Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,15.65,15.65,14.80,14.98,1392300,14.98
2009-11-25,15.17,15.75,15.17,15.68,1786000,15.68
2009-11-24,14.80,15.24,14.75,15.06,1468900,15.06
2009-11-23,14.49,15.02,14.28,14.90,1346800,14.90
2009-11-20,14.75,14.76,14.28,14.38,767300,14.38
2009-11-19,14.79,14.90,14.50,14.54,971800,14.54
2009-11-18,15.08,15.30,14.73,14.76,1249500,14.76
2009-11-17,15.10,15.24,14.85,14.91,1112400,14.91
2009-11-16,14.25,15.09,14.15,15.01,1919900,15.01
2009-11-13,14.09,14.38,14.05,14.16,638000,14.16
2009-11-11,14.15,14.58,14.04,14.30,1673600,14.30
2009-11-10,14.70,14.78,14.01,14.13,1439700,14.13
2009-11-09,14.61,14.92,14.35,14.77,893400,14.77
2009-11-06,14.58,14.84,14.36,14.54,565500,14.54
2009-11-05,14.60,14.70,14.28,14.60,814700,14.60
2009-11-04,14.70,15.02,14.38,14.80,1668300,14.80
2009-11-03,14.12,14.86,13.93,14.69,2414800,14.69
2009-11-02,14.57,14.80,14.00,14.24,1937900,14.24
2009-10-30,15.25,15.30,14.62,14.72,1433800,14.72
2009-10-29,14.15,15.12,14.10,15.09,1999000,15.09
2009-10-28,15.10,15.15,14.31,14.45,2262300,14.45
2009-10-27,15.55,15.74,14.93,15.14,1576400,15.14
2009-10-26,15.86,15.94,15.51,15.55,1525400,15.55
2009-10-23,15.53,15.75,15.40,15.40,996600,15.40
2009-10-22,15.80,15.80,15.38,15.51,986700,15.51
2009-10-21,16.00,16.14,15.67,16.02,1061200,16.02
2009-10-20,15.88,16.05,15.66,15.93,1204400,15.93
2009-10-19,15.48,15.74,15.32,15.67,916600,15.67
2009-10-16,16.00,16.17,15.05,15.43,2423200,15.43
2009-10-15,16.75,16.89,15.98,16.04,1732700,16.04
2009-10-14,16.49,16.88,16.43,16.86,1655400,16.86
2009-10-13,16.60,16.68,16.21,16.32,1548200,16.32
2009-10-12,16.07,16.97,15.92,16.72,2535200,16.72
2009-10-09,15.90,15.97,15.47,15.74,1481100,15.74
2009-10-08,16.20,16.38,15.70,15.93,1300700,15.93
2009-10-07,16.35,16.50,15.87,16.04,1054300,16.04
2009-10-06,15.90,16.21,15.80,16.15,1174900,16.15
2009-10-05,15.38,15.69,15.22,15.54,1100600,15.54
2009-10-02,15.65,15.67,15.06,15.17,2117000,15.17
2009-10-01,16.38,16.41,15.73,15.79,2382700,15.79
2009-09-30,16.20,16.60,16.12,16.60,2198100,16.60
2009-09-29,16.17,16.22,15.62,16.01,1542500,16.01
2009-09-28,15.54,16.16,15.29,16.09,2186400,16.09
2009-09-25,16.42,16.56,15.85,16.02,1863600,16.02
2009-09-24,16.92,17.01,16.35,16.41,1879000,16.41
2009-09-23,17.45,17.50,16.90,17.11,1441200,17.11
2009-09-22,16.85,17.50,16.85,17.24,2042100,17.24
2009-09-21,17.40,17.53,16.38,16.60,2596500,16.60
2009-09-18,16.20,17.64,16.10,17.50,4649000,17.50
2009-09-17,16.41,16.50,16.06,16.38,1463900,16.38
2009-09-16,16.52,16.77,15.91,16.19,2245400,16.19
2009-09-15,15.92,16.52,15.64,16.40,3434600,16.40
2009-09-14,15.24,15.25,14.89,15.12,1202900,15.12
2009-09-11,15.81,15.98,15.25,15.49,1767800,15.49
2009-09-10,16.30,16.60,15.35,15.73,3090800,15.73
2009-09-09,15.20,16.39,15.08,16.20,3453300,16.20
2009-09-08,14.78,15.48,14.75,15.15,1838100,15.15
2009-09-07,14.24,14.74,13.88,14.68,2072900,14.68
2009-09-04,14.30,14.47,14.01,14.08,938400,14.08
2009-09-03,13.86,14.30,13.56,14.08,1434900,14.08
2009-09-02,13.81,13.96,13.50,13.73,1744700,13.73
2009-09-01,14.94,15.02,13.86,13.95,2372300,13.95
2009-08-31,14.90,15.04,14.66,14.84,805200,14.84
2009-08-28,14.50,15.34,14.45,14.93,1560800,14.93
2009-08-27,14.66,15.02,14.23,14.38,1447300,14.38
2009-08-26,14.66,15.20,14.58,14.73,1707600,14.73
2009-08-25,14.92,15.00,14.50,14.84,1441600,14.84
2009-08-24,15.70,15.84,15.06,15.13,1324700,15.13
2009-08-21,14.76,15.90,14.71,15.47,1887700,15.47
2009-08-20,14.70,14.88,14.28,14.66,2517600,14.66
2009-08-19,15.15,15.18,14.76,14.89,1284600,14.89
2009-08-18,15.25,15.65,14.75,15.25,1737800,15.25
2009-08-17,15.85,15.88,15.20,15.37,1910000,15.37
2009-08-14,16.39,16.79,15.86,16.07,1412700,16.07
2009-08-13,17.00,17.45,16.12,16.26,2545200,16.26
2009-08-12,16.82,17.30,16.69,17.13,901900,17.13
2009-08-11,16.70,17.41,16.62,16.66,1681300,16.66
2009-08-10,16.91,17.15,16.58,16.66,966700,16.66
2009-08-07,17.10,17.14,16.51,16.78,1352500,16.78
2009-08-06,17.01,17.28,16.76,16.92,1114700,16.92
2009-08-05,17.50,17.60,16.33,16.71,2340100,16.71
2009-08-04,17.92,18.10,17.32,17.65,995500,17.65
2009-08-03,17.28,18.08,17.14,17.77,1422700,17.77
2009-07-31,17.28,17.46,16.56,17.06,1551100,17.06
2009-07-30,17.21,17.65,16.93,17.46,1135000,17.46
2009-07-29,17.30,17.58,16.68,16.93,1435300,16.93
2009-07-28,18.25,18.41,17.06,17.25,1896400,17.25
2009-07-27,18.08,19.33,17.95,18.25,3400900,18.25
2009-07-24,17.15,17.78,17.05,17.41,2159700,17.41
2009-07-23,16.85,17.09,16.60,16.96,1315100,16.96
2009-07-22,17.21,17.21,16.22,16.62,1702200,16.62
2009-07-21,16.44,17.28,16.35,16.83,2461100,16.83
2009-07-20,15.79,16.33,15.64,16.10,929300,16.10
2009-07-17,16.20,16.30,15.60,15.62,1039500,15.62
2009-07-16,15.93,16.65,15.76,15.96,2199600,15.96
2009-07-15,15.31,15.97,15.01,15.78,2686200,15.78
2009-07-14,15.13,15.75,14.77,15.31,3371300,15.31
2009-07-13,15.20,15.88,15.00,15.81,1416700,15.81
2009-07-10,15.99,16.01,14.96,15.18,1987000,15.18
2009-07-09,15.80,16.32,15.74,15.91,1027900,15.91
2009-07-08,15.67,16.02,15.37,15.64,1208100,15.64
2009-07-07,15.98,16.14,15.65,15.84,1096100,15.84
2009-07-06,16.28,16.30,15.62,15.93,1205100,15.93
2009-07-03,16.83,16.92,16.10,16.40,1260500,16.40
2009-07-02,17.34,17.47,16.75,16.96,1146200,16.96
2009-07-01,16.93,17.53,16.90,17.26,1610500,17.26
2009-06-30,17.01,17.35,16.62,16.77,1590900,16.77
2009-06-29,16.42,17.54,16.38,16.84,1938900,16.84
2009-06-26,17.52,17.84,16.42,16.54,1774100,16.54
2009-06-25,18.10,18.20,17.12,17.51,1449200,17.51
2009-06-24,17.58,18.10,17.46,17.93,1891000,17.93
2009-06-23,16.61,17.58,16.46,17.30,2242900,17.30
2009-06-22,18.00,18.09,16.86,16.95,1689100,16.95
2009-06-19,17.67,17.99,17.31,17.93,2416900,17.93
2009-06-18,18.33,18.49,17.81,18.04,1554500,18.04
2009-06-17,19.11,19.45,18.22,18.33,1478200,18.33
2009-06-16,19.35,19.64,18.76,19.01,1546500,19.01
2009-06-15,20.04,20.05,19.44,19.45,1008200,19.45
2009-06-12,21.40,21.50,19.94,20.16,1735600,20.16
2009-06-11,21.10,21.44,20.80,21.30,983300,21.30
2009-06-10,20.50,21.42,20.29,20.94,1074500,20.94
2009-06-09,21.02,21.16,20.06,20.29,1177400,20.29
2009-06-08,21.45,21.45,20.62,20.90,773200,20.90
2009-06-05,22.20,22.29,21.25,21.59,1219100,21.59
2009-06-04,22.52,22.83,21.62,21.85,923000,21.85
2009-06-03,22.89,22.89,22.22,22.33,951400,22.33
2009-06-02,22.22,22.85,22.06,22.53,1216100,22.53
2009-06-01,22.30,22.53,21.95,22.19,1047500,22.19
2009-05-29,22.97,22.99,22.04,22.04,1368000,22.04
2009-05-28,22.92,23.20,22.11,22.45,1114900,22.45
2009-05-27,23.24,23.62,22.65,23.30,1233800,23.30
2009-05-26,22.50,23.05,21.56,22.78,1836300,22.78
2009-05-25,23.91,24.72,22.72,22.90,1395900,22.90
2009-05-22,22.93,23.92,22.62,23.61,1444300,23.61
2009-05-21,23.39,23.75,22.29,22.52,1112800,22.37
2009-05-20,22.50,23.95,22.36,23.78,1897100,23.47
2009-05-19,21.58,22.45,21.50,22.28,1357100,21.99
2009-05-18,20.83,21.15,20.40,21.09,919100,20.82
2009-05-15,21.43,21.50,20.63,21.16,1209900,20.89
2009-05-14,19.90,21.07,19.29,20.91,1684900,20.64
2009-05-13,22.50,22.50,20.10,20.30,1780500,20.04
2009-05-12,21.20,22.70,20.15,21.88,2155100,21.60
2009-05-11,23.25,23.25,21.23,21.80,1481000,21.52
2009-05-08,22.25,23.30,22.10,23.09,1235300,22.79
2009-05-07,22.85,23.50,21.66,21.87,2010000,21.59
2009-05-06,21.60,22.77,21.52,22.51,2278000,22.22
2009-05-05,22.28,22.73,21.42,21.70,2053400,21.42
2009-05-04,22.50,22.65,21.37,22.28,1920000,21.99
2009-04-30,20.42,21.93,20.42,21.65,2391800,21.37
2009-04-29,18.39,20.19,18.30,19.91,1761500,19.65
2009-04-28,18.82,18.94,18.13,18.48,917400,18.24
2009-04-27,19.01,19.30,18.59,19.11,971200,18.86
2009-04-24,19.26,19.65,18.83,19.40,1634200,19.15
2009-04-23,18.56,20.13,18.55,19.70,2162900,19.45
2009-04-22,18.07,18.77,17.87,18.70,1002300,18.46
2009-04-21,17.35,18.14,16.97,17.82,1359600,17.59
2009-04-20,19.10,19.75,17.35,17.47,2377600,17.24
2009-04-17,19.19,19.33,18.60,19.33,1132600,19.08
2009-04-16,18.85,19.22,18.39,18.78,1300600,18.54
2009-04-15,16.90,18.83,16.82,18.57,1927700,18.33
2009-04-14,17.48,17.48,16.80,17.10,985600,16.88
2009-04-09,16.40,17.34,16.36,17.25,1546400,17.03
2009-04-08,15.49,16.37,15.24,16.01,1014800,15.80
2009-04-07,16.45,16.64,15.41,15.92,993400,15.71
2009-04-06,16.60,16.75,15.78,16.24,1069800,16.03
2009-04-03,16.24,16.75,15.73,15.94,1190100,15.73
2009-04-02,16.09,16.67,16.00,16.47,1135500,16.26
2009-04-01,15.42,15.83,15.07,15.41,925700,15.21
2009-03-31,15.50,15.78,15.02,15.42,1036800,15.22
2009-03-30,15.25,16.28,14.81,15.32,1413700,15.12
2009-03-27,16.89,17.00,15.21,15.56,2315800,15.36
2009-03-26,15.19,17.07,14.31,17.00,2531700,16.78
2009-03-25,14.54,15.60,14.53,15.17,1145800,14.97
2009-03-24,15.27,15.30,14.41,14.77,1233000,14.58
2009-03-23,14.60,14.96,14.41,14.91,960100,14.72
2009-03-20,13.85,14.47,13.69,14.28,1903700,14.10
2009-03-19,13.40,13.82,13.12,13.47,1276500,13.30
2009-03-18,13.56,13.70,12.98,13.18,909900,13.01
2009-03-17,13.75,13.96,13.03,13.27,1060100,13.10
2009-03-16,13.85,14.19,13.60,13.97,908900,13.79
2009-03-13,13.54,13.98,13.30,13.46,1070500,13.29
2009-03-12,13.24,13.29,12.80,13.20,1014900,13.03
2009-03-11,13.30,13.94,12.86,13.43,2036800,13.26
2009-03-10,12.27,13.35,12.25,13.16,1443900,12.99
2009-03-09,12.45,12.50,11.82,12.24,1139400,12.08
2009-03-06,12.25,12.80,12.25,12.31,1122000,12.15
2009-03-05,12.90,12.90,12.26,12.39,1010700,12.23
2009-03-04,12.56,13.05,12.25,13.00,1387700,12.83
2009-03-03,12.84,13.49,12.30,12.47,2135600,12.31
2009-03-02,13.42,13.50,12.72,12.78,1122700,12.61
2009-02-27,13.50,13.89,13.30,13.77,1041000,13.59
2009-02-26,13.60,13.86,13.32,13.63,837000,13.45
2009-02-25,13.50,14.08,13.16,13.45,1658200,13.28
2009-02-24,13.38,14.02,12.16,12.97,3112600,12.80
2009-02-23,15.25,15.36,13.55,13.74,1260900,13.56
2009-02-20,15.78,15.78,14.40,14.71,1549000,14.52
2009-02-19,15.50,16.41,15.46,16.07,958700,15.86
2009-02-18,16.01,16.01,15.13,15.48,1250500,15.28
2009-02-17,16.51,16.64,15.66,15.82,1057000,15.62
2009-02-16,15.68,16.98,15.34,16.71,1643000,16.49
2009-02-13,16.70,17.35,15.01,15.65,2085500,15.45
2009-02-12,17.39,17.39,16.25,16.65,1139700,16.43
2009-02-11,17.20,17.85,16.96,17.49,722900,17.26
2009-02-10,17.58,17.94,17.30,17.44,650200,17.21
2009-02-09,17.35,17.97,16.74,17.87,744900,17.64
2009-02-06,16.97,17.57,16.88,17.51,1471600,17.28
2009-02-05,16.34,17.00,16.30,16.87,1186800,16.65
2009-02-04,16.55,17.10,16.22,16.90,1000700,16.68
2009-02-03,16.13,16.70,15.84,16.59,998400,16.38
2009-02-02,16.31,16.35,15.64,15.89,975400,15.68
2009-01-30,16.65,17.19,16.32,16.59,1323600,16.38
2009-01-29,17.00,17.20,16.21,16.77,1208400,16.55
2009-01-28,16.46,17.25,16.35,17.25,1621000,17.03
2009-01-27,15.44,16.42,14.97,16.27,1812000,16.06
2009-01-26,14.73,15.35,14.32,15.16,1235300,14.96
2009-01-23,14.88,15.18,14.12,14.76,1291100,14.57
2009-01-22,15.11,16.38,14.78,15.00,2055500,14.81
2009-01-21,14.14,14.93,14.03,14.82,1450800,14.63
2009-01-20,14.48,14.78,13.95,14.40,1526400,14.21
2009-01-19,14.34,14.67,13.70,13.94,1187700,13.76
2009-01-16,13.81,14.40,13.54,13.74,1174100,13.56
2009-01-15,13.14,13.81,12.58,13.45,1212000,13.28
2009-01-14,14.26,14.34,13.03,13.21,983900,13.04
2009-01-13,13.59,14.20,13.22,13.99,843900,13.81
2009-01-12,14.55,14.60,13.56,13.76,661600,13.58
2009-01-09,15.33,15.59,14.45,14.70,965600,14.51
2009-01-08,14.85,15.39,13.90,15.10,1020900,14.90
2009-01-07,16.25,16.34,15.08,15.23,1029500,15.03
2009-01-06,16.30,16.58,15.66,16.30,1480200,16.09
2009-01-05,16.58,17.03,15.88,16.82,1611700,16.60
2009-01-02,15.60,16.39,15.17,16.29,755700,16.08
2008-12-30,14.54,15.12,14.50,15.10,1134600,14.90
2008-12-29,15.00,15.01,13.62,14.20,1519200,14.02
2008-12-23,14.66,15.05,14.53,14.63,976700,14.44
2008-12-22,14.33,15.15,13.95,14.52,1688300,14.33
2008-12-19,13.59,14.20,13.42,14.20,1807000,14.02
2008-12-18,13.60,14.05,13.35,13.87,1293600,13.69
2008-12-17,13.48,13.55,12.86,13.43,1058500,13.26
2008-12-16,12.91,13.52,12.61,13.15,1240000,12.98
2008-12-15,13.00,13.27,12.57,12.75,1075800,12.59
2008-12-12,11.60,12.84,11.51,12.75,1368700,12.59
2008-12-11,12.79,12.79,11.77,12.16,2052100,12.00
2008-12-10,13.53,13.72,12.62,12.70,1437700,12.54
2008-12-09,12.70,13.77,12.01,13.36,2851500,13.19
2008-12-08,14.10,14.38,13.51,14.09,1209100,13.91
2008-12-05,13.40,13.60,12.74,12.74,902000,12.58
2008-12-04,13.00,14.07,12.95,13.66,1526900,13.48
2008-12-03,13.23,13.30,12.43,13.11,975800,12.94
2008-12-02,11.89,13.32,11.50,13.31,1949300,13.14
2008-12-01,13.38,13.38,12.10,12.24,1375200,12.08
2008-11-28,14.20,14.40,13.04,14.02,1627200,13.84
2008-11-27,13.45,14.20,13.36,14.03,1891400,13.85
2008-11-26,12.60,13.45,12.24,13.30,2047600,13.13
2008-11-25,12.25,13.50,11.44,12.78,4102400,12.61
2008-11-24,12.00,12.49,11.19,12.45,3307200,12.29
2008-11-21,11.70,12.68,10.83,11.27,3464200,11.12
2008-11-20,13.00,13.37,11.13,11.47,4902400,11.32
2008-11-19,16.26,16.40,12.88,13.20,7514300,13.03
2008-11-18,16.99,16.99,15.50,16.32,1194300,16.11
2008-11-17,16.28,17.42,15.97,16.61,990400,16.40
2008-11-14,17.65,18.10,15.95,16.15,1809300,15.94
2008-11-13,15.49,16.58,15.20,15.96,2326600,15.75
2008-11-12,18.23,18.42,14.75,15.29,3218200,15.09
2008-11-11,19.05,19.44,17.56,17.81,1133800,17.58
2008-11-10,19.90,20.20,19.33,19.74,1459800,19.48
2008-11-07,18.00,20.00,17.78,18.28,2563300,18.04
2008-11-06,19.50,19.90,17.55,17.65,3217200,17.42
2008-11-05,24.20,24.45,21.04,21.42,2684500,21.14
2008-11-04,22.05,24.15,22.05,24.11,2539300,23.80
2008-11-03,21.44,21.92,20.08,21.01,2151600,20.74
2008-10-31,17.40,19.74,16.63,19.54,2122300,19.29
2008-10-30,16.49,18.05,15.90,17.51,2896400,17.28
2008-10-29,14.95,15.13,14.31,15.09,2417900,14.89
2008-10-28,14.50,14.95,13.37,13.66,1790400,13.48
2008-10-27,13.60,14.38,13.06,13.81,2004700,13.63
2008-10-24,15.50,15.50,13.25,14.39,4360000,14.20
2008-10-23,18.66,18.66,15.90,16.41,2803700,16.20
2008-10-22,20.00,20.36,18.77,18.86,1646600,18.62
2008-10-21,21.20,21.65,20.14,20.34,1246900,20.08
2008-10-20,19.80,20.69,19.60,20.38,1567200,20.12
2008-10-17,19.21,19.63,18.27,19.04,2368100,18.79
2008-10-16,18.55,20.00,17.82,18.00,2723900,17.77
2008-10-15,21.73,22.42,19.50,19.92,1821400,19.66
2008-10-14,25.00,25.35,22.02,22.51,2961800,22.22
2008-10-13,21.90,22.89,21.50,22.62,2279800,22.33
2008-10-10,17.61,19.82,17.30,19.11,3434700,18.86
2008-10-09,20.50,21.85,19.55,20.20,3309100,19.94
2008-10-08,18.39,20.60,17.13,19.74,6281000,19.48
2008-10-07,25.50,25.99,20.53,20.84,3444400,20.57
2008-10-06,28.30,28.47,23.88,25.00,3146600,24.68
2008-10-03,29.10,30.10,28.06,29.71,1354700,29.33
2008-10-02,30.75,31.90,28.56,29.27,1667300,28.89
2008-10-01,30.09,31.20,29.89,30.33,1682900,29.94
2008-09-30,27.60,30.69,27.30,29.41,2406100,29.03
2008-09-29,32.20,32.20,28.50,28.50,1782400,28.13
2008-09-26,33.55,33.86,32.20,32.40,1285900,31.98
2008-09-25,34.95,35.78,33.56,34.26,1848000,33.82
2008-09-24,33.80,35.44,33.31,35.19,2012900,34.74
2008-09-23,31.95,33.25,31.70,33.02,1421400,32.59
2008-09-22,32.77,33.39,31.55,32.48,1584300,32.06
2008-09-19,32.02,33.68,31.15,33.45,3404600,33.02
2008-09-18,28.90,30.50,28.67,29.95,1765900,29.56
2008-09-17,29.90,30.72,29.06,29.14,1700200,28.76
2008-09-16,29.50,30.00,28.61,28.90,1887200,28.53
2008-09-15,30.55,31.12,29.60,30.19,1731600,29.80
2008-09-12,29.80,32.20,29.74,31.99,1956300,31.58
2008-09-11,29.30,30.00,28.77,29.22,1133000,28.84
2008-09-10,29.40,30.15,28.50,28.55,1587800,28.18
2008-09-09,31.43,31.50,29.50,29.50,1311000,29.12
2008-09-08,31.90,32.39,31.02,31.58,1113700,31.17
2008-09-05,31.30,31.78,30.10,30.27,1791900,29.88
2008-09-04,32.70,33.41,31.67,31.83,1100600,31.42
2008-09-03,34.35,34.63,32.63,32.83,1424100,32.41
2008-09-02,35.85,36.37,34.42,34.76,1001100,34.31
2008-09-01,35.15,36.03,34.60,35.81,715800,35.35
2008-08-29,35.93,35.93,34.95,35.63,850100,35.17
2008-08-28,35.50,36.00,34.74,36.00,869700,35.53
2008-08-27,34.21,35.71,33.82,35.35,1066200,34.89
2008-08-26,33.90,34.60,33.32,34.30,1204900,33.86
2008-08-25,35.00,35.76,34.04,34.76,875900,34.31
2008-08-22,34.34,35.78,33.21,35.62,1610000,35.16
2008-08-21,32.24,34.57,32.00,34.00,1868000,33.56
2008-08-20,31.95,32.89,31.59,32.11,1332500,31.69
2008-08-19,31.50,33.25,31.26,32.13,1928000,31.71
2008-08-18,30.26,32.00,30.03,31.84,1408700,31.43
2008-08-15,29.22,30.48,29.15,30.45,1154800,30.06
2008-08-14,28.80,29.15,28.57,28.87,674800,28.50
2008-08-13,28.97,29.90,28.35,28.99,795000,28.62
2008-08-12,29.21,29.48,28.70,28.92,584700,28.55
2008-08-11,29.91,30.29,28.48,28.80,961100,28.43
2008-08-08,29.86,30.07,29.10,29.59,567100,29.21
2008-08-07,29.36,30.40,29.25,30.03,912400,29.64
2008-08-06,29.78,29.90,28.65,29.54,670100,29.16
2008-08-05,29.10,29.55,28.32,29.26,888100,28.88
2008-08-04,29.51,30.45,28.90,28.98,839100,28.61
2008-08-01,30.07,30.73,29.50,29.53,1035200,29.15
2008-07-31,31.20,31.35,29.64,30.20,1726500,29.81
2008-07-30,28.49,30.92,28.46,30.43,2722700,30.04
2008-07-29,27.13,27.69,26.51,27.63,753600,27.27
2008-07-28,27.30,28.15,26.66,27.48,980900,27.12
2008-07-25,26.11,27.32,25.42,26.90,950600,26.55
2008-07-24,28.79,28.87,26.40,26.60,1128100,26.26
2008-07-23,28.71,29.00,28.27,28.54,718600,28.17
2008-07-22,28.30,28.88,27.64,27.93,678400,27.57
2008-07-21,27.50,28.69,27.25,28.41,758100,28.04
2008-07-18,27.88,27.88,26.86,27.31,896000,26.96
2008-07-17,27.49,28.08,26.60,27.94,1679300,27.58
2008-07-16,25.88,26.58,25.03,26.45,880400,26.11
2008-07-15,26.45,26.45,25.09,25.51,1013500,25.18
2008-07-14,26.25,27.00,26.25,26.63,697800,26.29
2008-07-11,27.28,27.96,26.26,26.26,965600,25.92
2008-07-10,27.01,27.57,26.60,26.90,759100,26.55
2008-07-09,28.25,28.35,27.11,27.61,895500,27.25
2008-07-08,28.40,28.68,27.40,27.40,899100,27.05
2008-07-07,27.96,29.20,27.80,29.15,993100,28.77
2008-07-04,28.21,28.33,27.39,27.65,578400,27.29
2008-07-03,26.54,28.20,25.22,27.69,1776700,27.33
2008-07-02,28.50,28.68,26.90,26.93,2005000,26.58
2008-07-01,30.34,30.34,28.36,28.71,1211900,28.34
2008-06-30,29.90,30.42,29.37,30.27,743100,29.88
2008-06-27,29.81,30.74,28.34,29.99,1455200,29.60
2008-06-26,31.39,31.39,29.90,29.94,721300,29.55
2008-06-25,30.68,31.48,30.43,31.15,940900,30.75
2008-06-24,31.10,31.17,29.50,30.07,1056400,29.68
2008-06-23,30.60,31.44,30.50,30.83,433900,30.43
2008-06-20,31.30,31.63,30.31,30.85,1309600,30.45
2008-06-19,30.21,31.94,30.20,31.28,948900,30.88
2008-06-18,31.62,32.17,30.21,30.59,802400,30.19
2008-06-17,31.50,32.30,31.43,31.67,621300,31.26
2008-06-16,31.12,31.80,30.66,31.24,655100,30.84
2008-06-13,30.24,31.36,30.00,30.86,964500,30.46
2008-06-12,30.01,30.40,29.54,30.09,749100,29.70
2008-06-11,31.30,31.30,30.00,30.01,1118700,29.62
2008-06-10,31.40,31.88,30.63,31.10,982500,30.70
2008-06-06,33.86,34.10,32.01,32.10,969800,31.69
2008-06-05,34.17,34.17,32.96,33.38,766100,32.95
2008-06-04,34.78,34.80,33.41,34.01,895400,33.57
2008-06-03,33.43,34.94,32.89,34.61,1231900,34.16
2008-06-02,36.00,36.42,33.80,34.11,2505700,33.67
2008-05-30,32.45,33.59,31.90,33.18,3031600,32.75
2008-05-29,30.75,30.75,28.62,30.00,3130300,29.61
2008-05-28,33.03,33.30,31.35,31.79,1863100,31.38
2008-05-27,34.39,34.58,33.04,33.34,674900,32.91
2008-05-26,34.10,34.39,33.83,34.15,277200,33.71
2008-05-23,35.35,35.50,34.10,34.21,568100,33.77
2008-05-22,35.14,35.65,34.52,35.41,560700,34.95
2008-05-21,34.80,35.79,34.67,35.32,743300,34.73
2008-05-20,35.72,35.77,34.43,34.67,581900,34.09
2008-05-19,35.34,36.12,34.94,36.05,859000,35.44
2008-05-16,34.55,35.13,34.13,35.08,784800,34.49
2008-05-15,35.33,35.35,34.56,34.93,512100,34.34
2008-05-14,34.23,35.39,33.10,35.32,936200,34.73
2008-05-13,33.90,34.20,33.43,33.86,539600,33.29
2008-05-12,33.66,33.91,33.17,33.38,307800,32.82
2008-05-09,33.69,33.79,32.61,33.49,709000,32.93
2008-05-08,33.48,33.90,33.30,33.78,617200,33.21
2008-05-07,33.92,34.22,33.66,33.96,549600,33.39
2008-05-06,34.16,34.55,32.82,33.65,816100,33.08
2008-05-05,33.50,34.35,33.21,34.16,688400,33.58
2008-05-02,35.12,35.40,34.14,34.50,717500,33.92
2008-04-30,34.10,34.82,33.82,34.57,1244400,33.99
2008-04-29,35.81,36.49,33.10,34.08,2624800,33.51
2008-04-28,36.65,53.19,36.06,36.40,729200,35.79
2008-04-25,37.46,37.85,36.05,36.26,808600,35.65
2008-04-24,37.16,37.90,36.33,36.83,839700,36.21
2008-04-23,36.30,37.47,36.00,37.27,927500,36.64
2008-04-22,34.54,36.50,34.54,36.03,837100,35.42
2008-04-21,35.74,35.90,34.44,34.83,582700,34.24
2008-04-18,34.37,35.70,34.36,35.45,886800,34.85
2008-04-17,35.30,36.00,33.80,34.43,1273100,33.85
2008-04-16,33.51,35.16,33.23,35.03,858300,34.44
2008-04-15,32.56,33.41,32.43,33.06,610400,32.50
2008-04-14,32.00,32.48,31.41,32.15,480000,31.61
2008-04-11,33.19,33.74,32.25,32.57,751000,32.02
2008-04-10,33.20,33.36,31.80,32.44,939200,31.89
2008-04-09,33.07,33.92,32.75,33.38,529700,32.82
2008-04-08,34.45,34.45,32.53,33.17,1056000,32.61
2008-04-07,33.95,35.35,33.86,34.73,1324300,34.15
2008-04-04,32.75,33.90,32.33,33.75,1141700,33.18
2008-04-03,31.77,32.84,31.60,32.11,1238300,31.57
2008-04-02,32.12,32.61,31.07,31.56,1029200,31.03
2008-04-01,30.15,31.97,30.15,31.88,1354900,31.34
2008-03-31,30.38,30.38,29.45,30.17,1016600,29.66
2008-03-28,31.20,31.20,30.17,30.68,1052800,30.16
2008-03-27,28.72,30.79,28.72,30.57,1729900,30.06
2008-03-26,28.00,29.11,27.80,28.76,1183900,28.28
2008-03-25,27.87,28.30,27.22,28.30,1416200,27.82
2008-03-24,26.35,26.35,26.35,26.35,000,25.91
2008-03-21,26.35,26.35,26.35,26.35,000,25.91
2008-03-20,26.35,26.76,26.10,26.35,1843400,25.91
2008-03-19,28.55,28.76,26.76,26.99,1116100,26.54
2008-03-18,28.00,28.26,26.87,27.95,1843800,27.48
2008-03-17,28.05,28.56,26.55,27.04,2336300,26.58
2008-03-14,29.94,30.40,29.25,29.58,1104300,29.08
2008-03-13,29.77,30.24,29.03,29.86,1389500,29.36
2008-03-12,31.12,32.15,31.05,31.31,1888800,30.78
2008-03-11,29.54,30.63,28.99,30.35,1291300,29.84
2008-03-10,28.65,30.26,28.31,29.26,1209500,28.77
2008-03-07,29.60,29.90,28.82,28.92,1160000,28.43
2008-03-06,31.15,31.40,29.70,30.07,917400,29.56
2008-03-05,29.69,30.97,29.69,30.94,1030500,30.42
2008-03-04,29.87,30.59,29.05,29.49,873500,28.99
2008-03-03,30.20,30.20,30.20,30.20,000,29.69
2008-02-29,31.71,31.71,29.84,30.20,1754300,29.69
2008-02-28,32.56,32.92,31.85,31.96,613700,31.42
2008-02-27,33.12,33.38,32.06,32.84,787400,32.29
2008-02-26,33.54,33.59,32.65,33.15,800000,32.59
2008-02-25,33.10,33.85,32.33,33.00,1056600,32.44
2008-02-22,31.50,32.65,30.83,32.00,905200,31.46
2008-02-21,32.71,33.37,31.92,32.28,1020600,31.74
2008-02-20,33.04,33.54,31.60,31.99,1537200,31.45
2008-02-19,34.25,34.39,33.14,33.71,1138100,33.14
2008-02-18,32.55,34.22,32.55,33.93,1031900,33.36
2008-02-15,32.85,33.62,31.93,32.20,1354300,31.66
2008-02-14,33.91,34.90,31.70,33.18,2790400,32.62
2008-02-13,30.00,33.00,29.70,32.17,2691100,31.63
2008-02-12,27.84,29.98,27.65,29.86,2125100,29.36
2008-02-11,26.98,28.04,26.62,27.19,908000,26.73
2008-02-08,27.09,27.98,26.70,27.01,1774800,26.56
2008-02-07,27.91,27.96,25.56,26.53,2364100,26.08
2008-02-06,27.90,28.80,26.72,28.11,3258700,27.64
2008-02-05,31.00,31.74,28.70,29.11,1296700,28.62
2008-02-04,31.45,31.69,30.81,31.29,812100,30.76
2008-02-01,30.05,30.83,29.76,30.83,1341300,30.31
2008-01-31,30.18,30.30,28.14,29.44,2176100,28.94
2008-01-30,30.90,30.90,29.56,30.44,1177500,29.93
2008-01-29,30.50,31.12,29.86,30.81,1253200,30.29
2008-01-28,29.50,30.06,28.57,29.35,1460100,28.86
2008-01-25,30.01,31.04,29.02,30.70,2645000,30.18
2008-01-24,28.40,29.49,28.02,28.74,3129000,28.26
2008-01-23,28.00,28.78,25.44,26.57,2804400,26.12
2008-01-22,22.80,27.50,22.15,26.77,5121300,26.32
2008-01-21,28.15,28.27,24.80,25.32,4087600,24.89
2008-01-18,31.00,31.85,28.60,28.95,3466900,28.46
2008-01-17,31.80,33.10,30.94,31.32,2668000,30.79
2008-01-16,34.00,34.00,30.13,31.10,4211700,30.58
2008-01-15,36.45,37.60,34.75,35.15,1695500,34.56
2008-01-14,35.00,35.81,34.01,35.57,1262600,34.97
2008-01-11,35.60,35.93,34.40,35.16,1102900,34.57
2008-01-10,37.85,37.99,34.15,35.27,2922400,34.68
2008-01-09,38.79,39.06,37.12,37.54,1235100,36.91
2008-01-08,38.51,40.47,38.35,39.18,971000,38.52
2008-01-07,40.64,40.86,37.78,38.27,1274000,37.63
2008-01-04,41.59,42.60,40.25,40.92,971900,40.23
2008-01-03,40.66,41.87,39.70,40.84,635600,40.15
2008-01-02,41.90,42.36,40.48,40.91,391500,40.22
2008-01-01,41.75,41.75,41.75,41.75,000,41.05
2007-12-31,41.75,41.75,41.75,41.75,000,41.05
2007-12-28,41.32,41.75,41.17,41.75,227800,41.05
2007-12-27,42.39,42.45,40.80,41.79,780700,41.09
2007-12-26,41.19,41.19,41.19,41.19,000,40.50
2007-12-25,41.19,41.19,41.19,41.19,000,40.50
2007-12-24,41.19,41.19,41.19,41.19,000,40.50
2007-12-21,41.89,41.97,41.05,41.19,1439900,40.50
2007-12-20,40.61,41.42,40.35,41.36,589700,40.66
2007-12-19,40.62,41.25,40.15,40.62,629800,39.94
2007-12-18,40.23,41.45,40.18,40.34,594200,39.66
2007-12-17,41.09,41.27,39.77,40.66,690900,39.98
2007-12-14,41.32,41.84,40.86,41.62,922300,40.92
2007-12-13,42.09,43.25,40.51,40.77,1198000,40.08
2007-12-12,40.51,42.71,39.86,42.50,641500,41.78
2007-12-11,42.40,42.97,41.00,41.74,882500,41.04
2007-12-10,42.15,42.50,41.00,42.25,819000,41.54
2007-12-07,42.30,42.96,41.91,42.39,673700,41.68
2007-12-06,42.75,42.89,40.70,41.64,685300,40.94
2007-12-05,40.04,41.87,39.98,41.67,759400,40.97
2007-12-04,40.45,40.45,39.02,39.42,610400,38.76
2007-12-03,41.83,41.98,39.80,40.24,732600,39.56
2007-11-30,41.00,42.08,40.80,41.21,1018200,40.52
2007-11-29,40.20,41.04,39.55,40.45,1184800,39.77
2007-11-28,38.42,39.97,37.62,39.55,1154800,38.88
2007-11-27,36.92,38.47,36.13,38.06,1220400,37.42
2007-11-26,37.17,38.10,36.90,37.17,1588800,36.54
2007-11-23,36.47,37.50,33.66,35.62,2622900,35.02
2007-11-22,37.66,38.49,36.15,36.58,1356800,35.96
2007-11-21,37.90,38.13,36.22,37.78,2032300,37.14
2007-11-20,37.60,38.79,35.55,38.36,2655400,37.71
2007-11-19,40.45,41.66,37.06,37.60,1982600,36.97
2007-11-16,40.60,41.35,38.81,40.73,1490300,40.04
2007-11-15,43.11,43.45,39.62,41.68,1947300,40.98
2007-11-14,45.80,46.46,42.41,43.46,1724100,42.73
2007-11-13,47.51,47.65,42.18,43.35,2630700,42.62
2007-11-12,46.90,48.00,46.50,47.95,1059100,47.14
2007-11-09,47.50,48.17,46.00,47.12,1075900,46.33
2007-11-08,45.99,47.86,45.33,46.92,1249700,46.13
2007-11-07,46.99,47.97,46.14,47.25,1318100,46.45
2007-11-06,44.80,45.96,44.13,45.68,1138900,44.91
2007-11-05,44.15,46.00,43.30,44.37,1886500,43.62
2007-11-02,44.88,46.76,43.15,46.41,1222900,45.63
2007-11-01,47.10,48.80,46.18,46.56,1133700,45.78
2007-10-31,46.05,47.44,46.05,46.82,786800,46.03
2007-10-30,43.99,46.89,43.86,46.25,1788800,45.47
2007-10-29,43.06,44.39,42.91,43.85,1036000,43.11
2007-10-26,43.05,43.24,41.67,42.44,1527200,41.73
2007-10-25,43.95,44.30,43.61,43.92,520200,43.18
2007-10-24,42.99,44.00,42.74,43.42,583200,42.69
2007-10-23,42.23,42.99,42.22,42.74,511700,42.02
2007-10-22,41.51,42.00,38.90,41.90,1163900,41.19
2007-10-19,44.07,44.58,42.91,43.05,643900,42.33
2007-10-18,44.70,44.98,43.79,44.36,688900,43.61
2007-10-17,43.04,44.74,42.56,44.49,677100,43.74
2007-10-16,42.81,43.90,42.20,43.14,655800,42.41
2007-10-15,43.49,44.39,42.35,43.47,811800,42.74
2007-10-12,42.90,43.62,42.50,43.44,679600,42.71
2007-10-11,43.41,44.41,43.31,43.57,565200,42.84
2007-10-10,43.50,44.21,42.85,43.26,698500,42.53
2007-10-09,42.31,43.43,42.20,43.00,823300,42.28
2007-10-08,43.00,45.13,41.90,42.26,1353000,41.55
2007-10-05,41.98,42.89,41.90,42.71,787400,41.99
2007-10-04,41.10,42.14,40.12,41.71,772100,41.01
2007-10-03,42.13,42.91,40.59,41.20,645900,40.51
2007-10-02,42.55,43.80,41.35,41.89,1110400,41.18
2007-10-01,40.60,41.96,40.40,41.93,683100,41.22
2007-09-28,41.11,41.45,40.04,40.37,978000,39.69
2007-09-27,41.50,42.30,39.62,39.99,1401800,39.32
2007-09-26,40.38,41.50,40.20,40.87,1199900,40.18
2007-09-25,38.80,41.19,38.06,39.99,2095900,39.32
2007-09-24,37.05,39.40,37.05,38.92,1633500,38.26
2007-09-21,36.37,37.20,35.85,36.93,929800,36.31
2007-09-20,36.40,36.40,35.70,36.12,369100,35.51
2007-09-19,36.03,36.89,35.85,36.46,889500,35.85
2007-09-18,34.16,35.48,34.16,35.02,562200,34.43
2007-09-17,34.76,34.89,34.00,34.46,363900,33.88
2007-09-14,34.64,35.32,33.80,35.11,979200,34.52
2007-09-13,34.81,35.20,34.06,34.81,675600,34.22
2007-09-12,35.40,35.55,34.91,35.13,360100,34.54
2007-09-11,35.40,35.60,34.90,35.34,491300,34.74
2007-09-10,35.13,35.99,34.60,35.13,838600,34.54
2007-09-07,36.10,36.35,35.12,35.13,551500,34.54
2007-09-06,35.66,36.57,35.30,36.14,626400,35.53
2007-09-05,37.00,37.00,35.06,35.50,769200,34.90
2007-09-04,36.45,36.94,35.70,36.88,683700,36.26
2007-09-03,36.58,36.72,35.60,36.24,516400,35.63
2007-08-31,35.00,36.28,34.75,36.20,860200,35.59
2007-08-30,34.84,34.89,33.72,34.70,479200,34.12
2007-08-29,33.10,34.37,32.76,34.27,919800,33.69
2007-08-28,34.93,34.93,33.87,34.23,489100,33.65
2007-08-27,35.50,35.80,34.60,34.94,457300,34.35
2007-08-24,35.18,35.47,34.60,35.10,675100,34.51
2007-08-23,35.09,35.50,34.44,35.17,1507100,34.58
2007-08-22,32.76,34.46,32.41,34.19,1056500,33.61
2007-08-21,33.33,33.39,32.07,32.50,1224500,31.95
2007-08-20,34.02,34.02,32.44,32.64,1391800,32.09
2007-08-17,29.68,34.30,28.62,32.23,3344400,31.69
2007-08-16,33.20,33.61,30.63,31.39,3089600,30.86
2007-08-15,35.50,35.82,33.75,34.71,1311200,34.13
2007-08-14,37.00,37.16,36.09,36.42,625200,35.81
2007-08-13,37.50,38.02,35.38,36.85,1376300,36.23
2007-08-10,37.20,38.98,36.60,37.16,2858800,36.53
2007-08-09,38.60,39.95,38.30,39.63,2350200,38.96
2007-08-08,36.51,39.14,36.50,38.69,3169400,38.04
2007-08-07,35.00,36.47,34.35,36.15,1019900,35.54
2007-08-06,34.64,35.22,33.87,34.30,601300,33.72
2007-08-03,35.57,36.21,35.10,35.36,519600,34.76
2007-08-02,36.39,36.85,34.82,35.24,867800,34.65
2007-08-01,34.35,35.68,34.06,35.14,694800,34.55
2007-07-31,35.20,36.10,35.00,35.58,794600,34.98
2007-07-30,34.66,35.63,33.85,34.51,720300,33.93
2007-07-27,32.67,35.23,31.11,34.66,1789900,34.08
2007-07-26,35.59,35.59,34.15,34.63,982500,34.05
2007-07-25,35.51,35.66,34.34,35.33,999600,34.74
2007-07-24,36.62,36.79,35.82,35.88,502000,35.28
2007-07-23,36.00,36.67,35.21,36.67,611000,36.05
2007-07-20,37.00,37.10,35.75,36.19,627900,35.58
2007-07-19,36.09,37.37,35.97,36.76,665700,36.14
2007-07-18,36.00,36.25,35.75,36.12,722500,35.51
2007-07-17,37.10,37.10,36.13,36.75,455200,36.13
2007-07-16,37.14,37.49,35.56,37.17,1023700,36.54
2007-07-13,37.90,37.94,36.35,36.96,897000,36.34
2007-07-12,37.40,37.40,36.30,37.07,744900,36.45
2007-07-11,36.44,37.00,36.19,36.75,871400,36.13
2007-07-10,37.40,37.69,36.35,37.18,1206500,36.55
2007-07-09,38.45,38.60,37.61,37.87,1095900,37.23
2007-07-06,37.00,37.55,36.15,37.55,968700,36.92
2007-07-05,37.94,38.10,36.34,36.96,1366600,36.34
2007-07-04,38.00,38.35,36.60,37.01,1642400,36.39
2007-07-03,37.80,39.69,37.11,37.48,3150100,36.85
2007-07-02,34.40,37.66,34.13,37.50,2703000,36.87
2007-06-29,34.65,34.80,33.62,34.20,1609000,33.62
2007-06-28,65.54,68.10,65.53,68.05,527500,66.90
2007-06-27,64.80,65.40,62.75,64.56,451000,63.47
2007-06-26,65.40,65.40,64.02,64.93,420700,63.84
2007-06-25,65.50,65.80,64.50,65.38,514900,64.28
2007-06-22,66.60,66.86,65.85,66.40,275700,65.28
2007-06-21,67.10,67.10,64.81,65.81,584300,64.70
2007-06-20,67.15,68.39,67.15,68.03,355100,66.88
2007-06-19,66.02,67.57,66.02,67.06,560200,65.93
2007-06-18,66.50,67.00,65.45,66.42,398600,65.30
2007-06-15,66.00,67.30,65.83,66.52,561400,65.40
2007-06-14,64.90,65.75,64.90,65.68,345100,64.57
2007-06-13,62.99,64.17,62.51,64.00,298800,62.92
2007-06-12,63.12,64.30,62.50,63.58,316300,62.51
2007-06-11,63.95,64.33,62.60,63.00,395000,61.94
2007-06-08,61.03,63.16,60.17,62.44,491200,61.39
2007-06-07,62.90,64.33,61.51,62.41,448400,61.36
2007-06-06,65.89,65.89,62.72,63.41,497300,62.34
2007-06-05,65.01,66.60,64.66,65.50,368700,64.40
2007-06-04,65.50,65.80,64.15,65.17,379700,64.07
2007-06-01,67.48,67.70,64.81,65.65,944900,64.54
2007-05-31,67.00,68.20,66.96,67.90,1188100,66.76
2007-05-30,62.80,68.70,62.44,65.77,2658900,64.66
2007-05-29,63.30,63.90,62.22,63.84,1120400,62.76
2007-05-28,60.69,60.69,60.69,60.69,000,59.67
2007-05-25,60.00,61.38,59.50,60.69,354900,59.67
2007-05-24,60.10,60.94,59.30,60.38,597200,59.17
2007-05-23,58.95,60.74,58.65,60.30,502800,59.09
2007-05-22,57.98,58.94,57.52,58.89,440700,57.71
2007-05-21,57.00,58.15,56.44,57.78,506700,56.62
2007-05-18,57.16,57.20,56.70,57.00,512900,55.85
2007-05-17,57.20,57.60,56.90,57.16,160400,56.01
2007-05-16,57.40,58.18,56.35,57.20,565800,56.05
2007-05-15,58.76,59.00,57.14,57.64,448700,56.48
2007-05-14,58.26,59.00,57.77,58.78,343500,57.60
2007-05-11,57.00,57.80,55.60,57.59,746300,56.43
2007-05-10,59.00,59.74,57.60,57.80,401800,56.64
2007-05-09,57.33,58.80,57.00,58.62,471400,57.44
2007-05-08,59.00,59.00,56.35,56.85,634600,55.71
2007-05-07,59.99,60.29,58.05,58.55,579500,57.37
2007-05-04,60.50,60.65,58.62,59.33,942800,58.14
2007-05-03,62.20,62.48,58.60,58.79,1086100,57.61
2007-05-02,62.50,62.80,61.62,62.05,597300,60.80
2007-05-01,62.16,62.16,62.16,62.16,000,60.91
2007-04-30,62.48,63.38,62.09,62.16,287300,60.91
2007-04-27,62.20,62.80,61.71,62.74,436800,61.48
2007-04-26,62.79,62.96,61.96,62.46,271700,61.20
2007-04-25,61.66,62.48,61.18,62.28,313700,61.03
2007-04-24,62.61,63.40,61.15,61.71,359600,60.47
2007-04-23,62.20,63.58,60.60,63.34,480600,62.07
2007-04-20,62.70,63.00,62.10,62.89,449000,61.63
2007-04-19,62.56,62.75,61.20,61.76,603000,60.52
2007-04-18,64.00,64.06,63.08,63.43,639300,62.16
2007-04-17,63.25,63.82,62.60,63.50,680200,62.22
2007-04-16,60.29,63.10,59.88,62.82,750900,61.56
2007-04-13,60.18,60.30,59.38,59.81,211600,58.61
2007-04-12,60.20,60.45,58.67,59.81,527200,58.61
2007-04-11,60.99,61.65,60.31,60.85,397100,59.63
2007-04-10,61.00,61.00,59.64,60.48,257100,59.26
2007-04-09,60.52,60.52,60.52,60.52,000,59.30
2007-04-06,60.52,60.52,60.52,60.52,000,59.30
2007-04-05,60.00,60.68,59.75,60.52,359500,59.30
2007-04-04,59.65,59.94,58.95,59.80,345300,58.60
2007-04-03,58.11,59.60,58.11,59.37,430300,58.18
2007-04-02,58.20,58.28,57.60,58.06,248200,56.89
2007-03-30,57.97,58.67,57.32,58.13,352100,56.96
2007-03-29,58.00,58.50,57.68,58.21,645700,57.04
2007-03-28,60.30,60.94,56.85,57.30,1563100,56.15
2007-03-27,59.82,60.50,59.31,60.00,484600,58.79
2007-03-26,60.00,60.19,57.97,59.48,500100,58.28
2007-03-23,59.97,60.40,59.12,59.50,420900,58.30
2007-03-22,59.20,60.49,59.20,59.80,466800,58.60
2007-03-21,58.99,59.38,58.55,59.00,361300,57.81
2007-03-20,59.49,59.49,58.19,58.85,384500,57.67
2007-03-19,59.00,59.46,58.41,59.20,418700,58.01
2007-03-16,57.89,59.00,57.50,57.97,570300,56.81
2007-03-15,58.33,58.50,56.54,57.46,747200,56.31
2007-03-14,55.85,56.90,55.00,55.80,1323800,54.68
2007-03-13,61.34,61.40,58.10,58.30,1064300,57.13
2007-03-12,60.99,61.94,60.40,60.86,669400,59.64
2007-03-09,60.90,60.94,58.66,59.90,866600,58.70
2007-03-08,58.93,59.88,58.28,59.80,599900,58.60
2007-03-07,57.09,58.70,56.45,57.94,705100,56.78
2007-03-06,58.10,58.20,56.15,56.76,624600,55.62
2007-03-05,54.75,56.50,54.45,56.08,804800,54.95
2007-03-02,58.00,59.40,56.60,57.32,1118400,56.17
2007-03-01,56.00,59.60,52.67,56.42,2110600,55.29
2007-02-28,50.51,54.94,49.51,54.58,2209200,53.48
2007-02-27,58.59,58.59,52.56,53.26,1844400,52.19
2007-02-26,57.40,59.50,56.60,59.10,579000,57.91
2007-02-23,58.56,58.90,56.85,57.46,507500,56.31
2007-02-22,57.59,58.55,57.30,58.47,424100,57.30
2007-02-21,58.51,59.00,56.50,57.50,497100,56.34
2007-02-20,59.00,59.10,57.72,58.38,450900,57.21
2007-02-19,56.99,59.05,56.67,58.51,923800,57.33
2007-02-16,57.00,57.34,55.40,56.49,1053300,55.35
2007-02-15,60.25,60.70,56.62,56.98,1451200,55.83
2007-02-14,60.70,61.15,59.22,60.47,945200,59.25
2007-02-13,62.25,63.15,59.15,59.97,1557800,58.76
2007-02-12,62.80,62.80,60.87,61.95,603400,60.71
2007-02-09,61.85,63.37,59.68,61.94,1576400,60.70
2007-02-08,63.74,64.20,59.10,61.57,1244800,60.33
2007-02-07,61.50,64.67,60.14,64.42,835500,63.13
2007-02-06,67.69,67.75,60.75,61.78,1823800,60.54
2007-02-05,63.93,67.39,63.17,67.36,1338300,66.01
2007-02-02,62.69,63.26,61.45,63.12,884600,61.85
2007-02-01,60.00,63.10,59.99,61.75,815100,60.51
2007-01-31,58.27,59.80,57.97,59.58,515000,58.38
2007-01-30,58.00,58.93,57.05,58.70,435100,57.52
2007-01-29,58.90,58.90,56.61,57.90,552600,56.74
2007-01-26,56.80,57.84,55.69,57.50,533100,56.34
2007-01-25,58.13,58.70,56.76,57.51,635500,56.35
2007-01-24,57.23,59.50,57.15,57.65,1521300,56.49
2007-01-23,54.80,57.10,54.56,56.83,614200,55.69
2007-01-22,53.82,55.69,53.82,55.00,686800,53.89
2007-01-19,53.60,53.69,52.31,53.02,512000,51.95
2007-01-18,53.00,54.93,53.00,53.90,1280600,52.82
2007-01-17,51.31,53.00,51.04,52.81,568400,51.75
2007-01-16,52.81,52.97,50.73,51.31,722000,50.28
2007-01-15,50.80,52.75,50.70,52.41,853000,51.36
2007-01-12,48.55,50.30,47.60,50.06,892900,49.05
2007-01-11,48.00,49.69,47.76,49.51,482600,48.52
2007-01-10,48.78,48.87,47.56,47.79,398500,46.83
2007-01-09,49.20,49.80,49.00,49.08,447300,48.09
2007-01-08,48.42,49.39,47.99,49.28,454500,48.29
2007-01-05,48.69,48.90,48.08,48.50,360100,47.53
2007-01-04,50.19,50.19,48.69,49.00,873900,48.02
2007-01-03,49.90,51.18,49.11,50.71,787900,49.69
2007-01-02,48.00,49.63,47.64,49.52,411200,48.52
2007-01-01,47.60,47.60,47.60,47.60,000,46.64
2006-12-29,47.79,47.98,47.35,47.60,155500,46.64
2006-12-28,48.50,48.50,47.66,47.82,169600,46.86
2006-12-27,47.25,48.25,47.14,48.20,342400,47.23
2006-12-26,47.18,47.18,47.18,47.18,000,46.23
2006-12-25,47.18,47.18,47.18,47.18,000,46.23
2006-12-22,47.40,48.15,46.99,47.18,464600,46.23
2006-12-21,48.14,48.14,46.65,47.55,531500,46.59
2006-12-20,47.57,48.70,47.50,48.15,629900,47.18
2006-12-19,47.80,47.96,46.92,47.30,343300,46.35
2006-12-18,48.89,49.44,47.96,48.35,403700,47.38
2006-12-15,46.94,49.30,46.66,48.81,1177000,47.83
2006-12-14,45.70,46.85,45.41,46.62,510900,45.68
2006-12-13,45.64,45.88,45.16,45.66,395300,44.74
2006-12-12,46.30,46.50,45.69,45.74,243100,44.82
2006-12-11,46.60,46.89,46.27,46.62,162500,45.68
2006-12-08,46.49,46.49,45.80,46.31,150100,45.38
2006-12-07,45.65,46.78,45.49,46.50,584200,45.57
2006-12-06,45.37,45.89,44.60,45.54,416000,44.62
2006-12-05,45.60,45.94,45.05,45.72,466300,44.80
2006-12-04,45.50,46.25,45.21,45.80,423400,44.88
2006-12-01,46.00,46.65,44.83,45.70,332000,44.78
2006-11-30,46.35,47.09,45.74,46.10,308100,45.17
2006-11-29,45.21,46.85,45.06,46.50,340900,45.57
2006-11-28,44.49,45.05,44.00,45.00,483700,44.10
2006-11-27,47.00,47.05,45.30,45.41,463100,44.50
2006-11-24,46.74,46.93,44.57,46.62,601500,45.68
2006-11-23,47.35,47.70,45.83,46.37,347900,45.44
2006-11-22,46.35,47.49,46.25,47.25,449000,46.30
2006-11-21,46.16,47.00,46.00,46.90,330000,45.96
2006-11-20,45.73,46.17,44.75,45.97,325000,45.05
2006-11-17,45.70,47.00,44.60,45.30,943000,44.39
2006-11-16,45.40,45.68,44.17,45.43,954200,44.52
2006-11-15,46.15,47.75,45.19,45.50,1181200,44.59
2006-11-14,50.03,50.30,45.56,46.15,1920200,45.22
2006-11-13,47.40,49.80,47.17,49.00,1036200,48.02
2006-11-10,47.00,47.18,46.37,47.04,501400,46.09
2006-11-09,47.50,48.20,46.75,46.85,661400,45.91
2006-11-08,47.52,47.90,46.20,47.12,887100,46.17
2006-11-07,44.20,47.80,44.02,47.67,1699200,46.71
2006-11-06,42.50,44.15,42.50,43.94,435400,43.06
2006-11-03,42.90,43.37,42.30,42.55,329400,41.69
2006-11-02,42.65,43.35,42.65,42.95,535400,42.09
2006-11-01,42.42,43.47,42.17,42.80,356400,41.94
2006-10-31,42.10,42.84,41.76,42.14,490000,41.29
2006-10-30,41.48,42.81,40.62,41.70,342400,40.86
2006-10-27,41.75,42.22,41.00,41.66,393400,40.82
2006-10-26,42.88,42.88,41.85,41.97,587100,41.13
2006-10-25,42.93,43.41,42.39,42.50,521600,41.65
2006-10-24,43.80,43.89,43.07,43.52,420900,42.65
2006-10-23,44.20,44.27,41.85,43.87,996700,42.99
2006-10-20,42.70,44.45,42.70,43.95,979900,43.07
2006-10-19,42.50,43.15,41.86,42.86,317700,42.00
2006-10-18,42.22,42.80,42.01,42.43,238200,41.58
2006-10-17,43.00,43.00,41.51,42.22,413100,41.37
2006-10-16,43.03,43.35,42.68,43.15,533300,42.28
2006-10-13,43.29,43.94,42.20,43.20,965700,42.33
2006-10-12,41.98,43.25,41.50,42.93,505400,42.07
2006-10-11,41.34,42.15,41.07,41.80,432500,40.96
2006-10-10,42.69,43.19,41.61,42.18,766200,41.33
2006-10-09,39.30,42.35,38.91,41.94,994200,41.10
2006-10-06,41.00,41.35,38.56,39.04,1363400,38.26
2006-10-05,41.10,41.48,40.51,40.96,453700,40.14
2006-10-04,41.00,41.34,40.01,40.50,653500,39.69
2006-10-03,43.70,43.70,41.20,41.40,594100,40.57
2006-10-02,43.63,43.97,42.70,43.50,697700,42.63
2006-09-29,41.49,43.50,41.21,43.33,812100,42.46
2006-09-28,41.20,41.30,40.82,41.15,400600,40.32
2006-09-27,40.70,41.25,40.30,40.69,552000,39.87
2006-09-26,39.10,40.34,38.78,39.90,845700,39.10
2006-09-25,38.60,40.00,37.62,38.32,1176600,37.55
2006-09-22,40.70,40.90,38.05,38.25,1818200,37.48
2006-09-21,42.43,42.55,39.87,40.65,1075700,39.83
2006-09-20,44.16,44.19,41.73,42.65,717400,41.79
2006-09-19,44.06,44.45,43.50,44.15,270300,43.26
2006-09-18,44.09,44.44,43.65,44.01,354200,43.13
2006-09-15,43.95,44.01,42.85,43.59,785900,42.71
2006-09-14,44.30,44.48,43.92,44.09,439600,43.20
2006-09-13,44.39,44.40,43.60,44.07,405900,43.18
2006-09-12,43.85,43.98,43.01,43.85,364600,42.97
2006-09-11,44.98,44.98,42.62,43.32,679900,42.45
2006-09-08,44.63,45.50,44.36,44.93,427500,44.03
2006-09-07,45.31,45.45,43.50,44.32,1032600,43.43
2006-09-06,46.75,47.65,45.55,45.90,586700,44.98
2006-09-05,48.18,48.48,46.17,46.71,486700,45.77
2006-09-04,48.00,48.54,47.91,48.18,497700,47.21
2006-09-01,46.48,48.62,46.18,48.12,633300,47.15
2006-08-31,46.00,46.61,45.64,46.19,526900,45.26
2006-08-30,44.36,45.89,44.25,45.76,623500,44.84
2006-08-29,46.00,46.23,43.82,44.45,830900,43.56
2006-08-28,47.38,47.75,45.10,45.98,490900,45.06
2006-08-25,45.96,47.00,45.96,46.52,150600,45.59
2006-08-24,47.07,47.30,45.62,46.09,574100,45.16
2006-08-23,48.51,48.86,46.33,47.40,490300,46.45
2006-08-22,48.52,48.86,48.13,48.63,139200,47.65
2006-08-21,48.79,49.29,48.22,48.48,176500,47.51
2006-08-18,48.69,49.10,48.58,48.70,260800,47.72
2006-08-17,49.30,49.34,48.34,48.86,339000,47.88
2006-08-16,49.30,49.41,48.61,49.00,311500,48.02
2006-08-15,47.77,49.10,47.70,49.00,435600,48.02
2006-08-14,48.60,49.65,47.82,48.11,471600,47.14
2006-08-11,47.55,48.25,47.50,48.00,267100,47.04
2006-08-10,47.46,48.25,46.29,46.94,768800,46.00
2006-08-09,50.00,50.20,45.49,48.61,874100,47.63
2006-08-08,50.01,50.30,49.59,50.00,481800,49.00
2006-08-07,48.99,50.40,48.41,49.59,765300,48.59
2006-08-04,49.00,50.85,49.00,50.02,1590100,49.01
2006-08-03,49.00,49.05,47.59,48.64,1124300,47.66
2006-08-02,47.35,49.00,47.10,48.67,1194100,47.69
2006-08-01,45.33,47.70,44.62,46.92,1651600,45.98
2006-07-31,43.00,43.46,42.55,42.79,672500,41.93
2006-07-28,42.00,43.00,41.51,42.71,352100,41.85
2006-07-27,42.00,42.46,41.69,42.29,375400,41.44
2006-07-26,42.23,42.23,40.75,41.40,576600,40.57
2006-07-25,42.25,42.37,41.12,42.12,574400,41.27
2006-07-24,38.80,40.85,38.73,40.76,699800,39.94
2006-07-21,39.66,39.80,37.17,38.70,1110100,37.92
2006-07-20,42.00,43.12,39.01,40.15,1007800,39.34
2006-07-19,40.40,40.84,39.50,40.45,980500,39.64
2006-07-18,38.01,39.93,38.00,39.03,1472700,38.25
2006-07-17,38.50,39.50,35.95,37.83,2189300,37.07
2006-07-14,41.50,42.20,39.00,39.33,1437900,38.54
2006-07-13,44.60,44.99,41.87,42.13,1323000,41.28
2006-07-12,45.59,45.95,44.80,44.95,464400,44.05
2006-07-11,45.79,46.88,43.75,44.72,907100,43.82
2006-07-10,47.12,48.65,45.10,45.83,563800,44.91
2006-07-07,49.01,49.01,46.88,47.25,651100,46.30
2006-07-06,50.05,50.27,48.68,49.01,674300,48.03
2006-07-05,52.29,52.70,49.94,50.36,612200,49.35
2006-07-04,51.93,52.99,51.50,52.30,731900,51.25
2006-07-03,49.99,51.32,49.41,51.16,641500,50.13
2006-06-30,50.40,51.01,48.71,49.07,726300,48.08
2006-06-29,47.01,48.49,46.72,48.30,475400,47.33
2006-06-28,46.30,47.48,45.40,46.40,547700,45.47
2006-06-27,49.50,50.15,46.62,47.22,516600,46.27
2006-06-26,50.49,51.00,48.80,49.12,351700,48.13
2006-06-23,49.60,50.49,49.40,50.06,262800,49.05
2006-06-22,51.20,51.50,49.50,49.75,602700,48.75
2006-06-21,50.00,50.35,47.83,49.79,547900,48.79
2006-06-20,49.20,50.90,47.90,48.38,818300,47.41
2006-06-19,47.94,50.85,47.50,49.03,807500,48.04
2006-06-16,43.63,43.63,43.63,43.63,000,42.75
2006-06-15,43.63,43.63,43.63,43.63,000,42.75
2006-06-14,44.70,46.00,42.01,43.63,1197800,42.75
2006-06-13,45.25,47.00,43.92,45.13,1427000,44.22
2006-06-12,48.99,50.48,47.45,47.75,646700,46.79
2006-06-09,49.97,50.25,47.01,48.53,1332500,47.55
2006-06-08,48.50,50.15,47.03,47.36,1276600,46.41
2006-06-07,51.75,52.50,51.01,51.60,640600,50.56
2006-06-06,52.00,52.90,50.29,50.82,863500,49.80
2006-06-05,53.03,54.43,53.03,53.22,632500,52.15
2006-06-02,54.55,55.29,53.01,53.29,977800,52.22
2006-06-01,54.72,54.72,52.55,53.79,1399200,52.71
2006-05-31,50.65,54.25,49.15,54.25,2714100,53.16
2006-05-30,54.50,54.74,50.92,52.25,1513000,51.20
2006-05-29,52.25,54.00,52.03,53.53,1023700,52.45
2006-05-26,47.88,51.72,47.81,51.02,2011100,50.00
2006-05-25,50.16,51.12,49.02,49.75,751900,48.75
2006-05-24,49.65,50.62,46.77,49.60,3066300,48.60
2006-05-23,42.50,50.00,41.33,49.08,3127600,48.09
2006-05-22,51.00,51.00,42.65,43.79,3347600,42.91
2006-05-19,52.00,54.75,50.17,50.62,1548600,49.61
2006-05-18,54.50,55.47,49.25,52.17,2698600,51.13
2006-05-17,58.83,61.00,56.45,56.96,1056000,55.82
2006-05-16,59.69,61.60,58.12,58.12,1400100,56.95
2006-05-15,63.00,63.25,56.77,59.29,1975000,58.10
2006-05-12,67.25,67.83,63.32,63.87,746300,62.58
2006-05-11,69.87,69.95,67.21,67.62,438700,66.27
2006-05-10,69.95,70.22,68.46,68.50,364500,67.12
2006-05-09,70.51,70.85,67.40,69.71,726200,68.31
2006-05-08,66.85,70.62,66.85,70.00,1077800,68.59
2006-05-05,63.00,66.28,62.76,66.28,655500,64.95
2006-05-04,63.00,63.25,62.38,62.67,615300,61.42
2006-05-03,63.50,63.95,62.31,62.50,567400,61.24
2006-05-02,62.44,62.67,60.55,62.12,314500,60.88
2006-05-01,61.75,61.75,61.75,61.75,000,60.51
2006-04-28,61.44,62.33,60.42,61.75,251900,60.51
2006-04-27,63.11,63.12,59.67,61.25,645700,60.02
2006-04-26,63.57,63.58,62.13,62.99,331800,61.73
2006-04-25,62.84,64.62,62.84,63.12,384100,61.86
2006-04-24,64.00,64.00,62.40,63.00,465000,61.73
2006-04-21,62.69,63.80,61.88,63.50,553600,62.22
2006-04-20,63.75,63.75,61.46,62.25,740600,61.00
2006-04-19,62.88,64.98,61.52,62.42,1330900,61.17
2006-04-18,57.62,61.96,57.62,61.54,1202700,60.30
2006-04-17,57.33,57.33,57.33,57.33,000,56.18
2006-04-14,57.33,57.33,57.33,57.33,000,56.18
2006-04-13,56.15,57.50,56.12,57.33,298200,56.18
2006-04-12,56.46,56.50,53.96,55.81,484500,54.69
2006-04-11,57.35,57.41,55.80,56.46,254900,55.33
2006-04-10,56.61,57.44,56.51,57.29,280700,56.14
2006-04-07,56.81,57.37,56.59,57.15,471400,56.00
2006-04-06,56.75,57.49,55.92,56.56,389200,55.43
2006-04-05,55.00,56.31,55.00,56.29,305500,55.16
2006-04-04,55.76,55.92,54.53,54.54,382700,53.45
2006-04-03,54.88,55.82,54.65,54.94,341600,53.83
2006-03-31,54.38,54.74,53.89,54.20,239800,53.11
2006-03-30,54.69,54.99,54.09,54.38,282600,53.28
2006-03-29,54.62,54.72,53.38,54.22,435900,53.14
2006-03-28,57.50,57.50,53.50,54.38,672900,53.28
2006-03-27,55.35,57.06,55.30,56.50,525600,55.36
2006-03-24,54.39,55.20,54.28,55.03,1093500,53.93
2006-03-23,53.97,54.44,53.56,54.00,436400,52.91
2006-03-22,53.38,53.93,52.65,53.75,381800,52.67
2006-03-21,53.75,54.50,52.56,53.64,555100,52.56
2006-03-20,54.06,54.72,53.25,53.75,430200,52.67
2006-03-17,54.42,55.20,53.64,54.19,538300,53.10
2006-03-16,53.98,54.62,52.67,54.00,464600,52.91
2006-03-15,55.00,55.31,54.15,54.15,198300,53.07
2006-03-14,55.67,55.70,54.07,54.99,245500,53.89
2006-03-13,55.12,55.70,54.80,55.54,372400,54.42
2006-03-10,54.50,54.50,52.38,53.75,314000,52.67
2006-03-09,52.25,54.72,52.25,54.08,503900,52.99
2006-03-08,54.70,55.12,52.00,52.40,788900,51.34
2006-03-07,57.42,58.33,52.29,54.75,1582600,53.65
2006-03-06,58.00,58.75,57.38,57.72,271300,56.56
2006-03-03,58.00,58.46,57.28,57.70,313900,56.54
2006-03-02,58.50,58.69,56.84,57.38,761100,56.23
2006-03-01,55.12,58.42,54.75,58.13,740500,56.96
2006-02-28,57.60,59.15,54.19,54.51,800200,53.41
2006-02-27,55.38,57.38,54.90,57.10,436500,55.95
2006-02-24,54.75,55.22,54.08,54.66,325800,53.56
2006-02-23,55.99,56.70,54.51,54.84,544900,53.74
2006-02-22,55.00,56.60,54.37,55.75,786800,54.63
2006-02-21,53.59,55.35,53.00,55.12,892300,54.02
2006-02-20,52.04,53.73,51.76,52.78,526900,51.72
2006-02-17,52.25,53.37,51.25,52.43,550400,51.37
2006-02-16,53.92,53.97,52.45,52.84,362200,51.78
2006-02-15,52.85,54.71,52.85,53.13,831600,52.06
2006-02-14,52.45,53.25,51.94,52.59,404700,51.54
2006-02-13,53.00,53.72,52.00,52.50,304400,51.44
2006-02-10,52.65,53.50,52.34,52.91,442600,51.85
2006-02-09,51.70,52.75,51.38,52.50,630400,51.44
2006-02-08,52.25,53.24,49.70,51.50,2004300,50.47
2006-02-07,53.24,56.16,51.75,53.97,2178500,52.89
2006-02-06,54.25,54.38,51.55,52.75,1093800,51.69
2006-02-03,55.50,55.95,49.38,52.98,2520500,51.92
2006-02-02,52.00,57.72,50.75,54.71,3725300,53.61
2006-02-01,43.25,46.62,43.25,46.62,857700,45.69
2006-01-31,42.97,45.25,42.71,43.09,1074000,42.22
2006-01-30,41.59,43.02,41.59,42.56,425200,41.71
2006-01-27,41.62,41.97,41.50,41.61,255400,40.78
2006-01-26,42.16,42.54,41.40,41.70,298500,40.86
2006-01-25,40.22,42.33,40.22,41.90,544000,41.06
2006-01-24,41.90,42.99,39.95,40.22,740000,39.41
2006-01-23,39.77,41.85,39.25,41.43,465300,40.60
2006-01-20,38.86,41.10,38.86,39.13,727200,38.34
2006-01-19,43.12,43.59,36.86,38.61,2456900,37.83
2006-01-18,41.12,43.11,40.80,42.50,1207700,41.65
2006-01-17,40.12,42.61,39.63,41.51,1209200,40.68
2006-01-16,37.88,40.60,37.39,39.96,1261300,39.15
2006-01-13,37.25,40.92,36.62,38.75,2513000,37.97
2006-01-12,33.28,37.99,33.13,37.46,1488900,36.71
2006-01-11,33.38,33.45,32.91,33.25,263400,32.58
2006-01-10,32.71,33.44,32.42,33.12,427300,32.46
2006-01-09,31.95,32.85,31.67,32.78,478800,32.12
2006-01-06,31.72,32.15,31.39,31.75,391100,31.11
2006-01-05,30.98,31.61,30.78,31.26,592300,30.63
2006-01-04,31.00,32.25,30.56,30.77,909100,30.16
2006-01-03,28.62,30.94,28.62,30.75,960400,30.13
2006-01-02,28.00,28.75,28.00,28.61,116800,28.04
2005-12-30,28.48,28.48,27.28,28.25,217500,27.68
2005-12-29,28.50,28.50,28.14,28.23,143400,27.66
2005-12-28,29.16,29.16,28.20,28.51,186100,27.93
2005-12-27,29.45,29.45,29.04,29.07,64200,28.48
2005-12-26,29.49,29.49,29.49,29.49,000,28.89
2005-12-23,29.51,29.52,29.23,29.49,84000,28.89
2005-12-22,29.38,29.65,29.16,29.38,233700,28.78
2005-12-21,29.37,29.44,29.21,29.27,122700,28.69
2005-12-20,29.00,29.62,29.00,29.18,293800,28.60
2005-12-19,29.25,29.40,29.00,29.24,450100,28.65
2005-12-16,28.50,29.32,28.50,29.00,467800,28.42
2005-12-15,27.81,28.73,27.68,28.50,229000,27.93
2005-12-14,27.88,28.12,27.56,27.85,193900,27.29
2005-12-13,27.70,28.20,27.00,28.00,1148700,27.44
2005-12-12,29.01,29.16,28.23,28.25,401200,27.68
2005-12-09,29.08,29.17,29.00,29.00,107600,28.42
2005-12-08,29.02,29.19,29.00,29.17,106200,28.59
2005-12-07,29.08,29.49,28.90,29.18,262900,28.59
2005-12-06,28.81,29.49,28.38,29.17,614200,28.59
2005-12-05,29.12,29.28,28.49,29.05,542700,28.47
2005-12-02,29.06,29.46,29.06,29.37,248800,28.78
2005-12-01,29.35,29.38,29.11,29.25,186500,28.66
2005-11-30,29.48,29.54,29.27,29.47,117700,28.88
2005-11-29,29.68,29.68,29.42,29.44,161600,28.85
2005-11-28,29.62,29.73,29.42,29.61,167400,29.02
2005-11-25,29.14,29.60,29.14,29.45,160900,28.86
2005-11-24,29.92,29.98,29.05,29.25,193100,28.66
2005-11-23,29.65,29.99,29.55,29.75,243300,29.16
2005-11-22,29.56,29.75,29.45,29.70,153300,29.10
2005-11-21,29.25,29.70,29.16,29.47,309400,28.88
2005-11-18,29.74,29.85,29.20,29.23,185500,28.64
2005-11-17,29.53,29.73,29.29,29.65,319600,29.05
2005-11-16,29.55,29.68,29.10,29.28,294500,28.69
2005-11-15,29.42,29.73,28.52,29.07,443300,28.48
2005-11-14,29.42,30.62,29.42,29.45,764700,28.86
2005-11-11,29.64,29.88,29.29,29.41,531200,28.81
2005-11-10,29.75,30.23,29.28,29.50,432400,28.90
2005-11-09,28.88,29.71,28.79,29.51,554100,28.91
2005-11-08,29.45,29.73,28.86,28.86,508900,28.28
2005-11-07,29.41,29.57,28.89,29.29,485200,28.70
2005-11-04,29.41,29.62,28.62,29.16,521900,28.57
2005-11-03,29.84,29.90,28.45,29.56,420800,28.96
2005-11-02,29.12,29.79,29.01,29.27,805600,28.69
2005-11-01,28.49,29.00,28.25,28.93,677900,28.35
2005-10-31,27.88,28.50,27.58,28.18,1011600,27.61
2005-10-28,27.50,28.32,26.41,26.75,1578500,26.21
2005-10-27,27.00,27.25,26.46,26.68,526700,26.15
2005-10-26,26.26,27.28,26.05,27.08,703300,26.54
2005-10-25,26.50,27.25,25.65,26.08,839000,25.55
2005-10-24,24.65,26.31,24.28,25.60,792100,25.09
2005-10-21,24.67,25.16,23.98,24.98,1113300,24.48
2005-10-20,26.15,26.65,25.12,25.27,1133600,24.77
2005-10-19,26.25,26.25,24.22,25.00,2324700,24.50
2005-10-18,28.06,28.38,26.80,27.05,545000,26.51
2005-10-17,27.25,27.96,26.52,27.75,809900,27.19
2005-10-14,27.00,28.62,26.27,26.71,1561900,26.17
2005-10-13,29.12,29.12,26.50,26.69,959800,26.16
2005-10-12,29.70,30.30,29.28,29.37,341100,28.78
2005-10-11,30.71,30.71,29.62,29.89,369500,29.29
2005-10-10,29.35,30.62,29.00,30.58,801400,29.97
2005-10-07,27.50,29.30,26.88,28.65,1178900,28.07
2005-10-06,29.05,29.25,27.38,27.66,1254600,27.10
2005-10-05,30.30,30.45,28.89,29.80,874200,29.20
2005-10-04,31.73,31.75,29.88,30.40,1044800,29.79
2005-10-03,31.30,31.65,31.17,31.65,260600,31.01
2005-09-30,31.23,31.70,30.65,31.05,750900,30.43
2005-09-29,28.15,31.10,26.88,30.26,2892300,29.65
2005-09-28,32.25,32.50,28.17,28.75,3576300,28.17
2005-09-27,34.35,35.12,30.64,31.75,3013800,31.11
2005-09-26,33.03,34.38,32.50,33.76,902200,33.09
2005-09-23,31.73,33.25,31.50,32.75,983800,32.09
2005-09-22,31.88,32.12,30.53,31.17,1115600,30.55
2005-09-21,30.62,32.22,30.20,31.75,1296300,31.11
2005-09-20,28.85,30.68,28.75,30.33,1160000,29.72
2005-09-19,27.27,28.50,26.64,28.34,643900,27.77
2005-09-16,28.25,28.55,27.37,27.37,540800,26.82
2005-09-15,27.88,28.73,27.88,28.37,379300,27.80
2005-09-14,27.87,29.44,27.56,27.97,1077700,27.41
2005-09-13,27.39,28.21,27.33,27.48,335800,26.92
2005-09-12,28.23,28.23,26.59,27.68,785200,27.13
2005-09-09,27.78,29.84,27.78,28.27,1588500,27.71
2005-09-08,25.38,27.44,25.28,27.39,811900,26.84
2005-09-07,25.00,25.77,24.89,25.48,580400,24.97
2005-09-06,24.95,24.97,24.63,24.97,151800,24.47
2005-09-05,24.99,24.99,24.29,24.80,429000,24.30
2005-09-02,23.80,25.74,23.80,24.95,954200,24.45
2005-09-01,22.47,23.62,22.38,23.50,430200,23.03
2005-08-31,21.88,22.41,21.79,22.25,171200,21.80
2005-08-30,21.89,22.02,21.81,21.92,122200,21.48
2005-08-29,21.88,22.05,21.82,21.87,291100,21.43
2005-08-26,21.94,22.07,21.88,21.88,182100,21.44
2005-08-25,21.94,22.11,21.89,21.94,296500,21.50
2005-08-24,21.88,22.08,21.88,21.91,77300,21.47
2005-08-23,22.02,22.20,21.88,21.90,128300,21.46
2005-08-22,21.66,22.20,21.66,22.12,195100,21.68
2005-08-19,21.14,21.82,21.00,21.68,194900,21.24
2005-08-18,21.00,21.71,20.84,21.36,164000,20.93
2005-08-17,21.62,21.82,20.84,21.33,262800,20.90
2005-08-16,21.75,21.99,21.52,21.88,198100,21.44
2005-08-15,22.17,22.25,21.35,21.52,276700,21.09
2005-08-12,22.40,22.49,22.16,22.26,143400,21.82
2005-08-11,22.40,22.40,22.00,22.33,114000,21.88
2005-08-10,22.48,22.52,21.88,22.38,380100,21.93
2005-08-09,22.50,22.57,22.11,22.31,287300,21.86
2005-08-08,22.00,22.48,21.62,22.27,311000,21.83
2005-08-05,21.98,22.00,21.23,22.00,455100,21.56
2005-08-04,22.22,22.50,21.88,22.08,259800,21.63
2005-08-03,22.94,23.05,21.69,22.19,688200,21.74
2005-08-02,21.88,22.83,21.79,22.69,732900,22.23
2005-08-01,20.12,21.85,19.99,21.53,822900,21.10
2005-07-29,19.78,20.22,19.65,20.08,245000,19.68
2005-07-28,19.90,19.90,19.69,19.75,89100,19.35
2005-07-27,19.92,19.92,19.67,19.77,82200,19.38
2005-07-26,19.42,19.90,19.40,19.83,143300,19.43
2005-07-25,19.08,19.46,18.85,19.38,260800,18.99
2005-07-22,19.31,19.40,18.36,19.23,498400,18.84
2005-07-21,19.88,19.90,19.40,19.66,373900,19.27
2005-07-20,19.62,20.02,19.62,19.86,183100,19.46
2005-07-19,19.75,19.75,19.58,19.73,129500,19.34
2005-07-18,20.05,20.05,19.58,19.73,215200,19.33
2005-07-15,20.45,20.62,19.50,19.93,769700,19.53
2005-07-14,20.75,20.94,20.38,20.44,397100,20.03
2005-07-13,20.25,20.70,20.03,20.58,445300,20.16
2005-07-12,20.25,20.30,19.48,20.00,715900,19.60
2005-07-11,19.31,20.57,19.14,20.17,762900,19.77
2005-07-08,18.50,19.32,18.30,19.12,514000,18.74
2005-07-07,18.50,18.70,17.50,18.50,614400,18.13
2005-07-06,18.74,18.75,18.41,18.50,155200,18.13
2005-07-05,18.75,18.75,18.25,18.58,359800,18.21
2005-07-04,18.40,18.69,18.30,18.69,543900,18.31
2005-07-01,18.25,18.36,17.76,18.17,279700,17.80
2005-06-30,18.24,18.41,17.91,18.12,245200,17.76
2005-06-29,18.24,18.45,18.08,18.23,340900,17.86
2005-06-28,17.81,18.10,17.75,17.84,411500,17.48
2005-06-27,18.00,18.15,17.34,17.68,440200,17.33
2005-06-24,18.38,18.90,17.71,18.08,933800,17.72
2005-06-23,16.51,18.25,16.30,18.25,1574800,17.88
2005-06-22,19.34,19.35,17.15,17.15,1735300,16.81
2005-06-21,19.00,19.38,18.51,19.28,982600,18.90
2005-06-20,18.31,19.93,18.08,18.73,3347900,18.35
2005-06-17,17.52,18.12,17.22,18.12,1822100,17.76
2005-06-16,16.24,17.13,16.10,17.13,1003000,16.78
2005-06-15,15.64,16.50,15.64,16.01,980700,15.69
2005-06-14,15.00,15.75,14.83,15.63,872700,15.31
2005-06-13,14.88,14.98,14.69,14.98,622100,14.67
2005-06-10,14.77,14.98,14.74,14.88,564600,14.58
2005-06-09,14.62,14.73,14.50,14.67,480900,14.38
2005-06-08,14.87,15.11,14.66,14.86,1010100,14.56
2005-06-07,14.87,14.98,14.69,14.76,442800,14.47
2005-06-06,14.25,15.18,14.25,14.61,1112200,14.31
2005-06-03,13.64,14.27,13.64,14.22,450600,13.94
2005-06-02,13.62,13.79,13.57,13.75,252200,13.47
2005-06-01,13.51,13.75,13.49,13.71,406900,13.44
2005-05-31,13.54,13.85,13.51,13.56,474500,13.29
2005-05-30,13.85,13.85,13.52,13.75,373200,13.47
2005-05-27,13.96,14.10,13.75,13.89,382800,13.61
2005-05-26,13.38,13.88,13.32,13.88,425500,13.60
2005-05-25,13.29,13.73,13.13,13.44,1216900,12.82
2005-05-24,12.03,13.06,11.91,13.00,2254100,12.40
2005-05-23,12.94,13.36,12.15,12.31,3801900,11.74
2005-05-20,14.25,14.48,13.81,14.24,607900,13.58
2005-05-19,14.75,14.75,14.23,14.31,631400,13.64
2005-05-18,14.77,14.77,14.58,14.75,289000,14.07
2005-05-17,14.72,14.86,14.65,14.73,172200,14.04
2005-05-16,14.69,14.82,14.67,14.73,19200,14.05
2005-05-13,14.70,14.85,14.56,14.78,313400,14.10
2005-05-12,14.75,14.82,14.56,14.70,451000,14.02
2005-05-11,14.81,14.96,14.59,14.75,515300,14.07
2005-05-10,14.52,14.79,14.44,14.79,672100,14.10
2005-05-09,14.52,14.62,14.40,14.50,243000,13.83
2005-05-06,14.50,14.61,13.94,14.31,476300,13.65
2005-05-05,14.12,14.49,14.02,14.46,244400,13.79
2005-05-04,13.53,14.12,13.50,14.02,415100,13.38
2005-05-03,13.19,13.63,12.99,13.55,1906700,12.92
2005-05-02,13.88,13.93,13.20,13.25,1074500,12.64
2005-04-29,13.38,13.56,13.19,13.43,530500,12.81
2005-04-28,13.38,14.19,13.38,13.51,849300,12.88
2005-04-27,12.81,13.46,12.71,13.38,814800,12.76
2005-04-26,12.35,12.94,12.35,12.83,709000,12.23
2005-04-25,12.06,12.34,11.98,12.30,293800,11.73
2005-04-22,12.12,12.26,11.98,12.09,153400,11.53
2005-04-21,11.81,11.98,11.65,11.97,133100,11.42
2005-04-20,12.25,12.31,11.88,12.01,122800,11.45
2005-04-19,12.24,12.44,11.94,12.18,389000,11.61
2005-04-18,11.56,12.21,11.29,12.09,563600,11.53
2005-04-15,12.25,12.36,11.57,11.64,513800,11.10
2005-04-14,12.80,12.85,12.39,12.42,406400,11.84
2005-04-13,12.67,13.02,12.63,12.73,850700,12.14
2005-04-12,12.16,12.61,12.01,12.48,510300,11.90
2005-04-11,12.12,12.17,12.01,12.08,307400,11.52
2005-04-08,12.02,12.12,11.89,12.11,429300,11.55
2005-04-07,12.04,12.05,11.85,11.94,182300,11.39
2005-04-06,11.88,12.09,11.75,12.00,354100,11.44
2005-04-05,12.14,12.24,11.79,11.84,809700,11.29
2005-04-04,12.25,12.30,11.94,12.25,841200,11.68
2005-04-01,12.12,12.36,12.05,12.23,937700,11.66
2005-03-31,12.15,12.39,11.90,12.06,641600,11.50
2005-03-30,12.22,12.29,12.11,12.23,169700,11.67
2005-03-29,12.23,12.25,12.00,12.19,165300,11.63
2005-03-28,12.19,12.19,12.19,12.19,000,11.62
2005-03-25,12.19,12.19,12.19,12.19,000,11.62
2005-03-24,12.47,12.51,12.16,12.19,272300,11.62
2005-03-23,12.35,12.54,12.12,12.44,189000,11.86
2005-03-22,12.29,12.52,11.84,12.50,498400,11.92
2005-03-21,12.88,13.15,12.26,12.35,546700,11.78
2005-03-18,12.50,13.09,12.43,12.88,1196800,12.28
2005-03-17,11.69,12.41,11.69,12.41,1152700,11.83
2005-03-16,11.59,11.69,11.28,11.50,940600,10.97
2005-03-15,11.69,11.93,11.60,11.64,675200,11.10
2005-03-14,11.88,11.96,11.63,11.75,301900,11.21
2005-03-11,12.01,12.04,11.77,11.89,449400,11.34
2005-03-10,12.00,12.11,11.75,11.94,337900,11.38
2005-03-09,12.14,12.25,11.74,12.11,470900,11.55
2005-03-08,12.20,12.43,11.60,12.04,854600,11.49
2005-03-07,11.10,12.31,10.94,12.24,2126500,11.68
2005-03-04,12.25,12.25,11.21,11.29,3702200,10.77
2005-03-03,13.51,13.51,12.66,12.66,1374300,12.08
2005-03-02,13.81,13.98,13.14,13.59,1356600,12.96
2005-03-01,12.75,13.79,12.64,13.56,2012500,12.93
2005-02-28,12.88,13.10,12.52,12.69,1037800,12.10
2005-02-25,12.12,12.70,12.10,12.62,1782400,12.04
2005-02-24,11.59,12.25,11.50,12.11,1393300,11.55
2005-02-23,11.38,11.59,11.28,11.59,655700,11.05
2005-02-22,11.10,11.59,10.92,11.53,1642700,11.00
2005-02-21,10.99,11.32,10.88,10.91,794700,10.40
2005-02-18,10.57,11.11,10.52,10.84,1044800,10.34
2005-02-17,10.14,10.71,10.13,10.63,1641200,10.14
2005-02-16,10.00,10.74,9.50,10.71,1651700,10.22
2005-02-15,10.25,10.25,9.76,9.98,1115500,9.52
2005-02-14,10.63,10.91,10.24,10.32,746600,9.85
2005-02-11,10.31,11.20,10.23,10.84,2087000,10.34
2005-02-10,9.81,10.44,9.75,10.25,1589500,9.78
2005-02-09,9.18,9.91,9.12,9.81,1622500,9.36
2005-02-08,8.90,9.11,8.75,9.02,725900,8.60
2005-02-07,8.72,8.99,8.50,8.87,736100,8.46
2005-02-04,8.57,8.71,8.57,8.64,208000,8.24
2005-02-03,8.55,8.66,8.46,8.59,269400,8.19
2005-02-02,8.53,8.75,8.44,8.63,961400,8.23
2005-02-01,8.68,8.89,8.56,8.71,863700,8.31
2005-01-31,8.77,8.92,8.30,8.72,3337700,8.31
2005-01-28,9.37,9.39,8.94,8.94,998100,8.53
2005-01-27,9.50,9.53,9.25,9.31,334400,8.88
2005-01-26,9.81,9.85,9.38,9.48,379900,9.04
2005-01-25,9.32,9.80,9.32,9.77,711000,9.32
2005-01-24,9.30,9.37,9.20,9.36,340300,8.93
2005-01-21,8.80,9.25,8.79,9.17,837500,8.75
2005-01-20,9.04,9.11,8.78,8.89,783200,8.48
2005-01-19,9.13,9.31,9.00,9.09,918200,8.67
2005-01-18,8.69,9.16,8.62,9.04,975000,8.62
2005-01-17,9.25,9.30,8.81,8.82,2086600,8.42
2005-01-14,9.74,9.74,9.00,9.26,5918700,8.83
2005-01-13,9.48,9.79,9.48,9.73,678500,9.28
2005-01-12,9.54,9.62,9.31,9.46,688000,9.02
2005-01-11,9.82,9.92,9.31,9.47,2260100,9.03
2005-01-10,9.94,10.06,9.76,9.76,890000,9.31
2005-01-07,9.56,9.97,9.45,9.75,1412800,9.30
2005-01-06,10.44,10.60,9.56,9.62,3876400,9.17
2005-01-05,9.50,10.28,9.34,10.28,2598700,9.80
2005-01-04,8.75,9.59,8.75,9.38,769600,8.94
2005-01-03,8.31,8.75,8.25,8.65,280200,8.25
2004-12-31,8.23,8.23,8.23,8.23,000,7.84
2004-12-30,8.16,8.33,8.16,8.23,81200,7.84
2004-12-29,8.09,8.25,8.05,8.25,81600,7.87
2004-12-28,8.00,8.12,7.95,8.05,58700,7.67
2004-12-27,7.97,8.01,7.88,8.00,41800,7.63
2004-12-24,7.97,7.97,7.97,7.97,000,7.61
2004-12-23,7.99,8.00,7.83,7.97,114400,7.61
2004-12-22,8.12,8.12,7.91,7.97,91400,7.60
2004-12-21,8.07,8.12,7.88,8.12,139400,7.74
2004-12-20,7.94,8.04,7.69,7.98,568200,7.61
2004-12-17,8.05,8.36,7.99,7.99,1433400,7.62
2004-12-16,7.81,8.06,7.81,8.06,95100,7.69
2004-12-15,8.00,8.05,7.45,7.70,240000,7.34
2004-12-14,8.12,8.12,8.00,8.05,37000,7.68
2004-12-13,8.09,8.12,7.99,8.04,87600,7.67
2004-12-10,8.04,8.12,7.82,8.01,319900,7.64
2004-12-09,7.74,8.06,7.71,8.00,433300,7.63
2004-12-08,7.50,7.79,7.43,7.68,243600,7.32
2004-12-07,7.31,7.62,7.27,7.51,216600,7.16
2004-12-06,7.19,7.32,7.07,7.25,148600,6.91
2004-12-03,7.34,7.34,7.04,7.11,132300,6.78
2004-12-02,7.37,7.44,7.22,7.31,122600,6.97
2004-12-01,7.26,7.44,7.03,7.29,126900,6.95
2004-11-30,7.40,7.44,7.25,7.26,70800,6.92
2004-11-29,7.31,7.44,7.30,7.35,52200,7.01
2004-11-26,7.37,7.43,7.20,7.31,139900,6.97
2004-11-25,6.75,7.36,6.75,7.25,180800,6.92
2004-11-24,7.20,7.20,6.60,6.79,427500,6.47
2004-11-23,7.22,7.31,7.14,7.19,136900,6.85
2004-11-22,7.12,7.22,7.07,7.20,102200,6.87
2004-11-19,7.37,7.37,6.93,7.18,324400,6.84
2004-11-18,7.68,7.81,7.24,7.38,452500,7.03
2004-11-17,7.44,7.81,7.17,7.75,341300,7.39
2004-11-16,7.62,7.66,7.14,7.26,195500,6.93
2004-11-15,7.38,7.62,7.25,7.56,389800,7.21
2004-11-12,7.34,7.38,6.66,7.38,414200,7.03
2004-11-11,6.69,7.38,6.69,7.20,693300,6.87
2004-11-10,6.20,6.75,6.12,6.68,339500,6.37
2004-11-09,6.99,6.99,6.09,6.22,629700,5.94
2004-11-08,6.68,7.06,6.68,6.79,342100,6.47
2004-11-05,6.55,6.68,6.49,6.61,209000,6.30
2004-11-04,6.25,6.61,6.25,6.45,398200,6.15
2004-11-03,6.22,6.39,6.12,6.19,325500,5.91
2004-11-02,5.99,6.23,5.99,6.14,136600,5.86
2004-11-01,6.00,6.06,5.78,6.00,126600,5.72
2004-10-29,5.94,6.04,5.54,6.04,220600,5.76
2004-10-28,5.86,6.09,5.78,5.95,242600,5.67
2004-10-27,5.47,5.86,5.47,5.78,353200,5.51
2004-10-26,5.31,5.51,5.31,5.44,77900,5.19
2004-10-25,5.29,5.37,5.21,5.31,100800,5.07
2004-10-22,5.10,5.29,5.10,5.25,136000,5.00
2004-10-21,4.82,5.07,4.75,5.06,203100,4.83
2004-10-20,5.12,5.14,4.80,4.91,441700,4.68
2004-10-19,5.34,5.38,5.06,5.25,228000,5.01
2004-10-18,5.41,5.42,5.29,5.29,103500,5.04
2004-10-15,5.63,5.63,5.03,5.24,584700,5.00
2004-10-14,5.76,5.93,5.47,5.61,760800,5.35
2004-10-13,5.47,5.80,5.43,5.69,201800,5.42
2004-10-12,5.41,5.50,5.18,5.41,195300,5.16
2004-10-11,5.24,5.44,5.20,5.38,298300,5.13
2004-10-08,5.03,5.24,4.96,5.19,154100,4.95
2004-10-07,4.94,5.04,4.94,5.00,208900,4.77
2004-10-06,4.94,4.99,4.90,4.96,43500,4.73
2004-10-05,4.90,5.01,4.90,4.94,206800,4.71
2004-10-04,4.94,5.26,4.73,4.99,434100,4.76
2004-10-01,4.67,4.94,4.67,4.94,278400,4.71
2004-09-30,4.53,4.62,4.49,4.62,113800,4.40
2004-09-29,4.43,4.56,4.43,4.50,68800,4.29
2004-09-28,4.69,4.74,4.31,4.38,492900,4.17
2004-09-27,4.43,4.65,4.43,4.65,308200,4.43
2004-09-24,4.26,4.43,4.26,4.42,143000,4.21
2004-09-23,4.17,4.31,4.16,4.30,97900,4.10
2004-09-22,4.31,4.32,4.10,4.28,172300,4.08
2004-09-21,4.12,4.39,4.12,4.31,288700,4.11
2004-09-20,3.90,4.16,3.89,4.16,149400,3.97
2004-09-17,3.73,3.91,3.73,3.90,72700,3.72
2004-09-16,3.75,3.76,3.74,3.76,19700,3.59
2004-09-15,3.79,3.79,3.75,3.78,49900,3.60
2004-09-14,3.84,3.84,3.76,3.79,41800,3.62
2004-09-13,3.64,3.81,3.64,3.75,99200,3.58
2004-09-10,3.58,3.64,3.53,3.64,29500,3.47
2004-09-09,3.61,3.63,3.61,3.61,9800,3.44
2004-09-08,3.60,3.67,3.60,3.62,12300,3.46
2004-09-07,3.68,3.68,3.59,3.62,33700,3.46
2004-09-06,3.66,3.66,3.56,3.62,16400,3.46
2004-09-03,3.50,3.62,3.46,3.62,34700,3.45
2004-09-02,3.74,3.74,3.38,3.45,88800,3.29
2004-09-01,3.71,3.74,3.71,3.73,8100,3.56
2004-08-31,3.72,3.74,3.71,3.71,7600,3.54
2004-08-30,3.72,3.74,3.70,3.73,35600,3.56
2004-08-27,3.73,3.73,3.68,3.69,18000,3.52
2004-08-26,3.72,3.74,3.51,3.74,37400,3.56
2004-08-25,3.73,3.74,3.69,3.70,42300,3.53
2004-08-24,3.78,3.78,3.69,3.69,64000,3.52
2004-08-23,3.67,3.75,3.66,3.72,79000,3.55
2004-08-20,3.45,3.59,3.41,3.56,59300,3.40
2004-08-19,3.42,3.44,3.28,3.41,75300,3.25
2004-08-18,3.40,3.42,3.40,3.40,32300,3.24
2004-08-17,3.39,3.42,3.39,3.41,40600,3.25
2004-08-16,3.44,3.44,3.39,3.41,59100,3.25
2004-08-13,3.39,3.44,3.39,3.42,50800,3.26
2004-08-12,3.38,3.47,3.38,3.44,125500,3.28
2004-08-11,3.55,3.62,3.34,3.43,163100,3.27
2004-08-10,3.64,3.64,3.38,3.42,98300,3.27
2004-08-09,3.65,3.65,3.27,3.60,169900,3.43
2004-08-06,3.85,3.85,3.59,3.62,70600,3.46
2004-08-05,4.00,4.00,3.73,3.78,122700,3.61
2004-08-04,3.80,4.06,3.80,4.00,134900,3.81
2004-08-03,3.71,3.88,3.69,3.74,68300,3.56
2004-08-02,3.58,3.69,3.53,3.63,37600,3.46
2004-07-30,3.56,3.59,3.50,3.59,15900,3.43
2004-07-29,3.52,3.56,3.49,3.53,64800,3.37
2004-07-28,3.50,3.53,3.48,3.53,31000,3.36
2004-07-27,3.52,3.52,3.47,3.47,21500,3.31
2004-07-26,3.50,3.54,3.46,3.47,17500,3.31
2004-07-23,3.56,3.56,3.45,3.49,10800,3.33
2004-07-22,3.56,3.56,3.49,3.52,21700,3.36
2004-07-21,3.50,3.62,3.50,3.55,47700,3.38
2004-07-20,3.51,3.54,3.46,3.53,17200,3.36
2004-07-19,3.56,3.67,3.53,3.53,25700,3.37
2004-07-16,3.49,3.59,3.47,3.50,27300,3.34
2004-07-15,3.37,3.50,3.35,3.45,30700,3.29
2004-07-14,3.42,3.42,3.27,3.38,163900,3.22
2004-07-13,3.59,3.62,3.41,3.41,66300,3.25
2004-07-12,3.62,3.62,3.60,3.62,16600,3.45
2004-07-09,3.62,3.66,3.59,3.64,24400,3.47
2004-07-08,3.68,3.69,3.64,3.66,18900,3.49
2004-07-07,3.75,3.77,3.67,3.68,30000,3.51
2004-07-06,3.68,3.72,3.63,3.72,22800,3.55
2004-07-05,3.64,3.69,3.62,3.66,15200,3.49
2004-07-02,3.69,3.76,3.64,3.66,32800,3.49
2004-07-01,3.76,3.76,3.69,3.70,29400,3.53
2004-06-30,3.67,3.81,3.67,3.71,59000,3.54
2004-06-29,3.74,3.74,3.51,3.67,74000,3.50
2004-06-28,3.74,3.85,3.72,3.73,70100,3.56
2004-06-25,3.55,3.86,3.55,3.74,149400,3.57
2004-06-24,3.31,3.54,3.31,3.53,112400,3.36
2004-06-23,3.28,3.34,3.23,3.34,116800,3.18
2004-06-22,3.30,3.32,3.15,3.29,96800,3.14
2004-06-21,3.50,3.50,3.33,3.40,47700,3.24
2004-06-18,3.55,3.55,3.46,3.52,83700,3.35
2004-06-17,3.55,3.56,3.49,3.56,23500,3.40
2004-06-16,3.51,3.58,3.45,3.58,70700,3.41
2004-06-15,3.53,3.53,3.25,3.35,145600,3.19
2004-06-14,3.59,3.62,3.52,3.60,26800,3.43
2004-06-11,3.73,3.74,3.39,3.60,141900,3.43
2004-06-10,3.70,3.75,3.67,3.74,60800,3.56
2004-06-09,3.68,3.82,3.68,3.78,158000,3.60
2004-06-08,3.81,3.86,3.57,3.67,105900,3.50
2004-06-07,3.69,3.93,3.66,3.75,291700,3.58
2004-06-04,3.25,3.65,3.24,3.50,339600,3.34
2004-06-03,3.34,3.34,3.08,3.19,580800,3.04
2004-06-02,3.98,3.98,3.33,3.33,384100,3.17
2004-06-01,4.03,4.38,3.60,4.00,469200,3.81
2004-05-31,3.47,3.91,3.47,3.79,101700,3.62
2004-05-28,3.21,3.61,3.09,3.34,223700,3.18
2004-05-27,2.95,3.19,2.94,3.19,108300,3.04
2004-05-26,3.00,3.16,2.83,2.90,156300,2.59
2004-05-25,2.70,2.97,2.70,2.97,143900,2.66
2004-05-24,2.68,2.70,2.62,2.69,97100,2.41
2004-05-21,2.51,2.68,2.50,2.63,109500,2.35
2004-05-20,2.49,2.50,2.47,2.50,8100,2.24
2004-05-19,2.50,2.56,2.47,2.49,40600,2.22
2004-05-18,2.49,2.50,2.43,2.50,21700,2.24
2004-05-17,2.62,2.69,2.44,2.49,75100,2.23
2004-05-14,2.55,2.62,2.55,2.61,32400,2.34
2004-05-13,2.40,2.55,2.40,2.50,27200,2.24
2004-05-12,2.40,2.42,2.35,2.41,43100,2.16
2004-05-11,2.33,2.39,2.32,2.38,195700,2.12
2004-05-10,2.38,2.40,2.33,2.35,38500,2.10
2004-05-07,2.47,2.47,2.33,2.39,68800,2.14
2004-05-06,2.56,2.60,2.45,2.48,34300,2.22
2004-05-05,2.58,2.61,2.52,2.52,39200,2.25
2004-05-04,2.50,2.53,2.50,2.53,22100,2.26
2004-05-03,2.46,2.51,2.44,2.50,24500,2.24
2004-04-30,2.49,2.57,2.44,2.50,72000,2.24
2004-04-29,2.61,2.62,2.40,2.57,99200,2.30
2004-04-28,2.56,2.72,2.50,2.62,82700,2.35
2004-04-27,2.41,2.52,2.41,2.51,36700,2.25
2004-04-26,2.40,2.44,2.35,2.41,32900,2.16
2004-04-23,2.38,2.38,2.31,2.37,23100,2.12
2004-04-22,2.38,2.48,2.34,2.34,66100,2.09
2004-04-21,2.28,2.35,2.21,2.35,49100,2.10
2004-04-20,2.21,2.27,2.21,2.27,69200,2.03
2004-04-19,2.20,2.21,2.13,2.21,152200,1.98
2004-04-16,2.19,2.23,2.17,2.17,11700,1.95
2004-04-15,2.19,2.19,2.17,2.19,79300,1.96
2004-04-14,2.19,2.19,2.17,2.19,44200,1.96
2004-04-13,2.17,2.19,2.17,2.19,76700,1.96
2004-04-12,2.16,2.16,2.16,2.16,000,1.93
2004-04-09,2.16,2.16,2.16,2.16,000,1.93
2004-04-08,2.16,2.24,2.16,2.16,41900,1.93
2004-04-07,2.17,2.21,2.15,2.19,19400,1.96
2004-04-06,2.25,2.25,2.12,2.19,94700,1.96
2004-04-05,2.25,2.29,2.14,2.21,166600,1.97
2004-04-02,1.99,2.16,1.99,2.16,152100,1.94
2004-04-01,2.00,2.00,1.96,1.96,21100,1.76
2004-03-31,1.96,1.99,1.96,1.99,20500,1.78
2004-03-30,1.98,1.98,1.95,1.95,7600,1.75
2004-03-29,1.98,2.00,1.95,1.98,43700,1.77
2004-03-26,2.00,2.00,1.94,1.96,25500,1.75
2004-03-25,1.91,1.98,1.91,1.97,49100,1.76
2004-03-24,2.00,2.00,1.91,1.91,65300,1.70
2004-03-23,1.99,2.00,1.94,1.96,33300,1.76
2004-03-22,2.03,2.04,1.96,2.01,62000,1.79
2004-03-19,2.00,2.01,1.97,2.01,28900,1.80
2004-03-18,2.00,2.03,1.96,1.98,31900,1.77
2004-03-17,1.94,2.02,1.94,2.00,79000,1.79
2004-03-16,1.89,1.99,1.85,1.87,118800,1.67
2004-03-15,2.06,2.11,1.91,1.98,37800,1.77
2004-03-12,1.98,2.07,1.88,2.06,45600,1.84
2004-03-11,2.11,2.11,1.95,2.00,43500,1.79
2004-03-10,2.12,2.12,2.08,2.08,17700,1.86
2004-03-09,2.16,2.16,2.10,2.11,24800,1.88
2004-03-08,2.12,2.16,2.12,2.16,64300,1.93
2004-03-05,2.12,2.12,2.05,2.09,55700,1.87
2004-03-04,2.18,2.18,2.11,2.12,13200,1.90
2004-03-03,2.19,2.19,2.13,2.18,19700,1.95
2004-03-02,2.18,2.19,2.15,2.16,76800,1.93
2004-03-01,2.17,2.17,2.09,2.17,91500,1.94
2004-02-27,1.99,2.14,1.99,2.12,111300,1.90
2004-02-26,1.89,2.00,1.89,1.92,71000,1.72
2004-02-25,1.88,1.91,1.88,1.89,41700,1.69
2004-02-24,2.03,2.03,1.76,1.92,98800,1.72
2004-02-23,2.09,2.10,2.05,2.05,28600,1.84
2004-02-20,2.17,2.17,2.06,2.08,62200,1.86
2004-02-19,2.19,2.19,2.12,2.16,37600,1.93
2004-02-18,2.15,2.19,2.12,2.12,65800,1.90
2004-02-17,2.21,2.21,2.09,2.19,123900,1.96
2004-02-16,2.19,2.28,2.17,2.21,100400,1.98
2004-02-13,2.06,2.30,2.04,2.19,113600,1.96
2004-02-12,1.90,2.09,1.85,2.00,90400,1.79
2004-02-11,1.84,1.90,1.84,1.86,47100,1.66
2004-02-10,1.81,1.85,1.81,1.82,36100,1.63
2004-02-09,1.75,1.81,1.75,1.80,55000,1.61
2004-02-06,1.75,1.77,1.69,1.77,13000,1.59
2004-02-05,1.69,1.77,1.69,1.76,38900,1.58
2004-02-04,1.69,1.75,1.69,1.75,34200,1.56
2004-02-03,1.69,1.73,1.69,1.72,12000,1.54
2004-02-02,1.69,1.74,1.69,1.72,11200,1.54
2004-01-30,1.69,1.72,1.69,1.72,4300,1.54
2004-01-29,1.76,1.76,1.69,1.74,57700,1.55
2004-01-28,1.77,1.77,1.73,1.77,92900,1.58
2004-01-27,1.75,1.79,1.74,1.75,38000,1.57
2004-01-26,1.76,1.81,1.74,1.80,40900,1.61
2004-01-23,1.80,1.81,1.71,1.80,138700,1.61
2004-01-22,1.69,1.88,1.69,1.81,360300,1.62
2004-01-21,1.56,1.69,1.56,1.64,148300,1.47
2004-01-20,1.49,1.58,1.49,1.53,57800,1.37
2004-01-19,1.42,1.48,1.39,1.48,40600,1.32
2004-01-16,1.39,1.39,1.39,1.39,2000,1.25
2004-01-15,1.39,1.40,1.39,1.40,20000,1.25
2004-01-14,1.40,1.42,1.36,1.40,22400,1.25
2004-01-13,1.44,1.44,1.40,1.40,6000,1.25
2004-01-12,1.44,1.44,1.41,1.44,4700,1.29
2004-01-09,1.50,1.50,1.41,1.41,34700,1.26
2004-01-08,1.41,1.46,1.41,1.46,35800,1.30
2004-01-07,1.42,1.42,1.38,1.42,18500,1.27
2004-01-06,1.36,1.40,1.36,1.40,3500,1.25
2004-01-05,1.39,1.40,1.36,1.39,19100,1.25
2004-01-02,1.38,1.40,1.36,1.38,16100,1.24
2004-01-01,1.38,1.38,1.38,1.38,000,1.23
2003-12-31,1.38,1.38,1.38,1.38,000,1.23
2003-12-30,1.33,1.38,1.33,1.38,58500,1.23
2003-12-29,1.34,1.36,1.33,1.36,28300,1.21
2003-12-26,1.35,1.35,1.35,1.35,000,1.21
2003-12-25,1.35,1.35,1.35,1.35,000,1.21
2003-12-24,1.35,1.35,1.35,1.35,000,1.21
2003-12-23,1.40,1.40,1.35,1.35,3400,1.21
2003-12-22,1.39,1.42,1.38,1.38,24200,1.23
2003-12-19,1.36,1.42,1.36,1.38,39900,1.23
2003-12-18,1.38,1.38,1.27,1.33,38100,1.19
2003-12-17,1.33,1.36,1.33,1.36,32800,1.22
2003-12-16,1.36,1.37,1.27,1.31,41900,1.17
2003-12-15,1.39,1.39,1.29,1.37,34700,1.22
2003-12-12,1.42,1.44,1.41,1.44,7300,1.29
2003-12-11,1.41,1.43,1.41,1.41,10000,1.26
2003-12-10,1.46,1.46,1.42,1.42,14000,1.27
2003-12-09,1.46,1.46,1.44,1.44,13100,1.29
2003-12-08,1.46,1.46,1.44,1.46,5500,1.30
2003-12-05,1.50,1.50,1.41,1.46,45500,1.30
2003-12-04,1.50,1.50,1.38,1.45,46700,1.30
2003-12-03,1.52,1.53,1.49,1.49,32400,1.33
2003-12-02,1.56,1.56,1.48,1.48,65100,1.33
2003-12-01,1.51,1.55,1.50,1.51,110200,1.35
2003-11-28,1.47,1.49,1.46,1.48,27800,1.32
2003-11-27,1.39,1.46,1.39,1.45,13800,1.30
2003-11-26,1.38,1.39,1.35,1.39,3300,1.24
2003-11-25,1.36,1.38,1.35,1.37,10900,1.23
2003-11-24,1.38,1.38,1.34,1.34,19500,1.20
2003-11-21,1.39,1.39,1.34,1.34,12000,1.20
2003-11-20,1.42,1.45,1.38,1.38,19500,1.24
2003-11-19,1.43,1.43,1.34,1.38,42300,1.23
2003-11-18,1.45,1.47,1.36,1.45,24900,1.29
2003-11-17,1.48,1.48,1.44,1.47,18400,1.31
2003-11-14,1.49,1.49,1.46,1.47,34800,1.31
2003-11-13,1.49,1.49,1.46,1.46,70200,1.31
2003-11-12,1.36,1.50,1.36,1.45,41700,1.29
2003-11-11,1.45,1.48,1.34,1.34,31700,1.20
2003-11-10,1.48,1.49,1.44,1.44,33400,1.29
2003-11-07,1.52,1.52,1.46,1.49,24900,1.33
2003-11-06,1.37,1.49,1.35,1.49,188900,1.33
2003-11-05,1.24,1.26,1.20,1.26,75200,1.12
2003-11-04,1.24,1.24,1.19,1.20,19900,1.07
2003-11-03,1.26,1.26,1.23,1.25,22500,1.12
2003-10-31,1.25,1.25,1.22,1.22,51200,1.09
2003-10-30,1.21,1.25,1.21,1.25,55400,1.12
2003-10-29,1.23,1.23,1.20,1.23,12800,1.10
2003-10-28,1.19,1.22,1.19,1.22,3400,1.09
2003-10-27,1.22,1.22,1.19,1.22,57000,1.09
2003-10-24,1.19,1.21,1.18,1.23,108100,1.10
2003-10-23,1.23,1.23,1.16,1.19,69200,1.06
2003-10-22,1.27,1.27,1.23,1.23,17900,1.10
2003-10-21,1.27,1.27,1.25,1.25,4800,1.12
2003-10-20,1.24,1.27,1.23,1.25,6900,1.12
2003-10-17,1.27,1.27,1.26,1.27,9400,1.14
2003-10-16,1.32,1.32,1.22,1.27,100200,1.14
2003-10-15,1.29,1.32,1.27,1.27,20300,1.14
2003-10-14,1.36,1.36,1.32,1.32,7100,1.18
2003-10-13,1.34,1.36,1.31,1.36,70100,1.21
2003-10-10,1.27,1.35,1.27,1.34,42700,1.20
2003-10-09,1.34,1.34,1.16,1.31,173200,1.17
2003-10-08,1.37,1.37,1.34,1.34,21200,1.20
2003-10-07,1.39,1.39,1.33,1.33,14700,1.19
2003-10-06,1.41,1.42,1.36,1.36,44000,1.22
2003-10-03,1.41,1.41,1.34,1.39,34600,1.24
2003-10-02,1.40,1.42,1.40,1.41,50000,1.26
2003-10-01,1.31,1.35,1.28,1.35,82800,1.21
2003-09-30,1.35,1.40,1.28,1.28,114500,1.15
2003-09-29,1.28,1.38,1.28,1.39,40300,1.24
2003-09-26,1.29,1.31,1.28,1.29,13600,1.15
2003-09-25,1.34,1.37,1.28,1.37,32700,1.23
2003-09-24,1.45,1.45,1.35,1.38,58000,1.23
2003-09-23,1.58,1.58,1.24,1.45,191600,1.30
2003-09-22,1.67,1.75,1.56,1.57,110400,1.40
2003-09-19,1.52,1.62,1.52,1.62,41800,1.45
2003-09-18,1.45,1.45,1.45,1.45,200,1.30
2003-09-17,1.33,1.39,1.33,1.33,000,1.19
2003-09-16,1.38,1.38,1.38,1.38,2400,1.23
2003-09-15,1.33,1.33,1.33,1.33,2700,1.19
2003-09-12,1.33,1.33,1.33,1.33,20300,1.19
2003-09-11,1.25,1.25,1.25,1.25,3200,1.12
2003-09-10,1.25,1.25,1.25,1.25,8000,1.12
2003-09-09,1.29,1.29,1.29,1.29,11600,1.15
2003-09-08,1.12,1.12,1.12,1.12,8400,1.01
2003-09-05,1.06,1.06,1.06,1.06,2200,0.95
2003-09-04,1.06,1.06,1.06,1.06,2500,0.95
2003-09-03,1.02,1.06,1.02,1.02,000,0.92
2003-09-02,1.01,1.06,1.01,1.01,000,0.91
2003-09-01,0.97,0.97,0.97,0.97,1600,0.87
2003-08-29,0.96,0.96,0.96,0.96,4800,0.86
2003-08-28,0.94,0.94,0.94,0.94,1600,0.84
2003-08-27,0.94,0.94,0.94,0.94,500,0.84
2003-08-26,0.94,0.94,0.94,0.94,000,0.84
2003-08-25,0.95,0.95,0.95,0.95,16400,0.85
2003-08-22,0.91,0.91,0.91,0.91,1000,0.82
2003-08-21,0.92,0.96,0.92,0.92,000,0.82
2003-08-20,0.93,0.93,0.93,0.93,4100,0.83
2003-08-19,0.94,0.94,0.94,0.94,5300,0.84
2003-08-18,0.96,0.96,0.96,0.96,11500,0.86
2003-08-15,0.94,0.94,0.94,0.94,13200,0.84
2003-08-14,0.94,0.94,0.94,0.94,7100,0.84
2003-08-13,0.89,0.89,0.89,0.89,4100,0.79
2003-08-12,0.86,0.86,0.86,0.86,6300,0.77
2003-08-11,0.85,0.85,0.85,0.85,2400,0.76
2003-08-08,0.85,0.85,0.85,0.85,5600,0.76
2003-08-07,0.81,0.85,0.81,0.81,000,0.73
2003-08-06,0.85,0.85,0.85,0.85,600,0.76
2003-08-05,0.84,0.84,0.84,0.84,800,0.75
2003-08-04,0.81,0.81,0.81,0.81,800,0.73
2003-08-01,0.82,0.82,0.82,0.82,2800,0.74
2003-07-31,0.69,0.85,0.69,0.69,000,0.61
2003-07-30,0.85,0.85,0.85,0.85,2700,0.76
2003-07-29,0.84,0.84,0.84,0.84,4800,0.75
2003-07-28,0.88,0.88,0.88,0.88,000,0.78
2003-07-25,0.84,0.84,0.84,0.84,800,0.75
2003-07-24,0.84,0.87,0.84,0.84,000,0.75
2003-07-23,0.84,0.84,0.84,0.84,1100,0.75
2003-07-22,0.85,0.85,0.85,0.85,1100,0.76
2003-07-21,0.86,0.88,0.86,0.86,000,0.77
2003-07-18,0.88,0.88,0.88,0.88,6400,0.78
2003-07-17,0.88,0.88,0.88,0.88,7600,0.79
2003-07-16,0.89,0.90,0.89,0.89,000,0.79
2003-07-15,0.88,0.88,0.88,0.88,500,0.78
2003-07-14,0.86,0.86,0.86,0.86,1200,0.77
2003-07-11,0.81,0.88,0.81,0.81,000,0.73
2003-07-10,0.88,0.88,0.88,0.88,400,0.78
2003-07-09,0.85,0.85,0.85,0.85,800,0.76
2003-07-08,0.79,0.79,0.79,0.79,100,0.70
2003-07-07,0.81,0.81,0.81,0.81,1600,0.73
2003-07-04,0.80,0.88,0.80,0.80,000,0.72
2003-07-03,0.76,0.76,0.76,0.76,12000,0.68
2003-07-02,0.76,0.76,0.76,0.76,6400,0.68
2003-07-01,0.84,0.84,0.84,0.84,32000,0.75
2003-06-30,0.81,0.81,0.81,0.81,10800,0.72
2003-06-27,0.77,0.79,0.77,0.77,000,0.69
2003-06-26,0.76,0.76,0.76,0.76,800,0.68
2003-06-25,0.56,0.56,0.56,0.56,000,0.50
2003-06-24,0.69,0.69,0.69,0.69,11200,0.62
2003-06-23,0.76,0.79,0.76,0.76,000,0.68
2003-06-20,0.76,0.76,0.76,0.76,7800,0.68
2003-06-19,0.56,0.56,0.56,0.56,000,0.50
2003-06-18,0.80,0.80,0.80,0.80,3900,0.72
2003-06-17,0.63,0.63,0.63,0.63,800,0.56
2003-06-16,0.59,0.59,0.59,0.59,4900,0.53
2003-06-13,0.61,0.61,0.61,0.61,500,0.55
2003-06-12,0.60,0.60,0.60,0.60,8600,0.54
2003-06-11,0.59,0.59,0.59,0.59,1700,0.53
2003-06-10,0.56,0.56,0.56,0.56,200,0.50
2003-06-09,0.56,0.58,0.56,0.56,000,0.50
2003-06-06,0.56,0.60,0.56,0.56,000,0.50
2003-06-05,0.59,0.59,0.59,0.59,1100,0.53
2003-06-04,0.59,0.59,0.59,0.59,3200,0.53
2003-06-03,0.57,0.57,0.57,0.57,700,0.51
2003-06-02,0.57,0.57,0.57,0.57,800,0.51
2003-05-30,0.60,0.60,0.60,0.60,000,0.53
2003-05-29,0.58,0.60,0.58,0.58,000,0.52
2003-05-28,0.59,0.59,0.59,0.59,7300,0.53
2003-05-27,0.54,0.66,0.54,0.54,000,0.32
2003-05-26,0.54,0.66,0.54,0.54,000,0.32
2003-05-23,0.54,0.66,0.54,0.54,000,0.32
2003-05-22,0.54,0.54,0.54,0.54,1000,0.32
2003-05-21,0.56,0.66,0.56,0.56,000,0.34
2003-05-20,0.56,0.66,0.56,0.56,000,0.34
2003-05-19,0.56,0.56,0.56,0.56,100,0.34
2003-05-16,0.59,0.59,0.59,0.59,30800,0.35
2003-05-15,0.52,0.54,0.52,0.52,000,0.31
2003-05-14,0.54,0.54,0.54,0.54,100,0.32
2003-05-13,0.51,0.51,0.51,0.51,000,0.30
2003-05-12,0.50,0.50,0.50,0.50,1200,0.30
2003-05-09,0.50,0.50,0.50,0.50,4900,0.30
2003-05-08,0.52,0.52,0.52,0.52,6200,0.31
2003-05-07,0.51,0.51,0.51,0.51,4000,0.30
2003-05-06,0.52,0.54,0.52,0.52,000,0.31
2003-05-05,0.52,0.52,0.52,0.52,4700,0.31
2003-05-02,0.52,0.66,0.52,0.52,000,0.31
2003-05-01,0.52,0.52,0.52,0.52,000,0.31
2003-04-30,0.52,0.52,0.52,0.52,100,0.31
2003-04-29,0.57,0.57,0.57,0.57,300,0.34
2003-04-28,0.58,0.58,0.58,0.58,2000,0.34
2003-04-25,0.52,0.58,0.52,0.52,000,0.31
2003-04-24,0.52,0.52,0.52,0.52,1100,0.31
2003-04-23,0.57,0.57,0.57,0.57,3400,0.34
2003-04-22,0.58,0.58,0.58,0.58,4400,0.35
2003-04-21,0.58,0.58,0.58,0.58,000,0.35
2003-04-18,0.58,0.58,0.58,0.58,000,0.35
2003-04-17,0.58,0.62,0.58,0.58,000,0.35
2003-04-16,0.60,0.60,0.60,0.60,1000,0.36
2003-04-15,0.58,0.58,0.58,0.58,2000,0.35
2003-04-14,0.58,0.58,0.58,0.58,100,0.35
2003-04-11,0.58,0.61,0.58,0.58,000,0.35
2003-04-10,0.62,0.62,0.62,0.62,400,0.37
2003-04-09,0.58,0.62,0.58,0.58,000,0.35
2003-04-08,0.58,0.58,0.58,0.58,1200,0.35
2003-04-07,0.58,0.58,0.58,0.58,3500,0.34
2003-04-04,0.56,0.57,0.56,0.56,000,0.33
2003-04-03,0.64,0.64,0.64,0.64,4400,0.38
2003-04-02,0.63,0.63,0.63,0.63,300,0.38
2003-04-01,0.61,0.61,0.61,0.61,3600,0.36
2003-03-31,0.57,0.57,0.57,0.57,1600,0.34
2003-03-28,0.50,0.50,0.50,0.50,200,0.30
2003-03-27,0.62,0.62,0.62,0.62,400,0.37
2003-03-26,0.62,0.62,0.62,0.62,400,0.37
2003-03-25,0.62,0.62,0.62,0.62,000,0.37
2003-03-24,0.62,0.62,0.62,0.62,4700,0.37
2003-03-21,0.62,0.62,0.62,0.62,20400,0.37
2003-03-20,0.64,0.64,0.64,0.64,3600,0.38
2003-03-19,0.50,0.62,0.50,0.50,000,0.30
2003-03-18,0.62,0.62,0.62,0.62,2400,0.37
2003-03-17,0.58,0.58,0.58,0.58,1000,0.34
2003-03-14,0.56,0.62,0.56,0.56,000,0.33
2003-03-13,0.54,0.57,0.54,0.54,000,0.32
2003-03-12,0.54,0.57,0.54,0.54,000,0.32
2003-03-11,0.54,0.60,0.54,0.54,000,0.32
2003-03-10,0.54,0.60,0.54,0.54,000,0.32
2003-03-07,0.63,0.63,0.63,0.63,200,0.38
2003-03-06,0.62,0.62,0.62,0.62,400,0.37
2003-03-05,0.58,0.62,0.58,0.58,000,0.35
2003-03-04,0.60,0.60,0.60,0.60,4000,0.36
2003-03-03,0.58,0.62,0.58,0.58,000,0.35
2003-02-28,0.56,0.62,0.56,0.56,000,0.33
2003-02-27,0.59,0.59,0.59,0.59,6800,0.35
2003-02-26,0.61,0.61,0.61,0.61,000,0.36
2003-02-25,0.61,0.61,0.61,0.61,6400,0.36
2003-02-24,0.61,0.61,0.61,0.61,200,0.36
2003-02-21,0.61,0.62,0.61,0.61,000,0.36
2003-02-20,0.61,0.62,0.61,0.61,000,0.36
2003-02-19,0.61,0.62,0.61,0.61,000,0.36
2003-02-18,0.62,0.62,0.62,0.62,800,0.37
2003-02-17,0.59,0.59,0.59,0.59,1600,0.35
2003-02-14,0.60,0.62,0.60,0.60,000,0.36
2003-02-13,0.61,0.61,0.61,0.61,12700,0.36
2003-02-12,0.62,0.62,0.62,0.62,1200,0.37
2003-02-11,0.56,0.62,0.56,0.56,000,0.33
2003-02-10,0.62,0.62,0.62,0.62,100,0.37
2003-02-07,0.61,0.61,0.61,0.61,5000,0.36
2003-02-06,0.61,0.61,0.61,0.61,8000,0.37
2003-02-05,0.64,0.66,0.64,0.64,000,0.38
2003-02-04,0.69,0.69,0.69,0.69,000,0.41
2003-02-03,0.69,0.69,0.69,0.69,5600,0.41
2003-01-31,0.66,0.69,0.66,0.66,000,0.39
2003-01-30,0.66,0.71,0.66,0.66,000,0.39
2003-01-29,0.69,0.69,0.69,0.69,1600,0.41
2003-01-28,0.69,0.69,0.69,0.69,000,0.41
2003-01-27,0.69,0.69,0.69,0.69,000,0.41
2003-01-24,0.69,0.71,0.69,0.69,000,0.41
2003-01-23,0.70,0.70,0.70,0.70,1600,0.42
2003-01-22,0.70,0.70,0.70,0.70,3800,0.42
2003-01-21,0.70,0.70,0.70,0.70,400,0.42
2003-01-20,0.70,0.70,0.70,0.70,800,0.42
2003-01-17,0.71,0.71,0.71,0.71,400,0.42
2003-01-16,0.70,0.70,0.70,0.70,000,0.42
2003-01-15,0.70,0.70,0.70,0.70,200,0.42
2003-01-14,0.72,0.72,0.72,0.72,000,0.43
2003-01-13,0.70,0.70,0.70,0.70,800,0.42
2003-01-10,0.72,0.72,0.72,0.72,1100,0.43
2003-01-09,0.73,0.75,0.73,0.73,000,0.43
2003-01-08,0.73,0.75,0.73,0.73,000,0.43
2003-01-07,0.73,0.75,0.73,0.73,000,0.43
2003-01-06,0.79,0.79,0.79,0.79,3100,0.47
2003-01-03,0.74,0.74,0.74,0.74,1800,0.44
2003-01-02,0.68,0.68,0.68,0.68,4000,0.41
2003-01-01,0.69,0.69,0.69,0.69,000,0.41