Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,74.00,74.00,70.44,70.84,80300,70.84
2009-11-25,73.40,74.00,72.00,73.99,121400,73.99
2009-11-24,71.70,72.94,71.59,72.52,130000,72.52
2009-11-23,71.05,72.77,70.63,72.57,115600,72.57
2009-11-20,69.34,71.29,69.34,70.47,93200,70.47
2009-11-19,71.91,72.68,69.37,69.65,119200,69.65
2009-11-18,72.15,73.57,71.85,72.06,91500,72.06
2009-11-17,73.50,73.50,71.40,71.61,124600,71.61
2009-11-16,72.00,74.67,71.63,73.70,155900,73.70
2009-11-13,71.20,71.99,70.60,71.57,95800,71.57
2009-11-11,70.15,71.21,69.61,70.79,127500,70.79
2009-11-10,71.00,72.16,68.99,69.60,180100,69.60
2009-11-09,70.61,73.19,70.61,71.23,240400,71.23
2009-11-06,67.49,71.41,67.49,69.51,413400,69.51
2009-11-05,63.98,69.39,63.05,67.01,630200,67.01
2009-11-04,59.89,63.23,59.57,61.95,163400,61.95
2009-11-03,60.60,60.75,59.42,60.00,112300,60.00
2009-11-02,60.96,61.15,58.74,60.51,111500,60.51
2009-10-30,62.24,63.09,60.51,60.56,88700,60.56
2009-10-29,60.73,62.15,60.50,61.80,133000,61.80
2009-10-28,60.40,63.29,58.85,60.98,299300,60.98
2009-10-27,63.00,63.97,61.68,61.79,160100,61.79
2009-10-26,64.00,64.06,62.49,63.08,122700,63.08
2009-10-23,63.85,64.35,63.72,63.81,79300,63.81
2009-10-22,63.39,64.65,63.31,63.85,153900,63.85
2009-10-21,64.10,65.11,63.00,64.24,192700,64.24
2009-10-20,65.35,65.35,63.91,64.30,120000,64.30
2009-10-19,63.77,65.40,63.77,64.99,140100,64.99
2009-10-16,62.88,63.74,62.41,63.39,166500,63.39
2009-10-15,65.98,66.17,63.00,63.18,291200,63.18
2009-10-14,63.38,66.51,63.29,65.55,233100,65.55
2009-10-13,63.32,64.50,62.55,62.74,161600,62.74
2009-10-12,61.08,64.79,61.08,63.01,200200,63.01
2009-10-09,60.48,61.25,59.95,60.79,169700,60.79
2009-10-08,57.73,60.85,57.56,60.42,390500,60.42
2009-10-07,57.27,58.07,56.90,56.96,155300,56.96
2009-10-06,57.55,57.98,56.58,57.45,119100,57.45
2009-10-05,58.00,58.78,57.34,57.69,172800,57.69
2009-10-02,57.03,58.20,56.82,57.70,230300,57.70
2009-10-01,57.71,59.36,57.48,57.48,117200,57.48
2009-09-30,58.13,58.72,57.76,58.00,141800,58.00
2009-09-29,57.41,58.58,57.41,58.11,109400,58.11
2009-09-28,57.50,57.61,56.30,57.61,164400,57.61
2009-09-25,57.33,57.92,56.75,57.44,136100,57.44
2009-09-24,58.65,58.65,56.95,57.18,208000,57.18
2009-09-23,58.60,58.79,57.90,58.56,164200,58.56
2009-09-22,58.84,59.50,58.26,58.49,108300,58.49
2009-09-21,59.32,59.73,58.15,58.61,76300,58.61
2009-09-18,57.32,60.10,57.32,59.15,288200,59.15
2009-09-17,57.50,57.95,56.70,57.56,178000,57.56
2009-09-16,56.09,57.88,55.91,57.46,207100,57.46
2009-09-15,55.93,56.38,55.58,56.00,101100,56.00
2009-09-14,55.47,56.42,55.22,55.99,52300,55.99
2009-09-11,56.72,56.72,55.50,55.92,137100,55.92
2009-09-10,56.52,56.80,55.70,56.09,74600,56.09
2009-09-09,55.31,56.91,55.31,56.21,133400,56.21
2009-09-08,56.00,56.35,55.27,55.64,106500,55.64
2009-09-07,56.10,57.02,55.86,56.00,74800,56.00
2009-09-04,54.62,56.33,54.45,55.84,134300,55.84
2009-09-03,54.40,55.17,53.50,54.47,192000,54.47
2009-09-02,53.50,54.40,53.16,53.92,195700,53.92
2009-09-01,53.20,53.98,52.75,53.27,136500,53.27
2009-08-31,53.50,53.80,53.31,53.42,48700,53.42
2009-08-28,54.32,54.32,53.40,53.75,165700,53.75
2009-08-27,54.20,54.20,53.49,53.73,119800,53.73
2009-08-26,54.09,54.81,53.60,54.00,126700,54.00
2009-08-25,54.93,54.98,53.98,54.25,80600,54.25
2009-08-24,54.60,55.19,53.88,54.87,102400,54.87
2009-08-21,53.64,54.39,53.16,53.85,116100,53.85
2009-08-20,53.80,55.35,52.30,53.67,234700,53.67
2009-08-19,53.16,54.24,52.77,53.09,102800,53.09
2009-08-18,54.52,54.52,53.00,53.87,60600,53.87
2009-08-17,55.06,55.06,53.17,53.89,92100,53.89
2009-08-14,54.80,55.50,54.49,55.02,91000,55.02
2009-08-13,54.46,55.87,54.33,55.12,69500,55.12
2009-08-12,54.22,54.93,53.09,54.50,93800,54.50
2009-08-11,53.93,55.69,53.93,54.56,161500,54.56
2009-08-10,52.56,54.65,52.22,53.95,133900,53.95
2009-08-07,51.97,53.18,50.99,52.78,140100,52.78
2009-08-06,52.51,53.09,51.82,52.51,109400,52.51
2009-08-05,52.72,53.15,52.51,52.66,99000,52.66
2009-08-04,52.57,53.42,52.02,53.15,112600,53.15
2009-08-03,52.89,53.29,51.70,52.30,121500,52.30
2009-07-31,51.39,53.00,50.64,52.50,150800,52.50
2009-07-30,50.27,52.37,49.86,51.59,226600,51.59
2009-07-29,49.21,50.19,49.00,49.81,62900,49.81
2009-07-28,49.33,49.72,48.48,48.99,88500,48.99
2009-07-27,50.04,50.54,48.81,49.43,112700,49.43
2009-07-24,49.00,50.20,49.00,49.37,146500,49.37
2009-07-23,49.20,49.52,47.59,49.27,178600,49.27
2009-07-22,51.15,51.34,48.15,49.10,232300,49.10
2009-07-21,49.65,51.43,49.65,51.37,186200,51.37
2009-07-20,49.00,50.25,48.85,50.13,117700,50.13
2009-07-17,48.90,49.73,48.54,49.05,145600,49.05
2009-07-16,46.80,49.45,46.04,48.69,421800,48.69
2009-07-15,47.60,48.79,45.80,46.66,349900,46.66
2009-07-14,47.60,49.50,46.64,47.36,645400,47.36
2009-07-13,49.25,50.64,48.79,50.22,174300,50.22
2009-07-10,47.64,50.22,47.50,49.25,170400,49.25
2009-07-09,47.86,48.19,46.73,47.64,265500,47.64
2009-07-08,48.55,49.10,47.84,48.31,108000,48.31
2009-07-07,49.94,49.94,48.99,48.99,91000,48.99
2009-07-06,48.10,50.73,48.03,50.22,156700,50.22
2009-07-03,48.60,49.07,48.20,48.62,105200,48.62
2009-07-02,48.28,49.30,47.62,48.83,141700,48.83
2009-07-01,50.69,50.69,47.56,48.07,214900,48.07
2009-06-30,49.10,50.94,49.10,50.41,153900,50.41
2009-06-29,48.36,49.45,48.05,49.20,136500,49.20
2009-06-26,48.83,49.39,47.11,48.13,148000,48.13
2009-06-25,48.33,49.23,48.00,48.74,158400,48.74
2009-06-24,47.81,48.87,47.22,48.35,239600,48.35
2009-06-23,47.20,48.50,46.22,47.81,217400,47.81
2009-06-22,48.80,49.60,46.96,47.44,240800,47.44
2009-06-19,47.31,48.83,46.61,48.21,270300,48.21
2009-06-18,45.71,47.30,45.40,47.01,259200,47.01
2009-06-17,45.50,46.57,44.52,45.89,236600,45.89
2009-06-16,45.48,45.95,44.50,45.46,293700,45.46
2009-06-15,46.72,47.05,45.31,45.89,133000,45.89
2009-06-12,47.60,48.02,46.27,46.55,50800,46.55
2009-06-11,46.95,48.51,46.15,47.54,137100,47.54
2009-06-10,47.35,47.54,46.06,46.91,178600,46.91
2009-06-09,47.36,47.76,46.48,46.76,96600,46.76
2009-06-08,47.06,47.49,46.20,47.03,188200,47.03
2009-06-05,48.80,49.55,46.58,46.82,350400,46.82
2009-06-04,48.63,49.30,48.05,48.93,197000,48.93
2009-06-03,51.05,51.14,48.35,48.74,187300,48.74
2009-06-02,50.49,51.85,49.85,51.03,81800,51.03
2009-06-01,50.52,51.54,49.89,50.26,85400,50.26
2009-05-29,51.58,52.07,49.65,49.95,99700,49.95
2009-05-28,50.30,51.36,49.55,51.36,104400,51.36
2009-05-27,51.13,51.29,50.02,50.88,159800,50.88
2009-05-26,50.07,51.00,49.57,50.52,140900,50.52
2009-05-25,50.57,50.65,49.69,50.09,72700,50.09
2009-05-22,49.33,51.20,48.97,50.73,156300,50.73
2009-05-21,50.00,50.17,48.95,49.52,48800,49.52
2009-05-20,50.84,52.26,50.25,50.76,109100,50.76
2009-05-19,49.65,51.70,49.56,50.61,278000,50.61
2009-05-18,46.60,48.50,46.33,48.05,138300,48.05
2009-05-15,47.12,47.56,46.42,46.53,139100,46.53
2009-05-14,45.99,47.73,45.99,47.17,170000,47.17
2009-05-13,47.39,48.53,45.78,46.33,166700,46.33
2009-05-12,47.33,48.89,46.93,47.55,160100,47.55
2009-05-11,48.25,48.87,47.00,47.48,125800,47.48
2009-05-08,47.40,49.00,46.36,48.23,217700,48.23
2009-05-07,47.79,48.74,45.76,46.90,426300,46.90
2009-05-06,47.90,48.99,47.05,47.44,229200,47.44
2009-05-05,48.69,48.69,47.02,47.89,200100,47.89
2009-05-04,47.49,48.53,46.81,48.53,142800,48.53
2009-04-30,48.85,48.85,46.80,47.32,261400,46.22
2009-04-29,47.90,48.50,47.60,48.02,228400,46.90
2009-04-28,48.36,49.84,47.77,48.57,314900,47.44
2009-04-27,45.69,50.10,45.57,49.26,686300,48.11
2009-04-24,46.50,47.85,44.90,46.74,846600,45.65
2009-04-23,51.80,52.00,45.31,46.49,1986500,45.41
2009-04-22,55.65,58.00,53.73,56.71,311600,55.39
2009-04-21,55.21,56.05,53.59,55.47,164900,54.18
2009-04-20,58.14,58.24,54.06,54.75,205000,53.48
2009-04-17,55.60,58.41,54.57,57.51,257400,56.17
2009-04-16,55.13,56.44,52.82,55.51,202200,54.22
2009-04-15,52.98,55.46,52.50,54.63,153600,53.36
2009-04-14,53.54,53.77,51.61,53.13,172000,51.89
2009-04-09,54.53,54.61,52.71,53.71,122200,52.46
2009-04-08,52.97,54.64,51.73,54.23,164200,52.97
2009-04-07,53.74,54.32,51.11,53.49,244300,52.25
2009-04-06,53.23,54.68,51.68,53.71,299000,52.46
2009-04-03,55.42,55.42,51.47,52.37,459400,51.15
2009-04-02,56.61,58.73,54.65,55.81,419600,54.51
2009-04-01,52.80,56.74,52.80,56.04,314100,54.74
2009-03-31,52.09,53.79,51.92,53.65,190600,52.40
2009-03-30,51.48,53.79,51.05,51.92,179500,50.71
2009-03-27,52.68,52.68,51.38,51.87,194700,50.66
2009-03-26,51.91,53.10,51.33,52.44,186600,51.22
2009-03-25,54.00,54.00,50.23,52.13,311300,50.92
2009-03-24,53.90,54.57,52.10,54.57,203300,53.30
2009-03-23,55.00,55.00,52.47,53.50,159900,52.26
2009-03-20,52.76,54.98,51.65,53.43,288800,52.19
2009-03-19,51.90,54.78,51.90,53.34,288400,52.10
2009-03-18,52.39,52.91,50.16,51.62,183500,50.42
2009-03-17,51.63,54.19,50.65,52.00,220000,50.79
2009-03-16,51.20,52.50,50.68,51.57,108700,50.37
2009-03-13,51.85,52.27,49.80,50.28,233300,49.11
2009-03-12,50.87,51.79,50.43,51.09,114300,49.90
2009-03-11,51.00,51.69,50.07,51.19,215100,50.00
2009-03-10,50.26,51.00,49.70,50.69,372900,49.51
2009-03-09,48.65,50.57,47.78,50.26,271300,49.09
2009-03-06,48.50,49.40,47.50,48.00,218600,46.88
2009-03-05,49.57,50.25,48.65,49.67,278500,48.52
2009-03-04,48.66,50.50,46.75,50.04,322600,48.88
2009-03-03,48.11,48.75,47.25,47.75,155200,46.64
2009-03-02,49.00,49.92,47.25,48.46,227100,47.33
2009-02-27,49.00,50.24,48.50,50.00,307400,48.84
2009-02-26,49.33,50.25,49.33,49.73,127800,48.57
2009-02-25,50.25,50.25,48.50,49.58,124500,48.43
2009-02-24,48.50,50.45,46.67,49.50,407100,48.35
2009-02-23,50.31,50.49,48.59,49.27,86700,48.12
2009-02-20,49.15,50.65,47.51,50.21,311700,49.04
2009-02-19,51.00,51.02,49.25,49.37,157500,48.22
2009-02-18,50.53,51.00,48.10,51.00,159000,49.81
2009-02-17,50.52,52.50,49.33,50.56,290000,49.38
2009-02-16,50.70,51.71,50.00,50.52,143300,49.35
2009-02-13,51.37,52.50,50.18,50.96,150800,49.78
2009-02-12,50.20,51.80,49.56,51.14,326000,49.95
2009-02-11,47.35,51.48,46.53,51.23,226100,50.04
2009-02-10,52.50,52.50,48.03,48.53,508800,47.40
2009-02-09,50.00,53.11,49.46,52.57,255100,51.35
2009-02-06,50.26,50.54,48.30,49.80,288500,48.64
2009-02-05,47.49,51.00,46.71,50.25,300200,49.08
2009-02-04,48.59,49.32,47.38,47.98,187200,46.86
2009-02-03,46.75,49.37,46.14,48.10,324200,46.98
2009-02-02,47.74,48.89,45.20,46.03,327500,44.96
2009-01-30,45.20,47.74,44.81,47.74,380100,46.63
2009-01-29,46.61,47.65,45.01,45.48,325300,44.42
2009-01-28,45.11,49.65,45.11,47.89,943100,46.78
2009-01-27,42.30,45.38,42.03,45.38,739000,44.33
2009-01-26,38.37,40.69,36.86,39.38,326000,38.46
2009-01-23,38.21,39.40,36.56,38.62,160700,37.72
2009-01-22,37.65,39.78,37.00,38.18,183200,37.29
2009-01-21,36.10,38.95,35.70,37.01,199100,36.15
2009-01-20,36.60,36.92,35.34,36.55,144400,35.70
2009-01-19,37.50,37.70,35.18,36.59,107100,35.74
2009-01-16,35.66,37.49,35.30,37.25,214400,36.38
2009-01-15,36.72,37.16,33.61,34.78,270200,33.97
2009-01-14,40.49,40.50,36.18,36.59,233700,35.74
2009-01-13,39.34,40.57,38.65,40.35,115800,39.41
2009-01-12,40.42,40.42,38.96,39.41,162000,38.49
2009-01-09,40.07,41.38,39.61,40.96,105800,40.01
2009-01-08,41.83,42.52,39.43,40.22,178300,39.29
2009-01-07,41.80,42.49,40.55,42.26,101900,41.28
2009-01-06,40.58,42.38,40.19,42.03,164600,41.05
2009-01-05,41.40,41.90,39.90,40.56,144800,39.62
2009-01-02,39.97,41.73,39.21,41.13,66900,40.17
2008-12-30,40.05,40.57,39.30,40.00,76800,39.07
2008-12-29,39.99,40.72,38.81,39.06,94800,38.15
2008-12-23,36.99,39.57,36.99,39.10,74400,38.19
2008-12-22,37.90,38.35,37.01,37.34,60600,36.47
2008-12-19,36.32,38.35,35.37,38.35,222200,37.46
2008-12-18,37.00,37.21,35.81,36.79,170300,35.93
2008-12-17,39.00,39.14,36.19,36.42,215700,35.57
2008-12-16,39.54,41.20,37.92,38.71,241800,37.81
2008-12-15,37.60,39.89,36.40,39.20,138000,38.29
2008-12-12,36.54,38.00,34.57,36.80,187300,35.94
2008-12-11,39.37,39.50,37.53,38.42,269900,37.53
2008-12-10,39.69,40.93,39.02,39.33,196800,38.42
2008-12-09,41.00,42.00,38.99,39.19,209100,38.28
2008-12-08,39.73,41.92,39.73,41.51,121700,40.55
2008-12-05,38.91,40.02,38.15,38.63,102300,37.73
2008-12-04,39.00,40.89,38.50,39.50,171500,38.58
2008-12-03,38.53,39.51,37.36,39.27,178900,38.36
2008-12-02,38.89,40.28,38.00,38.84,189200,37.94
2008-12-01,40.88,41.35,39.02,39.32,131400,38.41
2008-11-28,40.04,41.30,38.00,40.50,187700,39.56
2008-11-27,41.59,42.90,39.12,40.07,272900,39.14
2008-11-26,39.57,41.00,39.29,40.90,219700,39.95
2008-11-25,40.10,42.74,38.99,40.02,297000,39.09
2008-11-24,37.99,40.30,37.29,40.00,260300,39.07
2008-11-21,36.08,40.55,35.93,37.03,237800,36.17
2008-11-20,36.52,37.28,34.28,35.58,304400,34.75
2008-11-19,42.05,43.70,37.45,38.34,337000,37.45
2008-11-18,40.99,42.05,36.75,42.05,253900,41.07
2008-11-17,41.35,42.25,39.47,40.88,172500,39.93
2008-11-14,40.06,42.25,40.06,41.35,274700,40.39
2008-11-13,36.73,40.47,36.46,39.58,197600,38.66
2008-11-12,38.11,40.70,35.97,36.87,213800,36.01
2008-11-11,38.53,39.40,37.66,37.85,209000,36.97
2008-11-10,37.54,41.66,37.54,38.78,151100,37.88
2008-11-07,36.56,38.12,35.28,36.53,135700,35.68
2008-11-06,39.75,39.75,36.27,36.66,187200,35.81
2008-11-05,39.60,43.06,38.50,41.53,162800,40.56
2008-11-04,40.22,40.29,38.20,39.00,261900,38.09
2008-11-03,39.80,40.50,38.35,40.10,139500,39.17
2008-10-31,38.30,39.54,37.70,38.87,194000,37.97
2008-10-30,38.93,39.74,37.25,38.69,244900,37.79
2008-10-29,38.73,41.96,36.42,37.43,273600,36.56
2008-10-28,37.00,38.30,33.21,37.17,265400,36.31
2008-10-27,31.50,36.70,30.61,36.18,389400,35.34
2008-10-24,31.40,32.60,28.60,31.89,859600,31.15
2008-10-23,32.81,33.11,27.55,31.00,451300,30.28
2008-10-22,33.57,35.41,33.00,33.11,153000,32.34
2008-10-21,34.73,36.07,33.57,34.54,246100,33.74
2008-10-20,34.17,36.30,32.99,33.59,206500,32.81
2008-10-17,31.31,33.56,30.05,32.79,245900,32.03
2008-10-16,31.02,32.58,28.31,29.99,255500,29.29
2008-10-15,33.20,34.05,30.62,32.45,218400,31.70
2008-10-14,38.75,40.20,32.25,33.36,270800,32.58
2008-10-13,32.88,36.80,32.22,36.73,229400,35.88
2008-10-10,29.10,34.80,28.01,30.48,458200,29.77
2008-10-09,29.97,33.40,29.97,31.88,326900,31.14
2008-10-08,31.50,32.58,27.50,29.50,457600,28.81
2008-10-07,34.00,34.98,27.61,31.64,448100,30.90
2008-10-06,39.68,39.69,33.14,33.65,352400,32.87
2008-10-03,41.50,41.85,40.14,41.26,193100,40.30
2008-10-02,41.50,43.64,40.70,41.50,294200,40.54
2008-10-01,40.72,43.37,40.70,41.47,426200,40.51
2008-09-30,37.34,40.15,37.10,39.98,366900,39.05
2008-09-29,41.25,41.55,38.20,38.87,237700,37.97
2008-09-26,41.89,42.56,40.55,41.57,293100,40.60
2008-09-25,39.21,43.05,39.12,42.27,413100,41.29
2008-09-24,43.96,44.07,39.86,39.86,473800,38.93
2008-09-23,45.00,45.47,43.34,44.03,154500,43.01
2008-09-22,47.23,47.23,44.22,45.03,266600,43.98
2008-09-19,45.88,47.39,45.01,46.77,289700,45.68
2008-09-18,44.30,45.10,42.40,43.63,431500,42.62
2008-09-17,50.94,51.00,44.30,44.46,393700,43.43
2008-09-16,47.82,50.35,47.80,50.00,512600,48.84
2008-09-15,46.50,48.92,46.31,48.65,213100,47.52
2008-09-12,49.04,49.04,46.17,47.57,162600,46.46
2008-09-11,48.78,49.39,48.02,48.31,201800,47.19
2008-09-10,49.24,50.26,48.84,49.10,267000,47.96
2008-09-09,48.94,50.99,48.68,49.02,256000,47.88
2008-09-08,50.50,50.98,48.20,48.70,212400,47.57
2008-09-05,48.95,49.45,47.77,48.26,202600,47.14
2008-09-04,51.70,51.70,49.24,49.63,219800,48.48
2008-09-03,52.78,52.80,51.60,51.94,211900,50.73
2008-09-02,50.61,53.75,50.61,53.31,429400,52.07
2008-09-01,49.44,51.80,49.00,50.67,115800,49.49
2008-08-29,50.24,50.70,49.56,50.08,46400,48.92
2008-08-28,50.50,50.64,49.28,50.16,77200,48.99
2008-08-27,49.80,51.07,47.81,50.57,205500,49.39
2008-08-26,49.15,51.39,48.37,50.01,200100,48.85
2008-08-25,46.49,49.41,46.35,48.69,104300,47.56
2008-08-22,47.34,47.81,45.63,47.17,79500,46.07
2008-08-21,46.39,47.92,45.75,47.58,76000,46.47
2008-08-20,47.24,48.60,46.54,47.05,103900,45.96
2008-08-19,48.90,48.90,46.50,46.96,103500,45.87
2008-08-18,48.91,49.64,48.61,48.77,90300,47.64
2008-08-15,47.25,48.94,46.89,48.43,99700,47.30
2008-08-14,47.09,47.55,46.50,47.12,118900,46.02
2008-08-13,49.10,49.10,45.60,47.24,195600,46.14
2008-08-12,49.44,49.89,48.20,48.70,108500,47.57
2008-08-11,49.42,49.80,48.65,49.38,139100,48.23
2008-08-08,49.47,49.70,48.03,49.05,76500,47.91
2008-08-07,48.29,49.90,48.29,49.09,136600,47.95
2008-08-06,49.74,50.43,48.23,48.76,170600,47.63
2008-08-05,47.14,49.85,47.14,48.72,191900,47.59
2008-08-04,46.14,48.45,46.14,47.25,133900,46.15
2008-08-01,46.30,48.60,46.30,46.92,207500,45.83
2008-07-31,48.00,49.70,47.48,49.01,328200,47.87
2008-07-30,47.79,48.11,46.00,47.87,193600,46.76
2008-07-29,44.38,46.90,44.38,46.71,169700,45.62
2008-07-28,45.75,46.91,45.00,45.27,188500,44.22
2008-07-25,44.47,46.56,44.37,46.01,166100,44.94
2008-07-24,46.29,46.29,44.30,44.70,225000,43.66
2008-07-23,43.10,47.32,43.10,46.19,701200,45.12
2008-07-22,42.00,42.04,40.10,42.04,256400,41.06
2008-07-21,40.61,42.70,40.61,42.19,194600,41.21
2008-07-18,40.50,41.45,39.50,41.01,191000,40.06
2008-07-17,37.66,40.17,37.66,39.90,241700,38.97
2008-07-16,37.64,37.89,35.86,37.72,213300,36.84
2008-07-15,38.77,39.16,35.86,37.64,355700,36.77
2008-07-14,39.66,40.31,39.20,39.47,133600,38.55
2008-07-11,41.45,41.70,38.42,39.49,202800,38.57
2008-07-10,40.50,42.00,40.33,41.15,142000,40.19
2008-07-09,41.20,42.39,40.88,41.44,212500,40.48
2008-07-08,41.00,41.23,40.01,41.00,221600,40.05
2008-07-07,40.51,42.14,40.48,41.63,199800,40.66
2008-07-04,39.66,41.07,38.95,40.40,155200,39.46
2008-07-03,37.88,40.80,36.61,39.76,475300,38.84
2008-07-02,38.23,39.69,38.15,38.64,222300,37.74
2008-07-01,38.56,38.71,37.12,38.44,124100,37.55
2008-06-30,38.70,38.70,36.79,38.54,203900,37.64
2008-06-27,40.51,41.50,38.39,38.68,218700,37.78
2008-06-26,40.34,42.00,39.69,40.09,273600,39.16
2008-06-25,39.49,41.15,38.95,40.44,116000,39.50
2008-06-24,39.26,40.59,38.82,39.25,171000,38.34
2008-06-23,39.80,41.03,39.70,40.12,219700,39.19
2008-06-20,41.67,41.93,39.17,39.66,414600,38.74
2008-06-19,42.23,42.44,41.17,41.59,202800,40.62
2008-06-18,43.60,44.07,41.86,42.28,86300,41.30
2008-06-17,44.15,45.05,43.49,43.74,106300,42.72
2008-06-16,42.92,44.00,42.55,43.72,134000,42.70
2008-06-13,42.62,43.30,42.40,42.53,116300,41.54
2008-06-12,43.25,43.25,42.00,43.01,98900,42.01
2008-06-11,44.49,44.68,43.17,43.24,83200,42.23
2008-06-10,44.18,44.40,42.98,44.06,109900,43.04
2008-06-06,47.54,47.99,45.80,45.99,155200,44.92
2008-06-05,47.05,47.84,46.00,47.37,147800,46.27
2008-06-04,47.49,47.49,45.76,46.95,176100,45.86
2008-06-03,47.22,48.42,47.22,48.24,74400,47.12
2008-06-02,48.31,48.53,47.11,47.67,112400,46.56
2008-05-30,46.54,48.49,46.30,48.36,243600,47.24
2008-05-29,45.01,46.99,45.01,46.43,160500,45.35
2008-05-28,44.32,46.47,44.09,45.63,281700,44.57
2008-05-27,44.53,44.69,43.27,44.00,113200,42.98
2008-05-26,44.47,44.76,43.83,44.54,31200,43.50
2008-05-23,45.03,45.29,44.37,44.49,77500,43.46
2008-05-22,44.95,45.38,44.19,45.24,59100,44.19
2008-05-21,45.31,46.01,45.00,45.52,129800,44.46
2008-05-20,44.80,46.26,44.40,45.46,197000,44.40
2008-05-19,44.30,45.33,43.75,44.92,160300,43.88
2008-05-16,44.99,45.10,44.15,44.44,112500,43.41
2008-05-15,45.32,45.45,44.42,44.70,95200,43.66
2008-05-14,45.00,45.50,44.35,45.10,184200,44.05
2008-05-13,45.20,46.42,44.94,45.55,152100,44.49
2008-05-12,44.97,45.58,44.92,45.23,86500,44.18
2008-05-09,46.98,47.38,44.85,44.99,196600,43.94
2008-05-08,45.90,47.57,45.70,47.33,128100,46.23
2008-05-07,46.99,47.10,45.34,46.58,243100,45.50
2008-05-06,46.15,48.06,46.04,46.82,517000,45.73
2008-05-05,44.01,46.19,44.00,46.09,306100,45.02
2008-05-02,43.33,44.30,42.32,44.04,383900,43.02
2008-04-30,42.61,43.03,42.09,42.68,255800,41.69
2008-04-29,41.90,43.60,40.51,43.48,487300,41.49
2008-04-28,42.37,43.08,41.15,41.89,309600,39.98
2008-04-25,44.04,44.48,41.73,42.05,276200,40.13
2008-04-24,44.79,44.97,43.59,44.01,324700,42.00
2008-04-23,45.28,45.28,42.77,44.65,656300,42.61
2008-04-22,47.51,47.51,44.35,44.75,604800,42.70
2008-04-21,48.30,48.30,47.01,48.00,186900,45.81
2008-04-18,47.18,48.00,46.09,47.81,130200,45.62
2008-04-17,48.23,48.54,46.77,47.05,152100,44.90
2008-04-16,48.66,48.77,47.09,48.22,128300,46.02
2008-04-15,46.68,48.80,46.32,47.93,451300,45.74
2008-04-14,48.51,49.23,45.00,46.57,560600,44.44
2008-04-11,51.24,51.99,49.28,49.69,171600,47.42
2008-04-10,50.07,51.36,48.31,51.01,124700,48.68
2008-04-09,50.70,52.15,49.69,49.97,116500,47.69
2008-04-08,51.95,52.16,51.00,51.51,75800,49.16
2008-04-07,52.00,53.81,51.14,52.13,187100,49.75
2008-04-04,49.89,51.60,49.78,51.06,225300,48.73
2008-04-03,49.42,49.80,48.32,49.25,104300,47.00
2008-04-02,50.51,50.69,49.00,49.65,106900,47.38
2008-04-01,48.13,50.74,48.00,50.40,129200,48.10
2008-03-31,48.51,48.82,47.40,48.60,99700,46.38
2008-03-28,47.99,49.31,47.85,48.53,141300,46.31
2008-03-27,47.76,48.17,47.17,47.96,148300,45.77
2008-03-26,47.51,49.30,47.51,48.11,119300,45.91
2008-03-25,46.49,49.69,45.81,48.35,226000,46.14
2008-03-20,43.29,44.74,43.29,44.49,238700,42.46
2008-03-19,45.85,45.85,43.07,43.98,179300,41.97
2008-03-18,45.12,45.85,44.12,45.20,139400,43.13
2008-03-14,47.20,47.30,45.40,46.53,92700,44.40
2008-03-13,45.23,47.48,44.25,46.89,183600,44.75
2008-03-12,48.68,48.68,45.30,45.67,138000,43.58
2008-03-11,45.29,47.61,44.87,46.98,98300,44.83
2008-03-10,46.24,46.30,44.63,45.00,124200,42.94
2008-03-07,46.94,47.63,45.53,46.66,140900,44.53
2008-03-06,47.00,47.48,46.53,47.15,90400,44.99
2008-03-05,47.18,48.28,46.20,46.95,160600,44.80
2008-03-04,47.57,48.31,46.24,46.98,115000,44.83
2008-02-29,49.36,50.25,47.80,48.01,165600,45.82
2008-02-28,49.97,50.60,49.31,49.59,77100,47.32
2008-02-27,51.49,51.49,49.26,49.83,104400,47.55
2008-02-26,50.79,51.43,49.39,51.00,141300,48.67
2008-02-25,50.33,51.03,49.27,49.84,104000,47.56
2008-02-22,51.18,51.30,49.15,49.45,127100,47.19
2008-02-21,51.16,52.25,50.62,50.91,60900,48.58
2008-02-20,50.66,51.91,50.50,50.97,121300,48.64
2008-02-19,53.00,53.79,51.37,51.57,245200,49.21
2008-02-18,53.00,53.66,52.35,53.30,81400,50.86
2008-02-15,52.30,53.30,51.00,52.59,138100,50.19
2008-02-14,53.39,54.55,51.96,52.49,170300,50.09
2008-02-13,51.70,53.30,51.16,52.98,164800,50.56
2008-02-12,49.31,53.29,46.85,52.75,412700,50.34
2008-02-11,50.47,50.79,48.85,49.22,161000,46.97
2008-02-08,52.90,53.00,49.96,51.22,193000,48.88
2008-02-07,51.38,52.00,49.51,50.70,104500,48.38
2008-02-06,50.58,52.29,49.95,51.96,198200,49.58
2008-02-05,55.50,55.50,50.80,50.82,239800,48.50
2008-02-04,54.99,56.48,54.55,55.65,232700,53.11
2008-02-01,51.60,54.98,51.50,54.36,398700,51.88
2008-01-31,50.01,51.07,47.15,50.74,338900,48.42
2008-01-30,50.99,51.67,50.05,50.57,110600,48.26
2008-01-29,50.41,51.97,50.11,50.95,187600,48.62
2008-01-28,50.11,51.45,48.44,50.24,225600,47.94
2008-01-25,50.51,51.90,50.30,51.65,360900,49.29
2008-01-24,46.00,52.50,45.21,49.01,968300,46.77
2008-01-23,46.79,47.00,42.00,43.12,696400,41.15
2008-01-22,42.50,48.80,39.80,46.16,464400,44.05
2008-01-21,48.18,48.50,45.47,46.36,248000,44.24
2008-01-18,50.23,51.61,48.73,49.53,172500,47.27
2008-01-17,50.53,52.85,49.87,49.97,238800,47.69
2008-01-16,48.41,51.08,47.50,49.69,328300,47.42
2008-01-15,51.55,52.31,48.00,48.54,200200,46.32
2008-01-14,47.50,51.34,47.50,51.10,354900,48.76
2008-01-11,50.48,50.48,46.60,48.65,266600,46.43
2008-01-10,52.25,53.09,47.66,50.15,343500,47.86
2008-01-09,53.23,54.10,51.72,51.85,328200,49.48
2008-01-08,54.36,55.65,53.65,54.54,143300,52.05
2008-01-07,57.59,58.40,53.15,53.34,309600,50.90
2008-01-04,59.08,59.08,57.57,57.84,158000,55.20
2008-01-03,60.50,61.41,57.76,58.87,121700,56.18
2008-01-02,60.85,61.98,60.01,60.37,79400,57.61
2007-12-28,59.22,60.57,59.06,60.57,54500,57.80
2007-12-27,59.60,60.97,58.49,58.93,55700,56.24
2007-12-21,58.85,60.30,58.10,60.30,195100,57.54
2007-12-20,58.66,58.66,57.06,57.98,101400,55.33
2007-12-19,58.49,58.80,57.89,58.03,112100,55.38
2007-12-18,56.12,59.70,56.12,58.00,415100,55.35
2007-12-17,56.19,56.19,54.37,54.78,82800,52.28
2007-12-14,56.32,57.40,56.30,56.65,101300,54.06
2007-12-13,57.35,57.67,56.68,56.97,174100,54.37
2007-12-12,57.08,58.68,56.61,57.82,142000,55.18
2007-12-11,57.06,59.70,57.06,58.48,316800,55.81
2007-12-10,53.99,56.48,53.99,56.22,193800,53.65
2007-12-07,53.61,54.85,53.01,53.89,159500,51.43
2007-12-06,53.86,54.29,51.71,52.94,230400,50.52
2007-12-05,53.60,54.90,53.00,53.88,152600,51.42
2007-12-04,55.05,55.99,53.04,53.59,176500,51.14
2007-12-03,55.61,56.00,54.40,54.76,90400,52.26
2007-11-30,56.00,56.89,55.00,55.71,347100,53.16
2007-11-29,54.99,55.64,53.99,54.56,300200,52.07
2007-11-28,50.75,53.18,50.33,53.14,209500,50.71
2007-11-27,50.61,50.76,48.67,50.13,384800,47.84
2007-11-26,51.61,52.45,51.00,51.38,129400,49.03
2007-11-23,51.11,51.75,50.01,51.12,336000,48.78
2007-11-22,50.57,51.42,48.45,50.89,271900,48.56
2007-11-21,50.12,50.50,49.81,50.12,329000,47.83
2007-11-20,51.21,51.78,48.11,51.10,518900,48.76
2007-11-19,53.37,53.80,50.01,51.46,290200,49.11
2007-11-16,53.67,54.46,52.55,53.36,258900,50.92
2007-11-15,54.73,55.28,53.38,53.94,130600,51.47
2007-11-14,55.08,55.15,54.00,54.93,223600,52.42
2007-11-13,55.00,55.00,52.80,53.56,269500,51.11
2007-11-12,56.41,57.49,55.05,55.35,147500,52.82
2007-11-09,57.48,59.40,56.46,56.69,158500,54.10
2007-11-08,58.54,58.90,57.01,57.84,273300,55.20
2007-11-07,61.95,61.95,58.32,59.19,489400,56.48
2007-11-06,62.40,63.51,61.75,61.82,124700,58.99
2007-11-05,62.09,62.50,61.25,61.73,176000,58.91
2007-11-02,63.74,64.40,62.17,62.35,170400,59.50
2007-11-01,65.19,65.92,64.08,64.33,249800,61.39
2007-10-31,64.85,64.85,63.00,64.44,188200,61.49
2007-10-30,65.34,65.45,63.41,63.96,317200,61.04
2007-10-29,68.19,68.55,64.13,65.11,382100,62.13
2007-10-26,63.09,67.64,63.08,67.40,565600,64.32
2007-10-25,62.00,64.30,62.00,62.50,388100,59.64
2007-10-24,61.44,62.80,61.00,61.18,245600,58.38
2007-10-23,59.40,61.00,59.35,60.40,160900,57.64
2007-10-22,58.00,59.48,57.63,58.84,96600,56.15
2007-10-19,60.00,60.80,59.30,59.51,166600,56.79
2007-10-18,62.43,62.85,60.22,60.50,412900,57.73
2007-10-17,59.01,62.85,56.60,62.41,1936700,59.56
2007-10-16,63.90,65.05,63.28,64.26,164200,61.32
2007-10-15,65.96,66.73,64.01,64.01,318600,61.08
2007-10-12,68.90,68.90,65.80,66.01,509700,62.99
2007-10-11,69.59,70.30,69.22,69.58,142200,66.40
2007-10-10,70.99,70.99,69.14,69.50,125000,66.32
2007-10-09,69.24,71.09,68.91,70.80,248700,67.56
2007-10-08,70.00,71.09,68.48,68.98,186800,65.83
2007-10-05,68.00,70.00,67.10,69.88,143800,66.69
2007-10-04,67.29,68.00,67.00,67.14,70100,64.07
2007-10-03,68.60,68.66,67.54,68.06,35500,64.95
2007-10-02,66.38,68.56,66.00,67.85,183700,64.75
2007-10-01,65.99,66.29,62.89,65.22,299600,62.24
2007-09-28,67.09,67.09,65.51,65.84,170900,62.83
2007-09-27,68.44,69.33,66.76,66.78,154100,63.73
2007-09-26,69.00,69.18,67.93,69.01,62200,65.86
2007-09-25,68.20,69.63,67.48,68.56,88400,65.43
2007-09-24,70.47,70.50,68.66,69.50,67700,66.32
2007-09-21,68.51,70.50,68.51,70.24,185800,67.03
2007-09-20,67.00,70.29,65.66,69.16,181000,66.00
2007-09-19,70.20,70.24,68.55,68.73,155200,65.59
2007-09-18,68.48,68.48,67.48,68.11,149800,65.00
2007-09-17,69.35,70.23,67.30,67.88,125200,64.78
2007-09-14,70.75,70.75,69.10,69.79,125600,66.60
2007-09-13,71.30,71.55,69.54,70.94,86400,67.70
2007-09-12,71.05,72.27,70.63,72.12,54700,68.82
2007-09-11,70.30,72.46,70.30,71.33,82900,68.07
2007-09-10,71.11,71.80,69.62,70.35,77000,67.13
2007-09-07,73.02,73.68,71.20,71.42,92400,68.16
2007-09-06,73.01,74.27,71.87,73.29,88800,69.94
2007-09-05,74.97,74.97,73.46,73.82,122900,70.45
2007-09-04,74.49,74.87,72.89,74.75,94400,71.33
2007-09-03,73.39,74.28,72.22,73.97,55800,70.59
2007-08-31,72.10,73.16,71.57,73.16,117000,69.82
2007-08-30,71.89,72.25,70.59,71.77,79600,68.49
2007-08-29,69.94,71.82,69.65,71.46,143500,68.19
2007-08-28,69.78,70.62,69.52,70.20,61200,66.99
2007-08-27,71.05,71.63,70.06,70.35,41500,67.13
2007-08-24,70.37,70.80,69.37,70.50,74000,67.28
2007-08-23,70.49,71.83,70.00,70.16,105800,66.95
2007-08-22,66.05,69.50,66.05,69.46,113500,66.28
2007-08-21,66.62,67.09,65.31,66.37,58100,63.34
2007-08-20,66.33,67.63,65.41,65.61,109100,62.61
2007-08-17,64.10,67.16,62.75,66.03,282500,63.01
2007-08-16,67.67,67.67,65.60,65.78,185600,62.77
2007-08-15,67.35,68.85,66.52,68.76,83100,65.62
2007-08-14,68.79,69.24,67.75,68.25,119600,65.13
2007-08-13,69.50,69.86,67.95,69.01,103000,65.86
2007-08-10,69.85,69.85,66.36,67.99,289700,64.88
2007-08-09,73.89,74.00,69.95,70.84,324300,67.60
2007-08-08,72.40,74.03,71.20,73.93,248800,70.55
2007-08-07,71.96,72.46,70.67,71.55,109600,68.28
2007-08-06,72.44,72.76,70.61,70.80,144100,67.56
2007-08-03,74.00,74.43,72.78,73.07,99500,69.73
2007-08-02,72.20,75.01,71.49,73.48,295400,70.12
2007-08-01,70.55,73.05,69.62,71.89,189200,68.60
2007-07-31,73.43,74.90,73.43,74.21,103800,70.82
2007-07-30,72.00,74.25,72.00,73.04,275500,69.70
2007-07-27,71.51,73.92,71.25,71.84,188000,68.56
2007-07-26,74.65,75.80,70.26,72.64,243700,69.32
2007-07-25,72.75,75.43,71.60,75.40,125000,71.95
2007-07-24,76.00,76.27,73.75,73.75,98900,70.38
2007-07-23,75.51,76.40,75.29,76.34,94800,72.85
2007-07-20,77.34,78.27,75.33,75.33,53000,71.89
2007-07-19,75.75,78.05,74.93,77.20,160500,73.67
2007-07-18,75.36,76.14,74.47,74.47,72100,71.07
2007-07-17,75.41,76.58,74.55,76.35,77800,72.86
2007-07-16,76.35,76.86,76.10,76.21,68000,72.73
2007-07-13,75.93,76.12,74.47,75.80,108700,72.34
2007-07-12,74.01,74.84,72.50,74.49,91700,71.09
2007-07-11,74.00,74.78,73.60,73.80,129900,70.43
2007-07-10,73.75,75.29,73.75,74.64,102300,71.23
2007-07-09,75.00,75.30,73.50,73.63,71400,70.26
2007-07-06,75.04,75.44,74.22,74.63,86900,71.22
2007-07-05,75.75,76.99,74.73,75.04,88500,71.61
2007-07-04,74.80,76.55,74.38,75.58,110900,72.13
2007-07-03,74.80,74.88,74.19,74.32,160200,70.92
2007-07-02,72.57,74.89,72.50,74.14,245800,70.75
2007-06-29,72.85,72.85,71.72,72.35,113800,69.04
2007-06-28,71.70,72.50,71.68,72.13,90700,68.83
2007-06-27,71.54,71.78,70.77,71.40,94700,68.14
2007-06-26,72.49,72.62,70.41,71.80,210600,68.52
2007-06-25,71.50,73.37,71.50,72.81,95200,69.48
2007-06-22,72.59,73.10,71.53,71.82,81500,68.54
2007-06-21,73.20,73.47,71.18,71.69,127800,68.41
2007-06-20,73.60,74.73,72.90,73.28,180500,69.93
2007-06-19,71.02,73.65,71.02,73.40,148500,70.04
2007-06-18,73.46,73.46,71.69,71.84,107200,68.56
2007-06-15,71.94,73.30,71.20,72.63,205900,69.31
2007-06-14,70.00,71.39,69.70,71.05,225300,67.80
2007-06-13,68.40,69.66,67.50,69.20,131100,66.04
2007-06-12,68.70,69.71,68.20,68.43,55600,65.30
2007-06-11,69.50,70.18,68.06,68.26,77600,65.14
2007-06-08,67.26,68.52,66.75,68.10,90300,64.99
2007-06-07,69.02,69.85,67.61,68.10,109900,64.99
2007-06-06,71.53,71.60,68.20,68.51,163400,65.38
2007-06-05,71.54,71.89,70.30,71.71,180100,68.43
2007-06-04,71.85,72.50,69.70,70.62,187800,67.39
2007-06-01,72.00,73.75,70.51,72.20,274300,68.90
2007-05-31,68.50,71.56,67.99,70.86,433700,67.62
2007-05-30,64.00,68.74,63.85,67.57,317100,64.48
2007-05-29,62.51,65.04,62.51,64.87,103900,61.90
2007-05-25,62.53,64.00,62.53,63.52,80000,60.62
2007-05-24,64.15,64.32,62.73,63.45,88800,60.55
2007-05-23,63.43,65.20,63.18,64.65,139000,61.69
2007-05-22,63.90,63.90,62.65,63.12,68200,60.23
2007-05-21,63.60,63.60,62.25,63.27,51000,60.38
2007-05-18,63.00,64.00,62.09,63.62,116700,60.71
2007-05-17,62.18,63.79,61.41,62.95,47300,60.07
2007-05-16,62.48,63.35,62.48,63.13,121600,60.24
2007-05-15,63.00,63.75,63.00,63.37,85400,60.47
2007-05-14,62.00,64.00,62.00,63.67,219400,60.76
2007-05-11,63.63,63.63,61.62,62.10,292100,58.40
2007-05-10,65.78,65.78,64.05,64.24,52200,60.42
2007-05-09,64.60,65.62,63.75,65.32,191100,61.43
2007-05-08,64.70,65.60,64.00,64.37,146500,60.54
2007-05-07,67.65,67.97,64.76,65.17,99000,61.29
2007-05-04,66.59,67.90,66.32,67.71,136000,63.68
2007-05-03,66.50,66.73,65.26,66.38,146100,62.43
2007-05-02,65.05,66.35,64.69,66.03,91600,62.10
2007-04-30,66.30,66.30,64.63,65.28,84100,61.39
2007-04-27,66.13,66.50,64.66,65.80,74500,61.88
2007-04-26,66.74,66.88,65.04,65.59,132900,61.68
2007-04-24,66.50,67.80,64.66,65.47,189200,61.57
2007-04-23,66.41,66.70,65.29,66.24,102400,62.30
2007-04-20,66.49,67.22,65.51,66.41,150300,62.46
2007-04-19,65.00,66.25,63.60,65.92,195900,62.00
2007-04-18,66.81,67.29,64.82,65.26,200500,61.37
2007-04-17,67.51,67.53,66.47,66.70,102600,62.73
2007-04-16,67.91,68.19,67.21,67.37,229800,63.36
2007-04-13,67.01,68.68,67.01,68.11,166300,64.05
2007-04-12,67.58,67.58,65.65,67.00,211900,63.01
2007-04-11,68.51,68.69,66.52,67.23,247700,63.23
2007-04-10,69.00,71.37,67.40,68.30,213800,64.23
2007-04-05,63.17,70.38,63.17,68.85,593600,64.75
2007-04-04,64.49,64.65,63.70,63.94,121200,60.13
2007-04-03,64.35,64.80,63.37,64.46,133300,60.62
2007-04-02,64.23,65.13,63.51,64.59,82600,60.74
2007-03-30,64.50,64.55,63.91,63.91,91300,60.10
2007-03-29,63.00,64.45,62.11,64.13,117200,60.31
2007-03-28,63.95,64.01,62.84,63.15,122400,59.39
2007-03-27,62.98,64.86,62.98,63.39,157200,59.62
2007-03-26,65.00,65.00,62.69,62.90,164400,59.15
2007-03-23,64.04,65.24,63.10,64.10,214400,60.28
2007-03-22,63.00,64.80,62.25,62.92,254500,59.17
2007-03-21,60.80,61.50,60.75,61.05,60600,57.42
2007-03-20,61.00,61.31,60.22,60.60,180100,56.99
2007-03-19,59.31,61.75,59.31,61.03,188000,57.40
2007-03-16,59.40,59.81,58.42,59.07,157100,55.55
2007-03-15,58.80,59.34,57.50,58.54,152500,55.05
2007-03-14,56.14,58.50,56.14,57.40,141300,53.98
2007-03-13,59.13,59.65,58.00,58.52,57000,55.04
2007-03-12,60.90,60.90,58.54,59.59,108800,56.04
2007-03-09,59.57,60.45,57.90,59.90,247400,56.33
2007-03-08,59.00,60.89,58.50,60.48,444000,56.88
2007-03-07,56.50,59.00,55.90,58.30,360100,54.83
2007-03-06,55.11,56.11,54.20,56.02,204400,52.68
2007-03-05,54.81,55.60,52.51,55.12,257900,51.84
2007-03-02,55.52,57.06,55.01,56.04,172100,52.70
2007-03-01,57.30,57.50,53.51,55.88,301600,52.55
2007-02-28,56.00,57.83,55.00,57.30,257600,53.89
2007-02-27,60.63,60.77,57.70,58.29,136100,54.82
2007-02-26,61.99,62.45,60.09,60.94,129500,57.31
2007-02-23,62.35,62.35,60.19,61.19,212900,57.55
2007-02-22,61.99,62.22,59.81,61.71,324800,58.04
2007-02-21,63.74,65.28,60.56,61.05,596500,57.42
2007-02-20,55.60,66.00,55.35,63.04,947900,59.29
2007-02-16,57.20,57.40,56.25,56.76,84100,53.38
2007-02-15,57.37,57.75,57.02,57.34,53700,53.93
2007-02-14,56.03,57.50,55.85,57.47,149300,54.05
2007-02-13,56.23,56.50,55.50,56.20,127100,52.85
2007-02-12,56.22,56.94,55.76,56.35,76700,52.99
2007-02-09,57.27,57.87,55.92,57.19,210200,53.78
2007-02-08,58.30,58.65,56.30,57.36,138500,53.94
2007-02-07,58.00,58.55,57.37,58.39,74400,54.91
2007-02-06,58.00,58.30,57.35,58.00,193500,54.55
2007-02-05,58.50,58.50,56.30,57.57,302100,54.14
2007-02-02,58.51,59.26,58.28,59.00,112900,55.49
2007-02-01,59.49,59.50,58.60,59.00,143200,55.49
2007-01-31,59.84,59.84,58.42,58.65,105700,55.16
2007-01-30,59.33,59.91,59.33,59.56,79200,56.01
2007-01-29,59.50,59.97,58.79,59.81,71000,56.25
2007-01-26,59.90,59.90,58.56,59.35,188900,55.82
2007-01-25,58.94,60.40,58.50,60.00,192200,56.43
2007-01-24,58.18,59.00,57.40,58.95,202200,55.44
2007-01-23,59.99,59.99,57.32,57.78,522500,54.34
2007-01-22,61.30,61.30,59.50,60.30,261800,56.71
2007-01-19,60.31,61.00,59.70,60.40,111300,56.80
2007-01-18,60.30,61.86,59.25,60.92,137800,57.29
2007-01-17,61.99,61.99,60.51,61.34,100800,57.69
2007-01-16,61.80,62.12,60.38,61.72,129100,58.05
2007-01-15,61.30,61.65,60.83,61.50,73600,57.84
2007-01-12,61.20,61.45,59.73,60.81,192600,57.19
2007-01-11,60.80,63.34,60.15,62.57,123200,58.84
2007-01-10,60.49,60.99,60.25,60.80,62600,57.18
2007-01-09,60.60,61.41,60.08,60.44,96200,56.84
2007-01-08,59.90,60.50,59.51,60.07,124800,56.49
2007-01-05,60.27,60.27,59.30,59.78,79400,56.22
2007-01-04,59.48,60.34,59.30,60.24,51400,56.65
2007-01-03,59.65,60.89,59.43,60.27,119400,56.68
2007-01-02,59.60,59.90,58.55,59.14,85200,55.62
2006-12-29,59.76,59.90,59.03,59.74,46300,56.18
2006-12-28,60.30,60.30,59.30,59.90,43500,56.33
2006-12-27,58.98,60.70,58.78,59.43,106800,55.89
2006-12-22,59.42,59.42,58.11,58.16,46500,54.70
2006-12-21,58.00,59.89,58.00,59.89,86700,56.32
2006-12-20,58.13,59.00,57.79,58.50,60400,55.02
2006-12-19,57.45,58.00,57.01,57.36,73900,53.94
2006-12-18,57.35,58.58,57.30,58.16,43500,54.70
2006-12-15,58.63,59.27,57.37,57.81,150300,54.37
2006-12-14,58.00,58.84,57.15,58.64,60700,55.15
2006-12-13,57.45,58.45,56.90,57.68,68500,54.25
2006-12-12,58.39,59.80,57.21,57.33,141900,53.92
2006-12-11,56.40,58.38,56.40,57.85,135100,54.41
2006-12-08,54.58,56.70,54.57,56.70,135900,53.32
2006-12-07,55.49,55.80,55.01,55.60,81900,52.29
2006-12-06,55.50,55.90,54.93,55.43,188800,52.13
2006-12-05,54.00,55.00,53.93,54.98,101800,51.71
2006-12-04,53.50,54.28,52.97,54.00,111100,50.78
2006-12-01,54.00,55.10,53.10,54.24,130200,51.01
2006-11-30,54.90,55.79,54.30,54.39,150200,51.15
2006-11-29,53.48,54.97,53.00,54.53,119200,51.28
2006-11-28,53.55,53.55,52.50,53.25,154700,50.08
2006-11-27,54.14,54.83,53.17,53.80,157800,50.60
2006-11-24,54.57,55.00,52.63,54.60,149700,51.35
2006-11-23,54.65,54.80,54.16,54.50,43100,51.26
2006-11-22,54.25,55.80,54.25,54.50,187600,51.26
2006-11-21,54.15,54.85,53.50,54.10,155200,50.88
2006-11-20,54.00,54.90,51.84,54.70,188300,51.44
2006-11-17,55.90,57.13,54.16,55.00,166100,51.73
2006-11-16,55.00,55.94,54.66,55.21,82800,51.92
2006-11-15,54.49,56.00,54.40,55.72,88800,52.40
2006-11-14,54.84,54.84,53.33,54.57,142200,51.32
2006-11-13,54.84,54.84,54.02,54.35,49700,51.11
2006-11-10,52.51,54.32,52.50,53.90,58200,50.69
2006-11-09,54.40,54.60,53.14,53.20,103800,50.03
2006-11-08,54.51,55.35,53.75,54.43,134600,51.19
2006-11-07,53.50,54.60,53.17,54.47,109300,51.23
2006-11-06,53.98,53.98,53.00,53.36,76800,50.18
2006-11-03,52.65,53.62,52.30,53.18,116000,50.01
2006-11-02,53.14,53.57,52.55,52.69,100100,49.55
2006-11-01,54.16,54.20,52.80,53.20,121100,50.03
2006-10-31,52.60,54.10,52.60,53.94,143100,50.73
2006-10-30,53.49,53.50,52.50,52.60,126300,49.47
2006-10-27,53.05,53.49,52.45,53.06,102800,49.90
2006-10-26,52.00,53.65,52.00,52.75,203000,49.61
2006-10-25,51.50,53.10,51.01,52.30,227900,49.19
2006-10-24,51.04,51.70,50.26,51.03,267100,47.99
2006-10-23,49.90,49.90,48.44,49.19,116300,46.26
2006-10-20,49.64,50.15,49.42,49.46,72600,46.52
2006-10-19,49.80,49.83,48.39,49.58,191100,46.63
2006-10-18,49.92,50.20,48.85,49.11,144500,46.19
2006-10-17,49.20,50.50,48.82,49.33,93800,46.39
2006-10-16,50.75,50.79,49.42,49.87,70700,46.90
2006-10-13,49.95,50.60,49.56,50.25,57500,47.26
2006-10-12,49.00,49.81,48.97,49.64,88300,46.68
2006-10-11,48.78,49.50,48.49,49.32,59500,46.38
2006-10-09,49.49,49.49,48.49,48.84,63300,45.93
2006-10-06,48.50,49.88,48.09,49.55,134500,46.60
2006-10-05,49.50,49.76,47.93,48.53,104100,45.64
2006-10-04,47.96,49.37,47.55,49.34,97500,46.40
2006-10-03,46.55,47.94,46.55,47.79,106600,44.94
2006-10-02,48.00,48.00,46.70,46.93,82400,44.14
2006-09-29,48.16,49.00,48.16,48.28,53100,45.41
2006-09-28,47.50,49.46,47.50,48.00,98300,45.14
2006-09-27,46.71,48.20,45.85,47.45,57700,44.62
2006-09-26,47.52,48.00,46.70,47.55,67000,44.72
2006-09-25,47.02,48.49,47.00,47.42,72400,44.60
2006-09-22,48.20,48.20,46.56,47.00,129400,44.20
2006-09-21,48.11,49.09,48.11,48.25,175400,45.38
2006-09-20,48.55,48.99,48.25,48.80,152700,45.89
2006-09-19,47.50,49.80,47.50,48.10,201200,45.24
2006-09-18,47.44,47.88,46.36,47.66,63700,44.82
2006-09-15,46.75,48.30,46.75,47.22,315300,44.41
2006-09-14,46.14,47.48,45.66,46.73,163500,43.95
2006-09-13,44.88,46.56,44.88,46.21,79100,43.46
2006-09-12,44.15,45.62,44.15,45.57,69100,42.86
2006-09-11,44.72,44.78,43.71,44.00,56500,41.38
2006-09-08,44.55,45.29,43.99,45.18,47100,42.49
2006-09-07,43.75,44.00,43.51,43.89,79800,41.28
2006-09-06,45.80,45.80,43.66,44.10,81100,41.47
2006-09-05,46.25,46.25,44.77,45.75,52700,43.03
2006-09-04,46.75,46.75,46.07,46.40,29100,43.64
2006-09-01,45.22,46.75,45.13,46.68,59700,43.90
2006-08-31,45.85,45.88,45.29,45.29,31900,42.59
2006-08-30,46.00,46.30,45.58,45.89,41900,43.16
2006-08-29,45.06,46.44,45.06,46.42,83300,43.66
2006-08-28,44.92,45.95,42.77,45.75,67200,43.03
2006-08-25,45.85,46.49,45.25,45.76,38900,43.04
2006-08-24,46.75,46.75,45.45,46.14,68700,43.39
2006-08-23,46.45,46.71,46.12,46.67,49800,43.89
2006-08-22,46.41,46.54,45.86,46.20,28100,43.45
2006-08-21,47.45,47.45,46.18,46.41,47700,43.65
2006-08-18,46.50,47.10,46.36,46.92,155800,44.13
2006-08-17,46.44,46.85,46.06,46.48,120000,43.71
2006-08-16,44.90,46.00,44.28,45.75,60200,43.03
2006-08-15,44.50,45.64,44.50,45.35,76300,42.65
2006-08-14,43.66,45.09,43.66,44.90,83700,42.23
2006-08-11,44.00,44.35,43.54,44.33,35700,41.69
2006-08-10,43.46,43.96,43.21,43.48,53300,40.89
2006-08-09,43.31,44.40,43.31,44.23,76600,41.60
2006-08-08,44.01,44.80,43.74,43.95,102900,41.33
2006-08-07,44.00,45.20,44.00,44.60,121000,41.94
2006-08-04,43.80,44.73,43.80,44.25,33500,41.62
2006-08-03,44.15,44.49,43.40,43.75,80300,41.15
2006-08-02,43.21,44.25,43.21,44.25,89700,41.62
2006-08-01,44.30,44.59,43.65,44.00,81600,41.38
2006-07-31,42.61,44.88,42.61,44.30,96100,41.66
2006-07-28,43.90,44.00,42.61,42.80,126800,40.25
2006-07-27,43.38,45.13,42.73,44.00,189000,41.38
2006-07-26,42.60,43.90,42.34,42.60,131600,40.06
2006-07-25,40.68,43.03,40.20,42.38,219900,39.86
2006-07-24,40.87,40.87,39.00,40.24,105000,37.84
2006-07-21,40.10,41.00,39.76,40.21,318700,37.82
2006-07-20,38.00,38.97,38.00,38.47,94400,36.18
2006-07-19,37.90,38.27,37.38,37.82,54300,35.57
2006-07-18,38.00,38.53,37.40,37.43,127300,35.20
2006-07-17,37.26,38.95,37.25,38.27,109100,35.99
2006-07-14,38.72,39.01,37.67,37.70,85600,35.46
2006-07-13,40.70,40.70,38.82,38.98,189900,36.66
2006-07-12,40.70,41.18,40.70,41.08,51800,38.63
2006-07-11,41.99,41.99,40.54,40.84,64600,38.41
2006-07-10,41.01,41.43,40.93,41.25,42000,38.79
2006-07-07,41.50,42.48,40.94,41.28,142800,38.82
2006-07-06,41.86,41.86,41.15,41.35,63200,38.89
2006-07-05,41.55,42.00,40.87,41.24,88000,38.78
2006-07-04,42.00,42.00,41.36,41.49,83200,39.02
2006-07-03,41.42,41.42,40.75,41.20,57000,38.75
2006-06-30,42.00,42.00,40.50,40.68,187200,38.26
2006-06-29,38.80,40.72,38.80,39.70,139300,37.34
2006-06-28,39.89,39.89,38.79,38.79,69300,36.48
2006-06-27,40.55,40.55,39.29,39.38,74300,37.04
2006-06-26,40.50,40.50,39.13,39.82,87100,37.45
2006-06-23,40.20,40.50,39.44,39.61,47900,37.25
2006-06-22,38.60,40.13,38.60,39.70,137900,37.34
2006-06-21,38.76,39.29,38.00,38.42,205400,36.13
2006-06-20,38.20,39.65,38.20,39.39,104200,37.04
2006-06-19,39.21,40.10,39.21,39.65,85300,37.29
2006-06-14,37.55,38.44,36.50,37.46,142000,35.23
2006-06-13,37.70,38.48,37.16,38.13,133700,35.86
2006-06-12,39.69,40.60,37.98,38.70,172200,36.40
2006-06-09,38.50,40.80,38.36,40.40,283300,37.99
2006-06-08,38.20,38.29,37.45,37.79,194900,35.54
2006-06-07,38.50,39.42,37.40,39.03,258200,36.71
2006-06-06,40.00,40.33,37.95,38.28,228900,36.00
2006-06-05,41.51,41.51,40.25,40.42,49400,38.01
2006-06-02,41.12,42.07,40.51,41.86,208300,39.37
2006-06-01,40.34,40.53,39.34,40.38,126000,37.98
2006-05-31,39.81,40.58,37.95,40.03,241500,37.65
2006-05-30,39.91,40.35,39.36,40.34,196900,37.94
2006-05-29,39.98,40.88,39.32,39.57,76300,37.21
2006-05-26,39.27,40.00,38.99,39.64,282600,37.28
2006-05-25,38.50,39.61,38.30,39.25,74200,36.91
2006-05-24,40.68,40.77,38.69,38.93,225900,36.61
2006-05-23,37.10,40.74,37.00,40.33,189500,37.93
2006-05-22,41.00,41.86,36.81,38.74,435500,36.43
2006-05-19,40.45,41.95,40.01,40.84,203400,38.41
2006-05-18,40.83,41.85,38.98,40.36,397800,37.96
2006-05-17,42.45,43.70,41.22,41.68,276700,39.20
2006-05-16,42.50,43.22,42.02,42.51,120400,39.98
2006-05-15,40.99,42.62,39.82,42.23,248700,39.72
2006-05-12,44.40,44.58,40.61,40.97,356300,38.53
2006-05-11,44.31,45.00,44.20,44.40,69400,41.76
2006-05-10,44.31,45.09,44.27,44.30,65300,41.66
2006-05-09,45.80,45.99,43.90,44.91,148800,42.24
2006-05-08,46.46,46.54,44.90,45.99,124800,43.25
2006-05-05,45.52,47.00,45.08,46.02,173200,43.28
2006-05-04,44.34,45.61,44.30,44.70,65800,42.04
2006-05-03,44.50,44.97,43.50,43.96,141300,41.34
2006-05-02,44.01,45.09,43.42,44.21,176700,41.58
2006-05-01,44.66,44.66,44.66,44.66,000,42.00
2006-04-28,45.70,46.70,44.30,44.66,231700,42.00
2006-04-27,44.81,45.69,44.52,45.00,178000,42.32
2006-04-26,45.00,45.40,44.64,45.00,107800,42.32
2006-04-25,44.50,46.00,44.50,45.60,110500,42.88
2006-04-24,45.32,45.59,44.52,44.52,49100,41.87
2006-04-21,44.70,45.59,44.70,45.40,37300,42.70
2006-04-20,44.57,45.91,44.57,44.80,37000,42.13
2006-04-19,45.30,45.91,44.35,44.63,92900,41.97
2006-04-18,44.50,45.20,42.50,44.56,117200,41.91
2006-04-17,44.47,44.47,44.47,44.47,000,41.82
2006-04-14,44.47,44.47,44.47,44.47,000,41.82
2006-04-13,43.79,44.50,43.50,44.47,77600,41.82
2006-04-12,44.00,45.05,41.92,44.30,242300,41.66
2006-04-11,45.70,46.00,43.92,44.11,140800,41.48
2006-04-10,44.08,46.25,43.98,46.01,127500,43.27
2006-04-07,44.70,45.00,43.91,44.69,69800,42.03
2006-04-06,45.16,45.16,44.30,44.48,56700,41.83
2006-04-05,44.98,45.36,44.20,44.62,86200,41.96
2006-04-04,45.01,45.87,43.36,45.40,180100,42.70
2006-04-03,46.00,46.21,44.88,45.26,57600,42.57
2006-03-31,46.00,46.50,46.00,46.05,18500,43.31
2006-03-30,45.85,46.65,44.95,46.00,72000,43.26
2006-03-29,46.35,46.35,43.82,44.75,101700,42.09
2006-03-28,45.91,46.30,45.35,46.00,58400,43.26
2006-03-27,46.70,46.70,44.45,45.09,111500,42.41
2006-03-24,46.80,47.00,45.50,46.16,74300,43.41
2006-03-23,46.45,47.48,46.31,47.10,55100,44.30
2006-03-22,46.97,47.00,46.40,46.75,47500,43.97
2006-03-21,48.37,48.37,46.31,47.00,51700,44.20
2006-03-20,47.50,48.47,47.11,47.60,58600,44.77
2006-03-17,47.50,48.45,47.16,47.55,81600,44.72
2006-03-16,47.50,47.80,47.01,47.50,51400,44.67
2006-03-15,47.40,48.55,47.01,47.05,65000,44.25
2006-03-14,47.74,47.74,46.20,46.99,50900,44.19
2006-03-13,45.50,47.53,45.06,47.41,104800,44.59
2006-03-10,45.50,45.91,44.60,45.82,62000,43.09
2006-03-09,45.00,45.50,44.02,45.25,91300,42.56
2006-03-08,46.16,46.79,43.25,44.10,124300,41.47
2006-03-07,47.10,47.26,46.15,46.15,59400,43.40
2006-03-06,46.38,47.48,46.38,47.29,29900,44.47
2006-03-03,46.11,47.94,46.11,46.50,109600,43.73
2006-03-02,47.32,48.57,46.11,46.31,106700,43.55
2006-03-01,48.00,48.33,46.26,47.00,106600,44.20
2006-02-28,49.20,49.55,48.15,48.68,112700,45.78
2006-02-27,47.80,50.10,47.59,49.20,221100,46.27
2006-02-24,47.00,47.75,46.55,47.72,63100,44.88
2006-02-23,46.00,47.10,45.76,46.37,74600,43.61
2006-02-22,45.75,46.45,45.50,46.45,64400,43.68
2006-02-21,45.35,46.20,45.35,45.93,97800,43.20
2006-02-20,45.85,46.67,45.85,46.20,42800,43.45
2006-02-17,46.75,46.75,45.50,45.66,42600,42.94
2006-02-16,47.01,47.26,45.83,46.52,74700,43.75
2006-02-15,46.95,47.01,45.81,46.68,67700,43.90
2006-02-14,47.19,47.19,46.01,46.50,103000,43.73
2006-02-13,45.75,48.00,45.69,46.54,226900,43.77
2006-02-10,44.75,45.38,44.26,45.15,309100,42.46
2006-02-09,44.44,44.69,43.70,43.99,157800,41.37
2006-02-08,43.90,44.68,43.67,44.45,87200,41.80
2006-02-07,44.48,44.95,43.75,43.89,57400,41.28
2006-02-06,44.50,44.73,43.75,44.60,83800,41.94
2006-02-03,44.00,44.80,43.32,44.39,149000,41.75
2006-02-02,44.70,45.14,44.00,44.00,68000,41.38
2006-02-01,44.20,44.69,42.80,44.58,112900,41.93
2006-01-31,44.44,45.15,43.90,44.05,182800,41.43
2006-01-30,43.44,44.44,43.00,44.20,85400,41.57
2006-01-27,43.04,43.89,42.65,43.09,122500,40.52
2006-01-26,42.99,43.20,42.46,42.85,94900,40.30
2006-01-25,42.25,42.90,42.12,42.55,125900,40.02
2006-01-24,41.75,42.13,41.20,41.91,44200,39.41
2006-01-23,42.00,42.00,40.31,41.58,86500,39.10
2006-01-20,42.57,42.90,42.33,42.51,41500,39.98
2006-01-19,42.76,42.76,41.67,42.35,65100,39.83
2006-01-18,41.95,42.48,41.51,42.25,78700,39.73
2006-01-17,42.51,42.98,42.41,42.58,181100,40.04
2006-01-16,42.50,43.10,41.52,43.05,137100,40.49
2006-01-13,43.89,43.98,42.50,42.55,79300,40.02
2006-01-12,44.00,44.20,43.33,43.70,27200,41.10
2006-01-11,45.15,45.15,43.53,44.00,113100,41.38
2006-01-10,44.81,45.25,44.31,45.25,81800,42.56
2006-01-09,44.35,45.40,44.35,45.31,110800,42.61
2006-01-06,44.50,45.20,43.63,44.80,52900,42.13
2006-01-05,43.05,45.10,43.00,44.36,89100,41.72
2006-01-04,42.20,43.50,42.20,43.46,81300,40.87
2006-01-03,42.25,42.74,41.06,42.20,99200,39.69
2006-01-02,40.83,42.50,40.07,42.00,31100,39.50
2005-12-30,40.85,41.67,40.66,41.15,24100,38.70
2005-12-29,40.85,41.22,40.56,40.95,32300,38.51
2005-12-28,40.45,40.89,40.30,40.55,36800,38.14
2005-12-27,39.80,41.00,39.75,40.70,83700,38.28
2005-12-26,39.67,39.67,39.67,39.67,000,37.31
2005-12-23,41.65,42.49,38.38,39.67,127500,37.31
2005-12-22,42.24,42.50,41.65,41.65,36000,39.17
2005-12-21,41.72,42.25,41.47,42.20,31200,39.69
2005-12-20,41.60,42.23,41.60,41.76,39300,39.27
2005-12-19,42.16,42.48,41.61,42.06,24500,39.56
2005-12-16,41.40,43.49,41.40,42.08,104100,39.57
2005-12-15,41.45,42.19,41.25,41.40,34300,38.94
2005-12-14,42.80,42.99,40.75,41.55,98700,39.08
2005-12-13,43.30,43.40,42.03,42.25,45400,39.73
2005-12-12,43.49,43.62,42.74,42.90,40300,40.35
2005-12-09,42.47,43.34,42.29,43.02,71600,40.46
2005-12-08,43.44,43.90,42.12,42.29,86000,39.77
2005-12-07,42.05,43.90,41.95,43.30,185100,40.72
2005-12-06,41.86,42.04,41.03,41.95,38600,39.45
2005-12-05,41.70,42.00,41.00,42.00,56800,39.50
2005-12-02,41.99,41.99,41.31,41.79,37400,39.30
2005-12-01,41.45,42.00,41.01,41.67,36700,39.19
2005-11-30,40.53,41.82,40.53,41.16,104300,38.71
2005-11-29,41.50,41.50,40.57,40.74,57200,38.31
2005-11-28,41.15,41.53,40.79,41.50,41700,39.03
2005-11-25,41.50,41.50,40.56,40.79,44000,38.36
2005-11-24,40.99,41.45,40.89,41.39,44900,38.93
2005-11-23,40.31,41.40,40.31,41.01,50200,38.57
2005-11-22,40.44,40.93,40.00,40.61,45600,38.19
2005-11-21,40.45,40.60,39.90,40.00,39400,37.62
2005-11-18,39.97,40.95,39.54,40.95,60500,38.51
2005-11-17,38.99,40.20,38.71,39.34,123400,37.00
2005-11-16,41.00,41.09,38.25,38.47,95900,36.18
2005-11-15,40.18,41.21,39.70,40.87,93400,38.44
2005-11-14,40.00,40.90,39.80,40.45,127000,38.04
2005-11-11,40.30,40.52,39.60,39.79,116000,37.42
2005-11-10,40.49,40.55,39.82,40.20,151000,37.81
2005-11-09,39.20,41.30,39.20,40.20,318400,37.81
2005-11-08,38.82,39.63,38.82,39.30,234500,36.96
2005-11-07,38.44,38.75,37.65,38.75,91000,36.44
2005-11-04,38.40,38.40,37.80,38.20,66900,35.93
2005-11-03,37.80,38.28,37.80,38.17,120100,35.90
2005-11-02,38.00,38.40,37.81,38.00,89000,35.74
2005-11-01,38.21,38.35,37.32,37.58,101600,35.34
2005-10-31,38.06,38.55,37.23,37.88,151500,35.62
2005-10-28,36.51,38.00,34.73,37.45,482300,35.22
2005-10-27,38.02,38.33,35.90,35.93,103100,33.79
2005-10-26,37.75,38.00,36.51,37.69,97100,35.45
2005-10-25,38.70,38.70,37.75,38.00,135600,35.74
2005-10-24,36.60,39.47,36.60,38.79,224500,36.48
2005-10-21,37.20,37.20,35.92,36.76,151700,34.57
2005-10-20,36.31,37.20,36.09,37.15,260200,34.94
2005-10-19,35.90,35.97,32.87,35.15,303000,33.06
2005-10-18,34.24,35.74,34.24,35.69,78900,33.56
2005-10-17,34.45,35.30,34.33,34.33,97500,32.29
2005-10-14,34.82,35.19,34.26,34.62,113300,32.56
2005-10-13,36.25,36.45,33.83,34.82,288500,32.75
2005-10-12,37.00,37.00,36.35,36.41,36000,34.24
2005-10-11,36.75,37.20,36.56,37.00,51900,34.80
2005-10-10,36.77,37.35,36.77,36.85,94400,34.66
2005-10-07,37.00,37.27,36.65,37.00,78600,34.80
2005-10-06,38.61,38.78,37.00,37.00,142800,34.80
2005-10-05,38.70,38.97,38.30,38.60,52000,36.30
2005-10-04,38.50,39.19,38.50,38.97,60400,36.65
2005-10-03,38.25,38.98,37.87,38.90,53000,36.58
2005-09-30,38.36,38.80,37.95,38.80,77300,36.49
2005-09-29,37.40,38.68,37.20,38.45,156900,36.16
2005-09-28,35.80,37.60,35.54,37.18,153300,34.97
2005-09-27,36.79,36.79,34.62,35.80,283800,33.67
2005-09-26,37.13,37.38,36.58,36.90,118400,34.70
2005-09-23,37.15,37.58,36.67,37.25,54100,35.03
2005-09-22,38.15,38.15,37.11,37.44,36700,35.21
2005-09-21,38.27,38.37,38.06,38.15,37300,35.88
2005-09-20,37.88,38.88,37.88,38.53,51000,36.24
2005-09-19,37.50,38.40,37.41,38.25,93500,35.97
2005-09-16,37.30,38.45,37.18,38.45,72700,36.16
2005-09-15,37.50,38.24,37.40,37.72,37000,35.47
2005-09-14,38.64,38.64,37.35,38.00,54700,35.74
2005-09-13,38.50,38.70,37.95,38.37,43900,36.09
2005-09-12,38.80,38.88,38.16,38.69,67800,36.39
2005-09-09,37.91,38.68,37.91,38.31,72600,36.03
2005-09-08,37.46,38.27,37.46,38.01,50100,35.75
2005-09-07,37.80,37.92,36.94,37.80,79700,35.55
2005-09-06,37.29,37.57,36.78,37.00,32600,34.80
2005-09-05,36.66,37.67,36.66,37.64,71000,35.40
2005-09-02,37.05,37.50,35.68,36.60,180700,34.42
2005-09-01,38.37,39.13,37.78,37.82,72100,35.57
2005-08-31,37.11,38.89,37.00,38.72,45100,36.41
2005-08-30,37.75,37.98,37.22,37.45,64500,35.22
2005-08-29,38.05,38.05,37.00,37.71,86800,35.46
2005-08-26,37.80,39.01,37.80,38.44,69500,36.15
2005-08-25,38.18,38.55,37.80,37.83,62000,35.58
2005-08-24,38.10,39.15,37.88,38.51,115200,36.22
2005-08-23,37.93,38.05,37.51,38.01,66300,35.75
2005-08-22,37.95,38.15,37.33,37.58,62000,35.34
2005-08-19,36.40,37.90,36.40,37.60,140500,35.36
2005-08-18,37.50,37.50,36.50,37.00,152900,34.80
2005-08-17,37.55,37.94,36.33,37.30,106700,35.08
2005-08-16,37.95,38.00,37.18,37.75,63400,35.50
2005-08-15,37.61,38.64,37.58,37.95,51500,35.69
2005-08-12,38.75,38.76,38.07,38.07,36600,35.80
2005-08-11,39.20,39.20,38.01,38.71,80900,36.41
2005-08-10,39.00,39.10,38.89,39.00,60100,36.68
2005-08-09,38.00,39.26,38.00,38.90,155400,36.58
2005-08-08,38.20,38.46,38.10,38.33,92500,36.05
2005-08-05,37.51,38.23,37.11,38.20,108000,35.93
2005-08-04,38.01,38.83,37.80,37.89,171200,35.63
2005-08-03,39.30,39.30,37.04,37.95,181200,35.69
2005-08-02,37.60,38.80,37.53,38.80,146600,36.49
2005-08-01,37.25,37.54,37.10,37.50,92600,35.27
2005-07-29,36.80,37.35,36.80,37.25,140000,35.03
2005-07-28,37.43,38.46,37.11,37.25,258300,35.03
2005-07-27,35.39,37.77,35.23,36.53,220600,34.35
2005-07-26,34.00,35.36,33.52,35.16,131700,33.07
2005-07-25,35.20,35.20,34.55,34.62,39500,32.56
2005-07-22,35.00,35.34,34.55,34.79,83600,32.72
2005-07-21,35.30,35.44,34.95,35.00,61500,32.92
2005-07-20,35.60,35.60,35.01,35.30,63000,33.20
2005-07-19,35.70,35.85,35.40,35.60,92100,33.48
2005-07-18,34.75,35.50,34.51,35.50,91800,33.39
2005-07-15,34.70,35.10,34.28,34.75,53100,32.68
2005-07-14,34.30,34.70,34.00,34.60,73900,32.54
2005-07-13,34.00,34.30,33.89,34.20,44600,32.16
2005-07-12,34.09,34.10,33.86,33.86,35500,31.84
2005-07-11,33.90,34.15,33.70,34.09,83800,32.06
2005-07-08,34.00,34.05,33.56,33.90,52500,31.88
2005-07-07,34.07,34.30,32.84,34.00,74500,31.98
2005-07-06,34.25,35.22,34.15,34.40,51500,32.35
2005-07-05,34.00,34.25,33.81,34.21,19200,32.17
2005-07-04,34.25,34.38,33.95,34.00,26300,31.98
2005-07-01,34.25,34.36,34.00,34.36,51700,32.31
2005-06-30,34.25,34.43,33.98,34.25,72600,32.21
2005-06-29,33.89,34.45,33.70,34.00,100900,31.98
2005-06-28,31.50,34.15,31.50,33.60,137300,31.60
2005-06-27,32.80,32.80,31.25,31.79,98700,29.90
2005-06-24,33.81,33.85,32.70,32.85,62900,30.89
2005-06-23,33.59,34.14,33.40,34.00,108500,31.98
2005-06-22,32.74,33.50,32.74,33.50,44400,31.51
2005-06-21,33.19,33.19,32.78,33.00,79300,31.04
2005-06-20,32.00,33.32,32.00,33.10,165700,31.13
2005-06-17,32.05,32.62,32.05,32.36,73900,30.43
2005-06-16,32.01,32.54,32.01,32.26,25800,30.34
2005-06-15,32.00,32.40,32.00,32.15,44800,30.24
2005-06-14,32.75,32.88,31.70,32.19,57400,30.27
2005-06-13,32.95,33.04,32.36,32.85,112000,30.89
2005-06-10,31.86,32.90,31.85,32.65,192100,30.71
2005-06-09,31.55,31.55,31.28,31.50,59700,29.62
2005-06-08,32.00,32.00,31.31,31.59,120100,29.71
2005-06-07,32.05,32.25,31.01,31.97,87500,30.07
2005-06-06,32.10,32.30,32.00,32.28,61500,30.36
2005-06-03,31.31,32.25,31.31,32.25,108600,30.33
2005-06-02,30.90,31.72,30.84,31.60,83600,29.72
2005-06-01,31.04,31.10,30.12,30.86,97400,29.02
2005-05-31,31.95,31.95,30.58,31.10,119300,29.25
2005-05-30,31.45,32.33,31.45,31.98,43800,30.08
2005-05-27,31.60,31.70,31.13,31.43,48300,29.56
2005-05-26,31.00,31.67,31.00,31.32,100500,29.46
2005-05-25,29.90,31.11,29.90,31.11,189300,29.26
2005-05-24,28.90,29.50,28.90,29.40,82600,27.65
2005-05-23,29.40,29.50,28.64,29.01,98000,27.28
2005-05-20,29.50,29.55,29.03,29.03,88700,27.30
2005-05-19,29.78,29.90,29.05,29.52,96700,27.76
2005-05-18,28.75,30.00,28.53,29.75,261100,27.98
2005-05-17,28.50,28.85,27.92,28.52,102700,26.82
2005-05-16,27.60,28.20,27.60,28.20,37800,26.52
2005-05-13,28.63,29.24,27.64,28.19,139300,25.81
2005-05-12,28.20,30.50,28.20,28.85,385100,26.41
2005-05-11,27.95,28.33,27.73,28.33,240700,25.93
2005-05-10,27.87,27.99,27.36,27.70,45000,25.36
2005-05-09,27.99,28.00,27.60,27.60,32400,25.27
2005-05-06,28.15,28.18,27.46,27.74,91300,25.39
2005-05-05,27.04,27.90,26.80,27.85,76400,25.49
2005-05-04,27.79,28.07,26.27,26.75,325000,24.49
2005-05-03,27.50,27.79,27.36,27.70,110400,25.36
2005-05-02,26.94,27.45,26.80,27.40,96500,25.08
2005-04-29,26.85,26.95,26.40,26.62,56400,24.37
2005-04-28,25.85,26.60,25.69,26.52,145500,24.28
2005-04-27,26.20,26.50,25.01,25.01,116200,22.90
2005-04-26,26.60,26.60,26.11,26.50,35200,24.26
2005-04-25,26.31,26.96,26.00,26.45,53200,24.21
2005-04-22,27.28,27.28,26.66,26.54,61000,24.30
2005-04-21,26.56,27.49,26.56,26.99,90900,24.71
2005-04-20,26.92,27.09,26.59,27.09,125900,24.80
2005-04-19,26.63,27.39,26.47,26.97,158800,24.69
2005-04-18,26.21,26.45,25.83,26.45,101600,24.21
2005-04-15,27.10,27.20,26.53,26.85,159700,24.58
2005-04-14,26.43,27.60,26.43,27.40,133300,25.08
2005-04-13,25.51,27.10,25.50,26.65,393400,24.40
2005-04-12,24.90,25.12,24.82,24.99,119100,22.88
2005-04-11,25.00,25.00,24.60,24.90,202000,22.79
2005-04-08,25.05,25.35,25.05,25.19,72400,23.06
2005-04-07,25.40,25.40,25.23,25.25,86000,23.11
2005-04-06,25.38,25.45,25.05,25.42,59200,23.27
2005-04-05,24.99,25.81,24.99,25.17,94200,23.04
2005-04-04,25.20,25.20,24.66,24.80,55200,22.70
2005-04-01,25.35,25.38,24.99,25.23,41300,23.10
2005-03-31,25.40,25.40,24.59,25.26,87800,23.12
2005-03-30,24.62,25.40,24.60,25.25,102000,23.11
2005-03-29,25.10,25.10,24.43,24.82,215800,22.72
2005-03-28,25.19,25.19,25.19,25.19,000,23.06
2005-03-25,25.19,25.19,25.19,25.19,000,23.06
2005-03-24,25.20,25.49,25.19,25.19,100700,23.06
2005-03-23,25.65,25.65,25.15,25.49,77000,23.33
2005-03-22,26.79,26.79,25.85,25.90,68100,23.71
2005-03-21,26.50,26.61,26.38,26.60,20400,24.35
2005-03-18,26.35,26.60,26.32,26.40,122600,24.17
2005-03-17,26.70,26.71,26.37,26.61,62600,24.36
2005-03-16,27.25,27.25,26.59,26.70,34600,24.44
2005-03-15,26.90,27.50,26.79,27.16,57400,24.86
2005-03-14,26.80,26.80,26.45,26.77,33200,24.51
2005-03-11,26.81,26.85,26.56,26.80,22300,24.53
2005-03-10,27.10,27.10,26.43,26.48,60300,24.24
2005-03-09,27.18,27.40,26.95,27.00,83700,24.72
2005-03-08,27.39,27.39,26.81,26.95,29700,24.67
2005-03-07,27.20,27.40,26.90,27.20,72800,24.90
2005-03-04,27.10,27.31,26.80,27.00,95600,24.72
2005-03-03,26.96,27.50,26.75,27.18,152100,24.88
2005-03-02,26.75,26.78,26.47,26.68,62100,24.42
2005-03-01,26.10,26.85,26.03,26.70,150600,24.44
2005-02-28,26.10,26.34,25.75,26.31,116700,24.09
2005-02-25,26.07,26.12,25.70,26.10,126400,23.89
2005-02-24,25.28,26.16,25.28,26.00,84900,23.80
2005-02-23,25.12,25.27,24.81,25.10,243000,22.98
2005-02-22,26.69,26.70,25.21,25.70,115100,23.53
2005-02-21,26.63,26.74,26.38,26.60,71000,24.35
2005-02-18,27.00,27.07,26.43,26.90,142600,24.63
2005-02-17,26.30,27.35,26.15,27.35,130200,25.04
2005-02-16,26.80,26.80,26.25,26.30,75600,24.08
2005-02-15,25.90,27.25,25.90,26.90,351300,24.63
2005-02-14,25.64,25.90,25.64,25.69,197900,23.52
2005-02-11,24.82,25.40,24.82,25.40,138400,23.25
2005-02-10,24.90,25.05,24.80,25.00,228400,22.89
2005-02-09,24.76,24.89,24.57,24.84,82200,22.74
2005-02-08,25.15,25.15,24.75,24.85,89300,22.75
2005-02-07,25.55,25.55,25.00,25.14,80000,23.01
2005-02-04,25.23,25.54,25.23,25.54,75700,23.38
2005-02-03,25.31,25.43,25.05,25.16,35100,23.03
2005-02-02,24.93,25.30,24.67,25.07,132000,22.95
2005-02-01,25.00,25.07,24.61,24.79,93300,22.69
2005-01-31,25.43,25.60,24.84,25.00,91300,22.89
2005-01-28,24.95,25.58,24.84,25.22,224200,23.09
2005-01-27,24.93,24.93,24.67,24.90,34100,22.79
2005-01-26,24.56,24.90,24.35,24.83,70400,22.73
2005-01-25,23.17,24.45,23.17,24.33,117300,22.27
2005-01-24,24.14,24.14,23.08,23.40,87400,21.42
2005-01-21,24.80,24.80,24.05,24.12,59400,22.08
2005-01-20,24.54,24.79,24.54,24.75,49900,22.66
2005-01-19,24.94,24.94,24.67,24.79,38300,22.69
2005-01-18,24.75,24.89,24.40,24.88,59600,22.78
2005-01-17,24.99,25.20,24.30,24.57,66400,22.49
2005-01-14,24.87,24.92,24.63,24.92,42600,22.81
2005-01-13,25.06,25.09,24.49,24.75,61100,22.66
2005-01-12,25.00,25.31,24.60,24.91,43700,22.80
2005-01-11,25.75,25.75,24.37,24.81,109900,22.71
2005-01-10,25.36,25.70,25.29,25.53,132600,23.37
2005-01-07,24.49,25.45,24.29,25.06,196700,22.94
2005-01-06,23.94,24.56,23.86,24.35,109000,22.29
2005-01-05,23.70,23.90,23.09,23.90,86300,21.88
2005-01-04,24.00,24.00,23.80,23.85,86900,21.83
2005-01-03,23.83,24.01,23.60,24.00,34500,21.97
2004-12-31,23.80,23.80,23.80,23.80,000,21.79
2004-12-30,23.90,23.90,23.75,23.80,47200,21.79
2004-12-29,24.00,24.00,23.75,23.77,22200,21.76
2004-12-28,23.85,24.01,23.85,24.00,35200,21.97
2004-12-27,24.01,24.01,23.81,23.97,15800,21.94
2004-12-24,23.90,23.90,23.90,23.90,000,21.88
2004-12-23,24.00,24.00,23.77,23.90,12100,21.88
2004-12-22,24.05,24.05,23.88,24.03,31300,22.00
2004-12-21,23.97,24.05,23.82,23.86,67800,21.84
2004-12-20,23.95,24.01,23.75,23.83,88900,21.81
2004-12-17,23.95,24.10,23.82,23.95,146900,21.92
2004-12-16,24.00,24.23,23.69,23.90,79900,21.88
2004-12-15,23.70,24.20,23.58,24.00,94200,21.97
2004-12-14,23.15,23.88,23.15,23.64,91700,21.64
2004-12-13,23.15,23.51,23.15,23.35,25600,21.38
2004-12-10,23.40,23.40,23.15,23.20,75800,21.24
2004-12-09,23.30,23.65,23.21,23.30,184300,21.33
2004-12-08,22.89,23.45,22.61,23.19,121600,21.23
2004-12-07,23.00,23.14,22.80,22.95,105000,21.01
2004-12-06,23.00,23.15,22.92,22.92,91300,20.98
2004-12-03,22.91,23.20,22.83,23.10,68200,21.15
2004-12-02,23.25,23.25,22.70,23.10,68500,21.15
2004-12-01,22.81,23.19,22.56,23.05,93200,21.10
2004-11-30,23.30,23.30,22.57,22.89,125200,20.95
2004-11-29,23.35,23.54,23.15,23.25,97600,21.28
2004-11-26,23.40,23.40,23.22,23.30,26600,21.33
2004-11-25,23.44,23.44,23.22,23.28,79400,21.31
2004-11-24,23.49,23.60,23.15,23.33,130400,21.36
2004-11-23,22.70,23.70,22.70,23.30,504000,21.33
2004-11-22,22.05,22.60,21.82,22.50,179500,20.60
2004-11-19,22.30,22.60,22.20,22.25,58900,20.37
2004-11-18,22.09,22.33,22.00,22.28,60100,20.40
2004-11-17,22.10,22.37,21.76,22.00,209500,20.14
2004-11-16,22.39,22.39,21.95,22.01,83400,20.15
2004-11-15,22.65,22.69,22.16,22.40,66500,20.51
2004-11-12,22.50,22.74,22.19,22.50,179300,20.60
2004-11-11,22.39,22.42,22.08,22.42,140500,20.52
2004-11-10,21.60,22.34,21.60,22.30,97500,20.41
2004-11-09,21.90,21.99,21.31,21.80,251600,19.96
2004-11-08,22.59,22.60,21.90,21.92,177300,20.07
2004-11-05,22.38,22.80,22.38,22.55,173900,20.64
2004-11-04,22.31,22.50,22.10,22.17,149600,20.30
2004-11-03,22.16,22.50,21.92,22.35,242900,20.46
2004-11-02,22.65,22.74,21.49,22.05,333000,20.19
2004-11-01,22.81,23.12,22.30,22.55,331400,20.64
2004-10-29,23.68,23.68,22.80,22.90,291300,20.96
2004-10-28,25.60,25.60,23.41,23.45,520800,21.47
2004-10-27,25.51,25.92,25.26,25.55,115600,23.39
2004-10-26,24.50,25.60,24.50,25.26,92700,23.12
2004-10-25,24.46,24.55,23.78,24.36,119900,22.30
2004-10-22,25.10,25.33,24.70,24.70,59100,22.61
2004-10-21,25.25,25.60,25.09,25.09,125300,22.97
2004-10-20,25.84,26.00,24.33,25.37,151300,23.22
2004-10-19,26.27,26.95,25.95,26.10,176100,23.89
2004-10-18,26.40,26.40,25.52,26.02,46500,23.82
2004-10-15,26.21,26.34,26.14,26.15,23000,23.94
2004-10-14,25.70,26.66,25.36,26.45,82800,24.21
2004-10-13,25.78,26.00,25.21,25.60,57900,23.44
2004-10-12,27.50,27.50,25.55,25.55,185400,23.39
2004-10-11,26.75,27.00,26.75,26.75,105000,24.49
2004-10-08,26.45,26.85,26.45,26.75,51300,24.49
2004-10-07,26.55,26.74,26.45,26.63,41000,24.38
2004-10-06,26.51,26.52,26.40,26.50,38400,24.26
2004-10-05,26.73,26.73,26.40,26.50,67500,24.26
2004-10-04,26.60,26.70,26.40,26.64,190000,24.39
2004-10-01,26.71,26.77,26.46,26.62,63700,24.37
2004-09-30,26.65,26.82,26.41,26.51,17300,24.27
2004-09-29,26.50,26.74,26.48,26.50,115300,24.26
2004-09-28,26.24,27.01,26.24,26.40,77100,24.17
2004-09-27,26.40,26.51,26.40,26.50,30800,24.26
2004-09-24,27.10,27.10,26.42,26.46,27700,24.22
2004-09-23,26.85,27.10,26.40,26.91,66300,24.63
2004-09-22,26.92,27.30,26.90,27.10,52000,24.81
2004-09-21,26.55,27.04,26.47,27.04,63000,24.75
2004-09-20,26.74,26.74,26.40,26.49,55500,24.25
2004-09-17,26.40,26.79,26.40,26.50,99200,24.26
2004-09-16,26.30,26.55,26.30,26.50,36100,24.26
2004-09-15,26.41,26.55,26.26,26.30,109500,24.08
2004-09-14,26.60,26.75,26.40,26.40,73200,24.17
2004-09-13,25.94,26.60,25.94,26.40,45000,24.17
2004-09-10,26.00,27.09,25.94,25.94,53800,23.75
2004-09-09,25.70,26.30,25.60,26.05,39600,23.85
2004-09-08,25.68,25.80,25.49,25.75,64000,23.57
2004-09-07,25.37,25.80,25.37,25.80,18600,23.62
2004-09-06,25.15,25.80,25.14,25.30,12700,23.16
2004-09-03,25.60,25.82,24.93,25.40,53100,23.25
2004-09-02,25.06,26.28,25.06,25.60,110200,23.44
2004-09-01,24.94,25.53,24.55,25.06,48100,22.94
2004-08-31,24.50,25.25,24.40,24.79,38600,22.69
2004-08-30,25.35,25.35,24.50,24.60,41100,22.52
2004-08-27,25.15,25.35,25.02,25.34,57400,23.20
2004-08-26,24.20,25.32,24.10,25.00,95100,22.89
2004-08-25,24.50,24.60,23.50,23.87,258300,21.85
2004-08-24,25.20,25.20,23.91,24.59,181100,22.51
2004-08-23,25.06,26.10,25.00,25.00,106100,22.89
2004-08-20,27.15,27.80,23.80,24.82,860200,22.72
2004-08-19,26.27,27.61,26.17,27.10,101200,24.81
2004-08-18,26.36,26.36,25.18,26.09,56400,23.88
2004-08-17,25.81,26.45,25.10,26.11,108700,23.90
2004-08-16,24.35,25.60,24.20,25.56,135200,23.40
2004-08-13,24.08,24.28,22.81,24.26,114200,22.21
2004-08-12,24.90,24.90,24.17,24.34,74100,22.28
2004-08-11,25.89,25.94,24.50,24.79,92700,22.69
2004-08-10,24.54,25.89,24.54,25.71,67600,23.54
2004-08-09,26.09,26.09,24.15,24.74,150600,22.65
2004-08-06,26.95,27.00,25.61,25.91,53200,23.72
2004-08-05,27.35,27.40,27.04,27.17,47300,24.87
2004-08-04,27.23,27.23,26.17,27.18,79600,24.88
2004-08-03,27.78,27.90,27.33,27.50,125800,25.17
2004-08-02,28.00,28.13,27.07,27.51,62300,25.18
2004-07-30,28.40,28.40,26.80,27.99,122300,25.62
2004-07-29,28.30,28.58,27.71,28.17,297700,25.79
2004-07-28,27.30,27.74,27.08,27.43,112100,25.11
2004-07-27,25.25,27.84,25.25,27.04,132700,24.75
2004-07-26,25.86,26.28,25.22,25.37,79400,23.22
2004-07-23,26.30,26.39,25.57,26.15,22400,23.94
2004-07-22,26.66,26.67,25.74,26.09,44200,23.88
2004-07-21,26.90,27.30,26.36,26.67,58000,24.41
2004-07-20,25.93,26.90,25.65,26.65,103300,24.40
2004-07-19,26.33,27.99,25.80,26.20,206200,23.98
2004-07-16,24.50,27.06,24.50,26.60,466900,24.35
2004-07-15,23.50,23.80,23.26,23.60,27100,21.60
2004-07-14,23.65,23.65,23.15,23.37,58000,21.39
2004-07-13,23.51,23.80,23.50,23.59,70000,21.60
2004-07-12,23.90,23.90,23.35,23.59,86400,21.60
2004-07-09,23.76,24.20,23.60,23.81,56600,21.80
2004-07-08,23.60,23.70,23.33,23.53,72900,21.54
2004-07-07,23.40,23.93,23.00,23.70,138300,21.70
2004-07-06,24.20,24.23,23.34,23.50,76500,21.51
2004-07-05,23.50,24.35,23.47,24.00,49100,21.97
2004-07-02,23.16,24.00,22.96,23.60,207000,21.60
2004-07-01,23.00,23.59,22.82,23.39,162200,21.41
2004-06-30,23.09,23.09,22.70,23.00,18800,21.06
2004-06-29,23.10,23.29,22.56,23.29,70800,21.32
2004-06-28,22.72,23.30,22.28,22.94,53400,21.00
2004-06-25,22.85,22.85,21.75,22.50,96500,20.60
2004-06-24,22.55,23.29,22.41,22.91,59400,20.97
2004-06-23,22.10,22.52,21.90,22.52,110800,20.62
2004-06-22,22.49,22.49,22.02,22.05,9400,20.19
2004-06-21,22.30,22.50,22.30,22.32,13400,20.43
2004-06-18,22.27,22.49,22.00,22.20,78700,20.32
2004-06-17,22.54,22.54,22.25,22.49,38100,20.59
2004-06-16,22.42,22.63,22.25,22.50,120900,20.60
2004-06-15,22.50,22.50,21.85,22.21,48900,20.33
2004-06-14,22.57,22.90,22.41,22.42,27900,20.52
2004-06-11,22.57,22.86,22.56,22.56,24700,20.65
2004-06-10,22.55,23.00,22.55,22.76,23900,20.84
2004-06-09,23.40,23.40,22.53,22.55,74200,20.64
2004-06-08,23.20,23.60,22.52,23.60,129900,21.60
2004-06-07,21.57,23.77,21.57,22.93,135000,20.99
2004-06-04,21.50,22.00,21.50,21.77,15300,19.93
2004-06-03,21.40,21.94,21.02,21.57,36200,19.75
2004-06-02,21.73,21.73,21.12,21.40,41200,19.59
2004-06-01,21.80,22.10,21.31,21.51,29900,19.69
2004-05-31,21.82,21.90,21.60,21.90,2500,20.05
2004-05-28,22.13,22.13,21.40,21.62,30700,19.79
2004-05-27,21.48,21.98,21.48,21.91,25000,20.06
2004-05-26,21.41,22.22,21.41,21.58,49900,19.76
2004-05-25,21.66,21.69,20.92,21.20,62000,19.41
2004-05-24,21.43,23.02,21.43,21.87,51000,20.02
2004-05-21,21.44,21.95,21.40,21.56,40900,19.74
2004-05-20,21.59,21.60,21.23,21.23,24400,19.43
2004-05-19,21.05,22.05,21.05,21.80,132400,19.96
2004-05-18,20.50,20.97,20.50,20.87,86000,19.11
2004-05-17,20.99,20.99,19.94,20.35,127000,18.63
2004-05-14,21.77,21.90,20.76,21.08,115900,19.30
2004-05-13,21.35,22.00,21.18,21.91,77900,20.06
2004-05-12,21.83,22.50,21.31,21.43,73300,19.62
2004-05-11,21.81,22.05,21.35,21.63,99200,19.80
2004-05-10,23.30,23.37,21.81,21.81,122100,19.97
2004-05-07,23.00,23.74,23.00,23.59,44500,21.60
2004-05-06,24.09,24.09,23.00,23.00,49700,21.06
2004-05-05,24.65,24.80,23.68,23.85,66900,21.83
2004-05-04,24.09,24.80,23.70,24.50,94200,22.43
2004-05-03,23.79,23.95,23.06,23.89,76400,21.87
2004-04-30,23.49,23.67,23.13,23.45,59000,21.47
2004-04-29,23.34,23.79,22.80,23.50,124800,21.51
2004-04-28,25.28,25.29,23.50,23.50,337000,21.51
2004-04-27,24.00,26.20,23.80,25.15,882100,23.02
2004-04-26,24.19,24.19,23.07,23.45,170800,21.47
2004-04-23,22.95,24.19,22.88,23.97,208100,21.94
2004-04-22,21.16,22.89,21.06,22.68,738800,20.76
2004-04-21,20.77,20.89,20.38,20.58,77600,18.84
2004-04-20,21.00,21.02,20.87,20.97,126400,19.20
2004-04-19,21.00,21.00,20.35,20.95,41700,19.18
2004-04-16,21.09,21.09,20.62,21.00,220900,19.22
2004-04-15,21.64,21.64,21.20,21.30,50500,19.50
2004-04-14,21.97,21.98,21.39,21.85,51200,20.00
2004-04-13,22.00,22.10,21.81,22.07,11700,20.20
2004-04-12,22.10,22.10,22.10,22.10,000,20.23
2004-04-09,22.10,22.10,22.10,22.10,000,20.23
2004-04-08,21.80,22.14,21.55,22.10,35200,20.23
2004-04-07,22.00,22.10,21.61,21.85,52300,20.00
2004-04-06,22.14,22.25,21.77,22.05,57500,20.19
2004-04-05,22.30,22.39,21.52,22.10,53700,20.23
2004-04-02,21.95,22.51,21.86,22.00,189600,20.14
2004-04-01,21.25,21.85,21.21,21.75,143000,19.91
2004-03-31,20.58,21.25,20.40,21.04,104400,19.26
2004-03-30,21.05,21.05,20.36,20.50,57400,18.77
2004-03-29,20.38,20.95,20.38,20.74,97200,18.99
2004-03-26,21.35,21.35,20.00,20.57,186800,18.83
2004-03-25,21.39,21.58,20.95,21.14,111000,19.35
2004-03-24,21.11,21.50,20.95,21.20,196100,19.41
2004-03-23,20.50,20.90,20.50,20.79,75200,19.03
2004-03-22,21.00,21.09,20.35,20.70,72200,18.95
2004-03-19,22.40,22.40,21.20,21.20,241100,19.41
2004-03-18,22.20,22.40,22.12,22.21,54100,20.33
2004-03-17,22.21,22.69,21.71,22.27,80700,20.39
2004-03-16,21.80,22.08,21.50,21.99,60800,20.13
2004-03-15,22.52,22.52,21.60,22.01,188200,20.15
2004-03-12,22.53,23.37,22.06,22.55,175400,20.64
2004-03-11,23.19,23.19,21.22,22.75,289600,20.83
2004-03-10,23.94,24.15,23.21,23.53,118100,21.54
2004-03-09,24.51,24.61,23.85,24.00,118400,21.97
2004-03-08,23.53,24.90,23.53,24.75,136900,22.66
2004-03-05,23.40,23.75,23.34,23.60,34700,21.60
2004-03-04,23.70,23.70,23.23,23.51,35400,21.52
2004-03-03,23.38,23.73,23.03,23.50,93200,21.51
2004-03-02,23.20,23.58,22.96,23.17,91700,21.21
2004-03-01,22.30,23.02,22.09,22.99,77300,21.05
2004-02-27,22.70,23.02,22.38,22.48,75200,20.58
2004-02-26,23.40,23.40,22.70,22.90,41200,20.96
2004-02-25,23.25,23.25,22.78,23.20,65700,21.24
2004-02-24,24.00,24.00,22.31,23.21,274700,21.25
2004-02-23,23.25,24.42,23.00,23.89,153400,21.87
2004-02-20,23.60,23.80,22.72,23.02,122600,21.07
2004-02-19,25.49,25.49,23.65,23.83,375600,21.81
2004-02-18,23.95,25.39,23.25,25.16,391200,23.03
2004-02-17,23.30,23.98,23.26,23.85,184700,21.83
2004-02-16,22.40,23.97,22.26,23.05,374700,21.10
2004-02-13,20.05,22.40,20.05,21.85,996100,20.00
2004-02-12,19.22,19.25,18.45,19.05,140200,17.44
2004-02-11,19.00,19.32,18.95,19.05,113400,17.44
2004-02-10,17.90,19.08,17.90,18.90,195600,17.30
2004-02-09,18.00,18.13,17.91,17.99,113700,16.47
2004-02-06,18.00,18.18,17.82,17.95,71700,16.43
2004-02-05,17.79,18.15,17.56,17.83,88300,16.32
2004-02-04,18.01,18.03,17.45,17.90,44000,16.39
2004-02-03,17.73,18.15,17.73,18.15,65500,16.62
2004-02-02,17.90,18.00,17.67,17.88,52700,16.37
2004-01-30,17.99,18.05,17.89,17.97,42600,16.45
2004-01-29,17.75,18.32,17.64,18.00,39600,16.48
2004-01-28,18.04,18.35,17.79,17.90,95900,16.39
2004-01-27,18.05,18.17,18.00,18.05,118500,16.52
2004-01-26,17.85,18.10,17.80,18.05,28800,16.52
2004-01-23,18.20,18.25,17.76,17.85,39700,16.34
2004-01-22,18.40,18.45,18.10,18.25,73500,16.71
2004-01-21,18.24,18.49,18.14,18.26,52700,16.72
2004-01-20,18.74,18.90,18.25,18.39,71800,16.83
2004-01-19,18.60,19.01,18.50,18.60,81600,17.03
2004-01-16,18.41,18.83,18.37,18.50,33400,16.94
2004-01-15,18.18,18.60,18.16,18.46,96100,16.90
2004-01-14,18.10,18.50,17.90,18.48,158100,16.92
2004-01-13,17.65,18.37,17.60,18.10,177700,16.57
2004-01-12,17.82,17.86,17.30,17.54,97600,16.06
2004-01-09,17.46,18.12,17.46,17.65,58800,16.16
2004-01-08,17.40,17.81,17.09,17.51,102500,16.03
2004-01-07,17.80,17.85,17.31,17.50,40200,16.02
2004-01-06,17.50,17.98,17.50,17.77,165400,16.27
2004-01-05,17.30,17.80,17.08,17.60,88500,16.11
2004-01-02,16.50,17.40,16.50,17.30,61800,15.84
2004-01-01,16.30,16.30,16.30,16.30,000,14.92
2003-12-31,16.30,16.30,16.30,16.30,000,14.92
2003-12-30,16.50,16.60,16.30,16.30,10800,14.92
2003-12-29,16.21,16.64,16.21,16.50,11600,15.10
2003-12-26,16.35,16.35,16.35,16.35,000,14.97
2003-12-25,16.35,16.35,16.35,16.35,000,14.97
2003-12-24,16.35,16.35,16.35,16.35,000,14.97
2003-12-23,16.60,16.76,16.26,16.35,43600,14.97
2003-12-22,16.46,16.80,16.46,16.60,30500,15.20
2003-12-19,16.50,16.65,16.15,16.58,214800,15.18
2003-12-18,16.65,16.73,16.49,16.60,125000,15.20
2003-12-17,16.03,16.95,16.03,16.80,226100,15.38
2003-12-16,17.14,17.14,16.16,16.16,348800,14.79
2003-12-15,18.00,18.35,16.86,17.28,205000,15.82
2003-12-12,18.24,18.24,17.34,18.00,198700,16.48
2003-12-11,18.25,18.49,17.92,18.24,197200,16.70
2003-12-10,19.00,19.00,17.90,18.34,138200,16.79
2003-12-09,19.01,19.21,18.89,18.99,96000,17.38
2003-12-08,19.50,19.50,18.83,18.99,134200,17.38
2003-12-05,18.81,20.00,19.09,19.50,674800,17.85
2003-12-04,18.50,18.85,18.00,18.65,204100,17.07
2003-12-03,18.53,18.53,18.34,18.50,27000,16.94
2003-12-02,18.55,18.80,18.31,18.39,57400,16.83
2003-12-01,18.22,18.50,18.16,18.50,59900,16.94
2003-11-28,18.05,18.30,17.44,18.05,50100,16.52
2003-11-27,18.30,18.34,17.81,18.00,31900,16.48
2003-11-26,18.31,18.67,18.09,18.30,24100,16.75
2003-11-25,18.50,18.50,18.11,18.11,62700,16.58
2003-11-24,18.32,18.80,18.32,18.50,68100,16.94
2003-11-21,18.50,18.50,18.28,18.28,14200,16.73
2003-11-20,18.50,18.73,18.00,18.36,66500,16.81
2003-11-19,18.65,18.65,18.01,18.49,61200,16.93
2003-11-18,19.00,19.00,18.60,18.65,30300,17.07
2003-11-17,19.00,19.00,18.50,18.77,75600,17.18
2003-11-14,19.50,19.50,18.97,19.38,38600,17.74
2003-11-13,19.74,19.85,19.20,19.48,79700,17.83
2003-11-12,19.30,19.52,19.20,19.40,97600,17.76
2003-11-11,19.75,19.75,19.00,19.27,63700,17.64
2003-11-10,19.90,20.25,19.70,19.75,97100,18.08
2003-11-07,19.50,20.00,19.50,19.98,114300,18.29
2003-11-06,19.40,19.60,19.16,19.50,92900,17.85
2003-11-05,19.40,19.52,18.70,19.35,66300,17.71
2003-11-04,20.00,20.20,19.28,19.74,132100,18.07
2003-11-03,20.25,20.34,19.77,20.19,118000,18.48
2003-10-31,19.00,20.17,18.70,20.05,175000,18.35
2003-10-30,18.89,19.21,18.35,19.05,89200,17.44
2003-10-29,18.00,18.78,17.92,18.78,202400,17.19
2003-10-28,17.95,18.10,17.79,18.00,80400,16.48
2003-10-27,18.00,18.25,17.72,17.76,163100,16.26
2003-10-24,18.35,18.35,17.60,18.00,139300,16.48
2003-10-23,18.75,18.77,17.82,18.60,327400,17.03
2003-10-22,19.40,19.90,18.75,18.92,185600,17.32
2003-10-21,19.35,19.66,18.40,19.26,124600,17.63
2003-10-20,19.25,19.80,18.90,19.45,105900,17.81
2003-10-17,18.20,19.29,18.19,19.10,342800,17.48
2003-10-16,17.90,18.48,17.69,18.20,103400,16.66
2003-10-15,17.90,18.30,17.90,18.18,86800,16.64
2003-10-14,18.05,18.13,17.72,17.96,54900,16.44
2003-10-13,17.59,18.03,17.42,17.99,60200,16.47
2003-10-10,17.35,17.69,17.01,17.47,80300,15.99
2003-10-09,16.31,17.37,16.15,17.30,174500,15.84
2003-10-08,15.90,17.00,15.90,16.40,196600,15.01
2003-10-07,16.10,16.14,15.77,15.77,30800,14.44
2003-10-06,15.85,16.05,15.49,16.05,110100,14.69
2003-10-03,15.25,16.00,15.08,15.88,53400,14.54
2003-10-02,15.13,15.38,15.13,15.30,41900,14.01
2003-10-01,15.43,15.43,14.78,15.59,91600,14.27
2003-09-30,15.75,16.16,15.20,15.57,70700,14.25
2003-09-29,16.09,16.50,15.68,15.90,52000,14.56
2003-09-26,15.75,16.50,15.67,15.89,113100,14.55
2003-09-25,15.82,16.00,15.04,15.27,57600,13.98
2003-09-24,15.68,16.10,15.50,15.66,99800,14.34
2003-09-23,15.60,15.68,14.89,15.51,50500,14.20
2003-09-22,15.50,15.99,15.25,15.57,113600,14.25
2003-09-19,16.34,16.50,15.26,15.16,189500,13.88
2003-09-18,15.99,16.56,15.15,16.30,168300,14.92
2003-09-17,16.80,17.20,15.80,16.00,113600,14.65
2003-09-16,16.44,16.54,16.00,16.54,68200,15.14
2003-09-15,16.50,16.90,16.32,16.72,13200,15.31
2003-09-12,16.60,17.15,16.32,16.69,19000,15.28
2003-09-11,16.30,16.56,15.92,16.56,61900,15.16
2003-09-10,16.98,16.98,16.10,16.30,45200,14.92
2003-09-09,17.47,17.47,16.80,16.99,74800,15.55
2003-09-08,17.40,17.40,16.41,17.19,98600,15.74
2003-09-05,17.85,17.85,16.91,17.40,52000,15.93
2003-09-04,17.80,17.80,16.80,17.95,66400,16.43
2003-09-03,16.25,17.77,16.25,17.50,238900,16.02
2003-09-02,16.25,16.34,15.91,16.05,54100,14.69
2003-09-01,15.93,16.48,15.90,16.48,85700,15.09
2003-08-29,15.90,16.25,15.50,15.93,42300,14.58
2003-08-28,15.86,16.39,15.86,16.13,50500,14.77
2003-08-27,16.58,16.58,16.11,16.10,58500,14.74
2003-08-26,17.05,17.05,16.27,16.70,15200,15.29
2003-08-25,17.08,17.09,16.55,16.84,16700,15.42
2003-08-22,16.35,17.36,16.35,16.79,101400,15.37
2003-08-21,16.25,16.75,16.25,16.59,50700,15.19
2003-08-20,16.26,16.54,16.21,16.40,21200,15.01
2003-08-19,16.53,16.70,16.10,16.40,43000,15.01
2003-08-18,16.00,16.34,15.95,16.25,7700,14.88
2003-08-15,16.25,16.25,15.70,15.87,22300,14.53
2003-08-14,15.95,16.25,15.90,16.25,22300,14.88
2003-08-13,16.00,16.60,15.88,15.97,80000,14.62
2003-08-12,15.91,16.05,15.85,16.05,58400,14.69
2003-08-11,16.00,16.10,15.74,15.90,19500,14.56
2003-08-08,16.01,16.40,15.84,16.07,51200,14.71
2003-08-07,15.40,16.20,15.30,16.05,202300,14.69
2003-08-06,15.25,15.49,15.20,15.35,45900,14.05
2003-08-05,15.31,15.57,15.26,15.50,56900,14.19
2003-08-04,16.01,16.01,15.25,15.50,100300,14.19
2003-08-01,15.62,17.04,15.53,16.10,61200,14.74
2003-07-31,15.37,16.63,15.37,15.71,175900,14.38
2003-07-30,13.60,15.65,13.52,15.15,301800,13.87
2003-07-29,13.96,14.40,13.80,13.83,91200,12.66
2003-07-28,13.57,13.90,13.43,13.76,55500,12.60
2003-07-25,13.90,14.00,13.43,13.43,52800,12.29
2003-07-24,13.90,14.00,13.60,14.00,83600,12.82
2003-07-23,13.95,14.18,13.57,13.80,46300,12.63
2003-07-22,14.03,14.03,13.62,13.72,49700,12.56
2003-07-21,13.99,14.46,13.84,13.84,63100,12.67
2003-07-18,13.90,14.05,13.31,13.90,143000,12.72
2003-07-17,14.22,14.34,13.69,13.90,70400,12.72
2003-07-16,14.26,14.80,14.26,14.36,97200,13.15
2003-07-15,14.00,14.75,14.00,14.25,75900,13.04
2003-07-14,14.31,14.40,14.05,14.10,24000,12.91
2003-07-11,14.49,14.55,14.08,14.31,37000,13.10
2003-07-10,14.70,14.84,14.41,14.51,101900,13.28
2003-07-09,14.51,15.64,14.50,14.81,192800,13.56
2003-07-08,13.70,15.35,13.65,14.61,332100,13.37
2003-07-07,12.90,14.30,12.90,13.80,178100,12.63
2003-07-04,12.75,12.95,12.75,12.93,19800,11.84
2003-07-03,12.65,13.13,12.65,12.84,47100,11.75
2003-07-02,12.01,12.90,12.01,12.76,38500,11.68
2003-07-01,11.79,12.73,11.79,11.81,44600,10.81