-12,24.69,25.25,24.41,25.09,108000,24.02
2001-11-09,23.50,24.78,23.40,24.68,99700,23.62
2001-11-08,23.50,24.40,23.10,23.75,195200,22.73
2001-11-07,24.25,24.25,23.01,23.78,101500,22.76
2001-11-06,24.40,24.50,23.51,23.89,50100,22.87
2001-11-05,23.35,24.00,23.07,24.30,87900,23.26
2001-11-02,23.49,23.49,22.00,23.01,135800,22.03
2001-11-01,24.75,24.75,23.05,23.55,173700,22.54
2001-10-31,21.05,24.80,20.90,23.55,491400,22.54
2001-10-30,23.30,23.30,21.46,22.20,275800,21.25
2001-10-29,25.20,25.20,23.14,23.55,201900,22.54
2001-10-26,25.15,25.50,24.40,25.00,110300,23.93
2001-10-25,24.99,25.49,24.63,24.80,118200,23.74
2001-10-24,24.20,25.70,23.92,24.36,55700,23.32
2001-10-23,26.05,26.43,24.05,24.65,155000,23.60
2001-10-22,24.40,25.80,22.96,25.25,133700,24.17
2001-10-19,25.30,25.65,23.60,24.00,85900,22.97
2001-10-18,22.93,25.65,22.61,25.10,190800,24.03
2001-10-17,24.48,26.00,23.98,23.80,174100,22.78
2001-10-16,22.60,22.60,22.60,22.60,000,21.63
2001-10-15,21.40,22.79,21.32,22.60,129000,21.63
2001-10-12,21.70,22.13,21.20,21.35,105100,20.44
2001-10-11,20.50,21.59,20.45,21.40,137800,20.48
2001-10-10,19.35,20.00,18.80,20.00,149900,19.14
2001-10-09,19.31,19.51,19.10,19.40,60300,18.57
2001-10-08,19.00,19.80,18.71,19.30,110900,18.47
2001-10-05,20.69,20.69,19.32,19.90,209100,19.05
2001-10-04,20.19,21.90,19.91,21.00,323200,20.10
2001-10-03,18.40,18.40,18.40,18.40,000,17.61
2001-10-02,18.19,18.43,17.84,18.40,38800,17.61
2001-10-01,18.30,18.89,17.80,18.40,42900,17.61
2001-09-28,18.30,19.38,18.25,19.03,103200,18.22
2001-09-27,17.80,18.48,17.66,18.15,40500,17.37
2001-09-26,18.50,18.78,18.05,18.20,102800,17.42
2001-09-25,18.00,18.50,17.62,18.20,217300,17.42
2001-09-24,16.50,16.50,16.50,16.50,000,15.79
2001-09-21,16.00,16.93,14.83,16.50,326000,15.79
2001-09-20,17.71,17.71,16.01,17.45,141900,16.70
2001-09-19,17.80,18.80,17.55,18.00,155300,17.23
2001-09-18,19.29,19.29,16.52,17.91,204000,17.14
2001-09-17,19.01,19.90,18.05,19.20,197400,18.38
2001-09-14,20.73,20.98,19.82,19.85,90600,19.00
2001-09-13,20.40,21.43,20.00,20.70,51800,19.81
2001-09-12,19.20,20.98,18.81,20.00,193500,19.14
2001-09-11,21.95,22.60,19.00,20.00,155100,19.14
2001-09-10,22.01,22.60,21.31,21.50,115900,20.58
2001-09-07,22.94,23.40,22.01,22.40,210500,21.44
2001-09-06,25.07,25.63,22.00,22.60,193200,21.63
2001-09-05,25.10,25.74,24.70,24.70,113000,23.64
2001-09-04,25.75,26.00,24.00,25.80,65800,24.70
2001-09-03,25.48,25.82,24.10,25.32,51700,24.24
2001-08-31,25.00,26.10,24.70,25.36,86500,24.27
2001-08-30,26.50,26.50,25.10,25.30,97200,24.22
2001-08-29,26.50,27.50,26.22,26.78,101600,25.63
2001-08-28,28.20,28.20,26.10,26.65,51300,25.51
2001-08-27,28.60,29.18,27.90,28.05,90300,26.85
2001-08-24,27.01,28.66,27.01,28.45,119300,27.23
2001-08-23,27.30,27.84,26.30,26.76,64800,25.61
2001-08-22,25.25,27.10,25.15,26.90,69600,25.75
2001-08-21,25.40,26.33,25.30,25.85,36200,24.74
2001-08-20,25.14,25.60,25.00,25.60,38800,24.50
2001-08-17,26.30,26.63,25.00,25.51,113300,24.42
2001-08-16,26.52,26.87,26.20,26.40,91100,25.27
2001-08-15,26.40,27.45,26.34,26.99,72900,25.84
2001-08-14,25.56,27.00,25.56,26.77,65100,25.62
2001-08-13,25.20,25.95,24.96,25.67,42300,24.57
2001-08-10,25.60,26.15,24.61,25.01,90900,23.94
2001-08-09,24.80,25.74,24.60,25.22,81300,24.14
2001-08-08,25.30,26.47,24.80,25.37,67100,24.28
2001-08-07,25.00,26.05,24.55,25.30,57600,24.22
2001-08-06,25.30,26.08,24.90,25.02,69500,23.95
2001-08-03,26.58,26.90,25.35,25.85,123000,24.74
2001-08-02,27.00,28.20,26.21,26.21,233800,25.09
2001-08-01,25.50,27.50,25.11,27.48,127700,26.30
2001-07-31,23.29,26.20,22.50,26.10,241900,24.98
2001-07-30,24.10,24.20,22.70,23.25,104800,22.26
2001-07-27,23.53,24.20,23.13,23.95,116200,22.93
2001-07-26,22.51,23.99,22.47,23.00,151500,22.02
2001-07-25,22.45,22.80,22.16,22.36,118400,21.40
2001-07-24,22.50,22.70,22.27,22.50,54400,21.54
2001-07-23,22.80,23.59,22.30,22.50,98800,21.54
2001-07-20,23.40,23.50,21.91,22.80,148000,21.82
2001-07-19,23.20,23.95,23.00,23.80,58500,22.78
2001-07-18,23.60,23.90,22.55,22.99,54000,22.01
2001-07-17,23.65,23.70,23.05,23.50,88200,22.49
2001-07-16,24.20,24.20,23.60,23.60,25400,22.59
2001-07-13,23.90,23.90,23.90,23.90,000,22.88
2001-07-12,23.60,24.30,23.40,23.90,178600,22.88
2001-07-11,21.60,22.55,21.60,22.40,158800,21.44
2001-07-10,23.50,24.20,20.70,22.00,352400,21.06
2001-07-09,22.80,23.30,20.65,23.00,183300,22.02
2001-07-06,21.20,24.30,20.55,23.32,182000,22.32
2001-07-05,23.50,23.60,22.00,23.00,134600,22.02
2001-07-04,23.81,24.40,23.50,23.65,33600,22.64
2001-07-03,24.05,24.30,23.42,24.06,59200,23.03
2001-07-02,24.70,24.86,23.01,24.30,141000,23.26
2001-06-29,23.90,24.70,23.70,24.50,119200,23.45
2001-06-28,21.30,24.00,20.80,23.91,111400,22.89
2001-06-27,21.60,22.00,20.40,22.00,152500,21.06
2001-06-26,22.80,22.80,21.20,21.95,160800,21.01
2001-06-25,23.80,23.80,22.60,23.10,146800,22.11
2001-06-22,24.25,24.49,24.00,24.35,82800,23.31
2001-06-21,23.20,24.37,23.00,24.02,56300,22.99
2001-06-20,23.60,23.60,22.50,22.83,108300,21.85
2001-06-19,23.10,24.35,23.10,23.70,105100,22.69
2001-06-18,23.90,24.68,23.30,23.38,96800,22.38
2001-06-15,25.52,25.52,25.52,25.52,000,24.43
2001-06-14,26.10,26.89,25.52,25.52,23000,24.43
2001-06-13,26.50,27.20,25.92,26.74,50100,25.60
2001-06-12,27.10,27.10,25.20,26.20,124500,25.08
2001-06-11,27.51,27.70,27.12,27.20,16800,26.04
2001-06-08,28.60,28.78,27.25,27.75,96300,26.56
2001-06-07,27.75,28.82,27.50,27.74,137400,26.55
2001-06-06,27.80,28.00,26.50,27.21,65800,26.05
2001-06-05,27.99,28.30,26.50,27.50,63200,26.32
2001-06-04,27.45,27.76,27.00,27.50,8100,26.32
2001-06-01,27.10,27.45,26.20,27.00,57100,25.84
2001-05-31,25.30,27.75,25.10,27.50,89200,26.32
2001-05-30,26.25,26.67,25.10,25.65,135300,24.55
2001-05-29,28.35,28.80,26.51,27.47,131800,26.29
2001-05-28,28.78,29.00,28.40,28.50,41900,27.28
2001-05-25,29.25,30.25,28.25,29.00,155100,27.76
2001-05-24,28.90,29.28,28.70,29.28,10600,28.03
2001-05-23,29.20,29.38,28.56,29.20,111600,27.95
2001-05-22,27.29,29.75,27.10,29.50,394600,28.24
2001-05-21,26.47,26.97,26.20,27.00,49700,25.84
2001-05-18,25.50,26.90,25.20,26.24,211200,25.12
2001-05-17,25.20,26.40,25.05,26.30,120400,25.17
2001-05-16,23.20,24.60,22.12,24.60,91900,23.55
2001-05-15,23.50,24.10,22.52,23.70,90400,22.69
2001-05-14,25.15,25.15,23.10,23.73,63200,22.71
2001-05-11,25.60,25.78,24.90,25.60,48000,24.50
2001-05-10,24.50,26.00,23.80,25.40,103200,24.31
2001-05-09,24.30,24.65,23.70,24.75,97800,23.69
2001-05-08,26.55,26.80,25.22,26.06,76200,24.94
2001-05-07,26.29,26.29,26.29,26.29,000,25.17
2001-05-04,25.50,26.00,25.49,26.29,138800,25.17
2001-05-03,24.65,25.70,23.23,24.65,227000,23.60
2001-05-02,26.35,28.41,22.50,25.00,361700,23.93
2001-05-01,26.50,26.50,26.50,26.50,000,25.37
2001-04-30,26.25,26.80,24.90,26.50,148100,25.37
2001-04-27,26.40,26.50,24.82,26.00,108900,24.89
2001-04-26,25.95,26.50,25.57,26.30,131100,25.17
2001-04-25,24.60,26.29,24.60,25.41,96200,24.32
2001-04-24,25.50,26.10,24.80,25.29,107400,24.21
2001-04-23,24.00,25.55,23.50,24.80,154400,23.74
2001-04-20,23.40,24.90,22.81,23.51,186000,22.50
2001-04-19,23.00,23.79,22.13,23.50,222900,22.49
2001-04-18,20.66,23.00,20.66,22.30,221300,21.35
2001-04-17,20.15,20.74,18.85,20.10,81300,19.24
2001-04-16,20.89,20.89,20.89,20.89,000,20.00
2001-04-13,20.89,20.89,20.89,20.89,000,20.00
2001-04-12,20.50,21.20,19.80,20.89,51200,20.00
2001-04-11,21.20,21.78,19.30,20.20,176500,19.34
2001-04-10,19.74,21.30,19.74,20.71,168100,19.82
2001-04-09,18.15,20.20,18.15,19.30,122400,18.47
2001-04-06,18.62,19.35,17.60,18.80,154700,18.00
2001-04-05,16.06,18.70,16.06,18.10,181300,17.33
2001-04-04,15.64,16.12,15.21,15.85,220900,15.17
2001-04-03,16.00,16.10,14.20,15.61,348900,14.94
2001-04-02,17.50,18.30,16.02,16.50,166300,15.79
2001-03-30,18.95,19.84,16.70,17.20,520400,16.46
2001-03-29,17.58,18.75,16.34,18.54,230400,17.75
2001-03-28,18.60,18.60,17.74,17.99,79800,17.22
2001-03-27,17.91,18.90,17.26,18.55,128100,17.76
2001-03-26,18.40,19.00,17.72,18.20,159300,17.42
2001-03-23,18.05,18.89,17.53,17.65,284000,16.89
2001-03-22,19.31,19.50,16.70,16.94,354700,16.22
2001-03-21,20.70,21.25,19.10,19.75,337800,18.90
2001-03-20,21.58,22.12,21.20,21.75,120600,20.82
2001-03-19,21.30,21.45,20.77,21.00,38400,20.10
2001-03-16,21.93,22.53,20.70,20.75,189800,19.86
2001-03-15,22.20,23.50,21.50,21.70,100600,20.77
2001-03-14,23.50,23.50,23.50,23.50,000,22.49
2001-03-13,23.50,25.46,22.88,23.50,132400,22.49
2001-03-12,25.18,25.18,23.71,24.75,86300,23.69
2001-03-09,26.20,26.85,25.70,25.70,56700,24.60
2001-03-08,26.40,27.50,25.90,26.79,66500,25.64
2001-03-07,25.90,27.70,24.84,26.23,121700,25.11
2001-03-06,23.30,26.51,23.30,25.90,145500,24.79
2001-03-05,23.79,24.30,22.30,23.00,94400,22.02
2001-03-02,23.90,24.25,22.10,23.89,139600,22.87
2001-03-01,24.50,24.50,22.25,24.00,114300,22.97
2001-02-28,25.05,25.05,24.00,24.41,49700,23.37
2001-02-27,24.85,25.80,24.60,25.20,87200,24.12
2001-02-26,24.50,24.99,23.94,24.80,109000,23.74
2001-02-23,24.49,24.70,22.12,22.50,122300,21.54
2001-02-22,22.60,24.89,22.60,24.89,157100,23.83
2001-02-21,20.35,23.20,19.05,22.95,381200,21.97
2001-02-20,21.49,22.00,20.76,21.50,153200,20.58
2001-02-19,22.60,22.93,20.99,21.39,127200,20.47
2001-02-16,23.09,23.31,21.50,22.50,85100,21.54
2001-02-15,23.30,23.30,23.30,23.30,000,22.30
2001-02-14,23.55,23.80,22.51,23.30,89900,22.30
2001-02-13,24.58,24.58,23.60,23.60,62100,22.59
2001-02-12,24.50,24.69,23.50,24.35,50200,23.31
2001-02-09,25.81,26.08,24.31,24.60,45900,23.55
2001-02-08,24.40,26.39,24.40,25.98,54200,24.87
2001-02-07,25.04,25.30,24.10,24.40,54000,23.36
2001-02-06,25.30,25.77,24.82,25.25,86100,24.17
2001-02-05,25.28,25.30,23.50,25.30,115700,24.22
2001-02-02,26.70,27.69,25.50,25.61,123100,24.51
2001-02-01,27.95,28.00,25.51,26.50,170800,25.37
2001-01-31,29.69,29.96,27.26,28.65,152900,27.42
2001-01-30,29.49,30.00,28.73,29.30,100700,28.05
2001-01-29,28.50,29.39,28.50,29.19,66700,27.94
2001-01-26,28.40,28.95,27.55,28.70,100200,27.47
2001-01-25,28.99,29.65,28.36,29.00,121800,27.76
2001-01-24,27.49,29.50,27.47,28.50,196900,27.28
2001-01-23,27.49,27.69,26.50,27.25,99900,26.08
2001-01-22,27.63,28.94,27.15,27.15,149700,25.99
2001-01-19,28.85,29.69,26.50,27.00,219000,25.84
2001-01-18,28.25,30.00,27.02,28.00,212400,26.80
2001-01-17,27.00,28.50,25.65,28.25,211900,27.04
2001-01-16,26.80,26.85,24.60,26.20,145600,25.08
2001-01-15,25.34,26.73,24.61,26.50,279100,25.37
2001-01-12,26.00,27.00,24.00,24.10,482900,23.07
2001-01-11,23.49,25.40,22.91,25.03,1683900,23.96
2001-01-10,21.35,23.00,19.80,23.00,1222500,22.02
2001-01-09,29.00,30.50,16.30,16.97,1732800,16.24
2001-01-08,31.00,31.00,28.01,28.00,187300,26.80
2001-01-05,35.70,35.70,35.70,35.70,000,34.17
2001-01-04,38.00,38.19,34.46,35.70,406800,34.17
2001-01-03,30.50,37.20,27.39,34.88,273600,33.39
2001-01-02,34.50,35.00,31.60,32.20,94100,30.82
2001-01-01,36.00,36.00,36.00,36.00,000,34.46
2000-12-29,32.81,37.59,32.70,36.00,83600,34.46
2000-12-28,32.49,34.50,30.80,32.85,147400,31.44
2000-12-27,35.29,36.18,32.00,32.22,98100,30.84
2000-12-26,35.30,35.30,35.30,35.30,000,33.79
2000-12-25,35.30,35.30,35.30,35.30,000,33.79
2000-12-22,36.75,37.95,34.35,35.30,75800,33.79
2000-12-21,36.30,38.40,32.00,36.50,274200,34.94
2000-12-20,37.99,38.59,36.53,37.50,196100,35.90
2000-12-19,39.05,41.00,38.31,40.75,132200,39.01
2000-12-18,40.00,41.99,39.20,39.78,80800,38.08
2000-12-15,39.00,40.99,38.04,37.55,163900,35.94
2000-12-14,43.00,43.00,39.51,40.50,155100,38.77
2000-12-13,47.10,47.50,42.70,43.50,165800,41.64
2000-12-12,48.25,48.50,46.50,46.50,90000,44.51
2000-12-11,47.00,48.79,47.00,47.00,92700,44.99
2000-12-08,44.29,47.00,44.29,46.65,120800,44.65
2000-12-07,41.60,45.00,40.50,44.00,128000,42.12
2000-12-06,42.50,46.50,41.00,43.30,238800,41.45
2000-12-05,40.00,42.25,38.91,40.41,228800,38.68
2000-12-04,40.80,41.38,38.20,39.80,92400,38.10
2000-12-01,40.00,42.00,38.33,41.49,180300,39.71
2000-11-30,40.00,40.40,36.95,37.75,122300,36.13
2000-11-29,40.20,41.90,39.05,40.60,109100,38.86
2000-11-28,43.28,43.50,40.99,41.87,101900,40.08
2000-11-27,46.90,48.00,43.00,44.18,172200,42.29
2000-11-24,42.07,46.90,41.50,46.48,225500,44.49
2000-11-23,36.95,42.82,35.10,41.60,165700,39.82
2000-11-22,39.00,39.49,36.40,37.55,161600,35.94
2000-11-21,39.15,40.13,35.47,40.00,383200,38.29
2000-11-20,44.99,45.00,39.15,40.72,207300,38.98
2000-11-17,45.50,47.49,43.20,45.05,141500,43.12
2000-11-16,47.49,47.50,45.60,46.18,153000,44.20
2000-11-15,48.00,48.99,45.00,47.50,99300,45.47
2000-11-14,43.50,43.50,43.50,43.50,000,41.64
2000-11-13,45.15,46.60,39.50,43.50,319900,41.64
2000-11-10,47.00,48.85,45.10,46.80,108200,44.80
2000-11-09,49.00,49.00,45.50,46.10,228500,44.13
2000-11-08,49.99,50.49,47.00,49.00,55700,46.90
2000-11-07,50.99,51.00,49.25,50.00,67800,47.86
2000-11-06,51.00,51.60,49.30,50.70,216100,48.53
2000-11-03,48.26,50.80,47.50,50.00,205200,47.86
2000-11-02,47.75,48.40,45.65,47.42,196900,45.39
2000-11-01,48.50,48.80,45.50,46.79,215500,44.79
2000-10-31,50.68,50.68,50.68,50.68,000,48.51
2000-10-30,61.90,62.50,47.60,50.68,1108800,48.51
2000-10-27,59.35,60.00,58.70,59.90,119100,57.34
2000-10-26,57.00,60.15,56.35,57.50,108400,55.04
2000-10-25,56.41,59.00,55.00,57.50,80300,55.04
2000-10-24,53.70,53.70,53.70,53.70,000,51.40
2000-10-23,54.00,54.60,53.00,53.70,39500,51.40
2000-10-20,55.09,55.15,52.50,53.59,81800,51.30
2000-10-19,55.53,56.00,51.50,54.45,122400,52.12
2000-10-18,52.99,55.57,49.27,55.00,163300,52.65
2000-10-17,50.35,55.00,50.00,55.00,116700,52.65
2000-10-16,53.00,53.00,48.80,49.99,131500,47.85
2000-10-13,47.30,50.25,44.30,50.00,238200,47.86
2000-10-12,49.00,51.10,47.20,48.20,265300,46.14
2000-10-11,47.00,49.10,42.70,48.20,250200,46.14
2000-10-10,51.50,52.00,46.00,47.50,221800,45.47
2000-10-09,54.60,54.60,50.00,51.30,141500,49.10
2000-10-06,55.10,56.80,52.49,54.25,83600,51.93
2000-10-05,55.40,55.40,52.95,54.50,45100,52.17
2000-10-04,54.80,55.00,53.21,54.80,60300,52.46
2000-10-03,55.40,55.40,55.40,55.40,000,53.03
2000-10-02,54.50,55.00,53.20,55.40,52900,53.03
2000-09-29,54.51,55.00,52.03,53.84,32900,51.54
2000-09-28,55.00,55.00,52.50,54.00,48900,51.69
2000-09-27,54.80,56.39,54.52,54.95,38800,52.60
2000-09-26,54.99,56.20,54.00,55.50,68100,53.13
2000-09-25,56.10,56.79,53.00,55.40,133000,53.03
2000-09-22,49.00,53.75,48.00,53.00,173900,50.73
2000-09-21,55.50,55.50,48.60,52.50,235600,50.25
2000-09-20,56.45,56.45,53.51,54.48,148200,52.15
2000-09-19,58.50,58.90,53.11,54.85,252200,52.50
2000-09-18,59.60,60.30,58.00,58.40,40000,55.90
2000-09-15,59.20,62.00,59.00,56.00,51700,53.60
2000-09-14,59.60,60.40,58.30,59.05,73900,56.52
2000-09-13,58.10,58.10,58.10,58.10,000,55.61
2000-09-12,60.00,60.18,57.00,58.10,78200,55.61
2000-09-11,61.20,61.20,59.60,60.60,49300,58.01
2000-09-08,62.00,62.59,60.30,60.61,43600,58.02
2000-09-07,62.20,63.00,60.62,62.00,36800,59.35
2000-09-06,63.20,65.26,61.50,63.70,55400,60.97
2000-09-05,65.50,66.05,61.50,63.20,91500,60.50
2000-09-04,66.00,66.45,64.40,65.60,66000,62.79
2000-09-01,60.90,65.90,60.35,65.00,212000,62.22
2000-08-31,58.00,60.00,58.00,59.98,108900,57.41
2000-08-30,59.95,59.95,57.00,58.00,159100,55.52
2000-08-29,56.80,60.25,56.26,59.00,412000,56.48
2000-08-28,56.09,56.09,52.49,55.50,175100,53.13
2000-08-25,59.45,59.45,53.00,56.09,407000,53.69
2000-08-24,60.00,60.90,58.20,58.89,78400,56.37
2000-08-23,60.90,60.90,59.30,60.00,27600,57.43
2000-08-22,60.50,60.95,58.60,60.70,77400,58.10
2000-08-21,60.80,61.00,59.50,60.80,51300,58.20
2000-08-18,61.01,61.34,58.00,60.00,90600,57.43
2000-08-17,61.50,62.00,58.52,60.45,79300,57.86
2000-08-16,59.00,62.00,59.00,61.60,57700,58.96
2000-08-15,59.10,60.98,57.15,58.83,198600,56.31
2000-08-14,62.75,63.00,57.40,58.94,322900,56.42
2000-08-11,64.50,64.50,61.80,62.75,80100,60.07
2000-08-10,64.60,65.40,64.10,64.70,53500,61.93
2000-08-09,66.01,66.50,64.10,64.90,95500,62.12
2000-08-08,66.95,66.95,63.50,65.49,80200,62.69
2000-08-07,68.00,68.40,65.00,66.95,53900,64.09
2000-08-04,66.50,67.40,65.15,66.10,84500,63.27
2000-08-03,66.25,66.25,60.75,64.00,179800,61.26
2000-08-02,67.00,67.00,65.00,66.80,87900,63.94
2000-08-01,69.00,70.00,65.55,67.49,129200,64.60
2000-07-31,68.10,69.95,64.60,67.80,125400,64.90
2000-07-28,68.40,71.40,65.50,66.01,155600,63.19
2000-07-27,70.00,70.00,65.60,67.99,139500,65.08
2000-07-26,73.34,73.34,69.30,70.20,53600,67.20
2000-07-25,72.99,73.20,72.46,73.00,12200,69.88
2000-07-24,74.45,74.45,72.00,72.90,36800,69.78
2000-07-21,75.00,76.50,70.95,72.35,65100,69.25
2000-07-20,72.00,74.61,71.60,74.49,51600,71.30
2000-07-19,73.00,73.80,68.00,71.95,49400,68.87
2000-07-18,74.00,76.40,71.51,72.45,95500,69.35
2000-07-17,69.25,74.00,69.25,73.60,115800,70.45
2000-07-14,68.30,68.90,67.01,68.70,39200,65.76
2000-07-13,67.90,67.90,67.90,67.90,000,64.99
2000-07-12,66.85,67.90,65.60,67.90,35700,64.99
2000-07-11,67.00,67.00,65.00,65.50,43100,62.70
2000-07-10,67.01,68.00,65.00,67.00,25300,64.13
2000-07-07,66.70,66.70,66.70,66.70,000,63.85
2000-07-06,64.02,66.82,63.40,66.70,63400,63.85
2000-07-05,66.33,69.40,63.41,64.00,201200,61.26
2000-07-04,61.30,65.00,61.00,65.00,41000,62.22
2000-07-03,62.50,62.50,60.61,61.84,50900,59.19
2000-06-30,60.00,64.00,56.50,61.40,177700,58.77
2000-06-29,65.92,66.47,57.20,58.70,140000,56.19
2000-06-28,66.91,67.45,63.00,65.00,64400,62.22
2000-06-27,68.00,68.70,65.50,67.20,48200,64.32
2000-06-26,68.50,68.70,67.00,67.45,35600,64.56
2000-06-23,68.00,69.00,67.80,68.70,38700,65.76
2000-06-22,67.00,68.60,67.00,67.99,28800,65.08
2000-06-21,67.00,68.24,65.00,67.70,36800,64.80
2000-06-20,66.10,67.60,66.00,66.40,77300,63.56
2000-06-19,65.89,65.89,63.68,65.40,78300,62.60
2000-06-16,65.00,68.12,62.20,51.00,55300,48.82
2000-06-15,64.92,65.00,63.90,64.30,42200,61.55
2000-06-14,64.00,65.08,63.01,64.50,46900,61.74
2000-06-13,63.40,64.05,62.00,63.00,58900,60.30
2000-06-12,62.90,63.48,62.40,63.00,7000,60.30
2000-06-09,61.00,62.77,61.00,62.00,34200,59.35
2000-06-08,60.55,63.00,60.55,61.50,37500,58.87
2000-06-07,60.49,60.50,58.40,60.00,43500,57.43
2000-06-06,62.00,63.50,59.60,60.00,81200,57.43
2000-06-05,59.00,62.30,59.00,60.05,84000,57.48
2000-06-02,113.00,119.99,111.00,117.40,56800,112.38
2000-06-01,106.00,110.50,105.50,110.50,25400,105.77
2000-05-31,108.50,110.45,107.00,107.00,56900,102.42
2000-05-30,106.50,108.00,104.50,105.00,24600,100.51
2000-05-29,109.55,109.95,106.00,107.00,14200,102.42
2000-05-26,106.00,109.69,104.00,108.00,36700,103.38
2000-05-25,110.00,111.80,105.06,106.45,75100,101.90
2000-05-24,96.05,107.50,95.00,99.80,112400,95.53
2000-05-23,109.50,109.50,94.10,96.55,219300,92.42
2000-05-22,113.00,114.99,105.50,106.75,67000,102.18
2000-05-19,122.00,122.00,112.50,115.00,36100,110.08
2000-05-18,125.50,125.50,121.50,123.00,15400,117.74
2000-05-17,129.50,129.50,120.00,125.00,19900,119.65
2000-05-16,129.00,130.00,127.20,128.50,12800,123.00
2000-05-15,128.50,129.50,125.00,127.00,9400,121.57
2000-05-12,125.00,130.90,124.00,127.50,29000,122.04
2000-05-11,120.01,124.00,117.21,123.90,26500,118.60
2000-05-10,126.00,128.50,120.00,124.40,20800,119.08
2000-05-09,132.00,132.00,132.00,132.00,000,126.35
2000-05-08,132.00,132.00,132.00,132.00,000,126.35
2000-05-05,134.00,141.89,132.00,132.00,84200,126.35
2000-05-04,132.00,135.88,129.10,131.00,46100,125.39
2000-05-03,135.00,135.90,128.00,134.20,56000,128.46
2000-05-02,134.89,143.80,130.94,143.80,95900,137.65
2000-05-01,125.00,125.00,125.00,125.00,000,119.65
2000-04-28,122.02,126.00,122.02,125.00,27600,119.65
2000-04-27,115.16,121.00,115.16,120.80,28500,115.63
2000-04-26,117.65,121.90,115.05,115.51,59000,110.57
2000-04-25,109.75,115.90,109.11,115.60,28400,110.65
2000-04-24,108.60,108.60,108.60,108.60,000,103.95
2000-04-21,108.60,108.60,108.60,108.60,000,103.95
2000-04-20,109.49,110.49,108.50,108.60,23500,103.95
2000-04-19,113.00,113.50,107.50,109.10,40700,104.43
2000-04-18,110.00,112.00,107.50,110.00,58300,105.29
2000-04-17,99.10,105.80,97.02,105.00,75800,100.51
2000-04-14,101.50,108.82,100.90,102.60,60300,98.21
2000-04-13,96.00,103.00,96.00,100.40,47500,96.10
2000-04-12,97.60,102.82,97.55,99.15,53500,94.91
2000-04-11,99.99,101.50,95.20,97.50,86300,93.33
2000-04-10,110.00,111.00,104.00,104.00,34100,99.55
2000-04-07,111.89,112.50,103.00,103.90,68500,99.45
2000-04-06,103.00,110.00,102.00,109.90,78100,105.20
2000-04-05,101.50,105.99,91.00,97.60,109300,93.42
2000-04-04,95.00,105.83,94.35,98.00,55900,93.81
2000-04-03,105.10,109.00,96.10,96.10,49100,91.99
2000-03-31,97.99,107.00,91.75,102.95,124100,98.54
2000-03-30,103.50,103.50,96.02,102.50,77200,98.11
2000-03-29,105.95,105.99,102.00,104.50,48000,100.03
2000-03-28,107.00,107.00,104.00,105.00,33900,100.51
2000-03-27,107.92,108.00,105.25,106.00,10500,101.46
2000-03-24,109.00,110.10,104.00,106.00,32600,101.46
2000-03-23,111.90,111.90,102.50,108.00,47500,103.38
2000-03-22,114.00,115.90,109.50,112.10,43400,107.30
2000-03-21,114.00,116.90,109.81,112.58,39200,107.76
2000-03-20,108.70,111.00,106.00,110.00,62700,105.29
2000-03-17,110.00,110.40,102.20,102.20,51100,97.83
2000-03-16,110.60,111.99,97.59,101.00,127800,96.68
2000-03-15,115.00,115.71,107.40,110.52,58300,105.79
2000-03-14,116.60,123.00,111.00,119.40,75900,114.29
2000-03-13,125.98,125.98,125.98,125.98,000,120.59
2000-03-10,119.90,127.00,117.50,125.98,118500,120.59
2000-03-09,104.10,119.00,104.10,118.90,108900,113.81
2000-03-08,109.95,109.95,97.60,103.10,98700,98.69
2000-03-07,113.75,114.50,107.00,112.50,49200,107.69
2000-03-06,116.33,117.70,110.41,113.00,34400,108.16
2000-03-03,109.50,115.09,106.00,113.00,45800,108.16
2000-03-02,116.20,117.36,104.29,111.50,101900,106.73
2000-03-01,112.50,120.00,112.50,115.00,111800,110.08
2000-02-29,105.00,113.00,103.15,112.00,84400,107.21
2000-02-28,103.50,105.00,98.20,103.15,76200,98.74
2000-02-25,98.00,108.00,96.85,107.00,121400,102.42
2000-02-24,93.55,99.00,93.55,97.80,93100,93.62
2000-02-23,91.20,96.80,89.80,95.00,96400,90.94
2000-02-22,90.50,94.90,89.00,90.00,102300,86.15
2000-02-21,93.00,93.00,88.10,89.50,40000,85.67
2000-02-18,98.00,99.00,95.00,96.00,28700,91.89
2000-02-17,98.00,100.50,92.30,97.00,94400,92.85
2000-02-16,91.50,98.00,89.00,98.00,85000,93.81
2000-02-15,90.36,92.80,87.50,88.50,29200,84.71
2000-02-14,94.95,94.95,89.50,90.60,17000,86.72
2000-02-11,92.99,97.00,92.50,93.55,48300,89.55
2000-02-10,91.99,92.00,87.00,90.80,40900,86.91
2000-02-09,96.10,98.00,92.50,94.90,88700,90.84
2000-02-08,91.25,97.00,89.61,95.20,50000,91.13
2000-02-07,91.15,93.72,90.00,92.00,58900,88.06
2000-02-04,91.40,91.40,86.10,86.95,48000,83.23
2000-02-03,89.20,91.45,89.00,91.40,19100,87.49
2000-02-02,92.00,92.00,88.50,90.00,35300,86.15
2000-02-01,87.10,95.00,87.10,92.10,50700,88.16
2000-01-31,88.00,88.00,83.40,87.00,51300,83.28
2000-01-28,93.80,95.00,91.20,91.40,44300,87.49
2000-01-27,91.10,94.10,90.00,92.85,69300,88.88
2000-01-26,89.10,94.00,88.10,93.00,62000,89.02
2000-01-25,83.50,95.23,80.00,87.50,130700,83.76
2000-01-24,84.25,89.99,84.20,87.22,71100,83.49
2000-01-21,82.50,84.50,79.60,84.00,84200,80.41
2000-01-20,78.00,83.00,78.00,82.80,60100,79.26
2000-01-19,77.99,79.00,75.10,77.75,21800,74.42
2000-01-18,83.00,83.00,74.50,78.00,52600,74.66
2000-01-17,80.70,82.80,77.20,82.49,56500,78.96
2000-01-14,74.61,81.90,73.00,80.00,97800,76.58