Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,790.68,791.01,767.62,768.90,000,768.90
2009-11-25,784.76,793.07,784.48,791.85,000,791.85
2009-11-24,775.40,784.34,772.71,781.10,000,781.10
2009-11-23,765.18,779.75,765.18,779.21,000,779.21
2009-11-20,763.09,773.80,761.06,761.84,000,761.84
2009-11-19,780.83,782.97,760.67,760.67,000,760.67
2009-11-18,781.90,789.35,780.09,783.12,000,783.12
2009-11-17,780.54,784.42,776.81,779.52,000,779.52
2009-11-16,763.90,782.69,763.70,781.92,000,781.92
2009-11-13,762.44,762.91,756.95,761.43,000,761.43
2009-11-11,754.63,766.40,754.63,760.46,000,760.46
2009-11-10,762.11,765.29,751.83,752.81,000,752.81
2009-11-09,753.26,760.80,753.15,760.79,000,760.79
2009-11-06,752.61,758.32,742.52,749.78,000,749.78
2009-11-05,732.61,753.90,727.11,750.02,000,750.02
2009-11-04,721.66,735.75,721.66,735.37,000,735.37
2009-11-03,719.35,720.28,706.31,717.56,000,717.56
2009-11-02,726.66,729.94,714.30,722.67,000,722.67
2009-10-30,734.59,746.35,725.61,727.30,000,727.30
2009-10-29,710.32,732.55,705.12,732.31,000,732.31
2009-10-28,741.46,742.02,713.92,716.68,000,716.68
2009-10-27,756.28,759.31,743.36,744.71,000,744.71
2009-10-26,764.91,770.82,753.92,755.09,000,755.09
2009-10-23,767.24,772.24,760.32,761.50,000,761.50
2009-10-22,770.64,770.64,758.61,763.13,000,763.13
2009-10-21,778.49,781.85,765.92,775.68,000,775.68
2009-10-20,774.82,779.63,762.88,776.71,000,776.71
2009-10-19,768.45,776.34,767.65,772.14,000,772.14
2009-10-16,777.14,780.41,761.36,765.85,000,765.85
2009-10-15,790.62,792.57,775.00,776.14,000,776.14
2009-10-14,777.55,791.91,777.35,790.02,000,790.02
2009-10-13,780.11,781.88,771.50,775.10,000,775.10
2009-10-12,766.09,780.20,765.95,779.07,000,779.07
2009-10-09,756.99,760.89,751.37,760.65,000,760.65
2009-10-08,753.35,759.15,751.23,757.53,000,757.53
2009-10-07,752.13,759.13,746.32,747.91,000,747.91
2009-10-06,734.67,752.36,734.24,751.41,000,751.41
2009-10-05,722.77,732.50,720.85,731.62,000,731.62
2009-10-02,735.27,735.27,712.98,720.07,000,720.07
2009-10-01,756.12,760.37,738.70,738.70,000,738.70
2009-09-30,754.15,760.61,748.80,757.80,000,757.80
2009-09-29,756.47,760.01,751.70,752.70,000,752.70
2009-09-28,739.01,755.54,732.66,755.49,000,755.49
2009-09-25,744.23,745.10,732.32,738.74,000,738.74
2009-09-24,763.03,763.03,745.80,746.05,000,746.05
2009-09-23,770.30,772.10,760.47,763.88,000,763.88
2009-09-22,761.15,771.11,761.15,770.67,000,770.67
2009-09-21,770.31,771.80,752.46,757.93,000,757.93
2009-09-18,763.04,775.11,755.98,772.94,000,772.94
2009-09-17,762.37,767.76,757.27,765.79,000,765.79
2009-09-16,759.17,764.97,758.48,760.76,000,760.76
2009-09-15,739.63,754.75,739.15,753.92,000,753.92
2009-09-14,741.20,741.20,724.28,735.82,000,735.82
2009-09-11,745.46,753.12,743.89,745.70,000,745.70
2009-09-10,742.78,750.38,735.93,743.63,000,743.63
2009-09-09,721.32,736.67,719.44,736.67,000,736.67
2009-09-08,714.99,726.38,714.77,722.41,000,722.41
2009-09-07,704.86,714.60,704.82,714.60,000,714.60
2009-09-04,691.18,701.06,690.59,700.98,000,700.98
2009-09-03,678.52,692.73,675.05,685.62,000,685.62
2009-09-02,678.85,679.74,665.49,674.51,000,674.51
2009-09-01,703.39,703.75,680.01,680.01,000,680.01
2009-08-31,706.12,706.12,693.83,700.48,000,700.48
2009-08-28,700.82,712.91,700.82,705.03,000,705.03
2009-08-27,703.73,710.41,690.51,697.73,000,697.73
2009-08-26,703.97,718.06,703.09,703.73,000,703.73
2009-08-25,704.14,706.19,696.69,705.79,000,705.79
2009-08-24,714.42,717.68,704.41,707.34,000,707.34
2009-08-21,695.84,711.46,695.81,708.57,000,708.57
2009-08-20,690.32,700.66,689.74,699.24,000,699.24
2009-08-19,690.15,690.15,679.22,686.88,000,686.88
2009-08-18,685.77,693.28,684.15,691.90,000,691.90
2009-08-17,699.46,699.46,681.67,684.47,000,684.47
2009-08-14,702.65,710.86,695.46,701.63,000,701.63
2009-08-13,687.93,707.18,687.93,698.16,000,698.16
2009-08-12,681.90,686.91,678.34,685.39,000,685.39
2009-08-11,679.05,693.67,678.53,682.02,000,682.02
2009-08-10,678.71,682.93,678.08,678.89,000,678.89
2009-08-07,671.11,681.08,660.37,678.68,000,678.68
2009-08-06,669.42,680.42,666.96,670.80,000,670.80
2009-08-05,681.72,682.96,666.28,668.59,000,668.59
2009-08-04,685.82,686.01,676.37,682.08,000,682.08
2009-08-03,676.07,687.84,675.77,682.16,000,682.16
2009-07-31,671.07,673.49,665.80,673.19,000,673.19
2009-07-30,662.07,674.48,658.93,673.66,000,673.66
2009-07-29,649.06,661.61,648.08,658.70,000,658.70
2009-07-28,662.99,664.06,644.52,649.78,000,649.78
2009-07-27,669.75,680.17,660.78,663.29,000,663.29
2009-07-24,668.81,674.58,662.45,665.56,000,665.56
2009-07-23,665.44,670.00,661.61,669.69,000,669.69
2009-07-22,668.71,670.69,658.30,664.07,000,664.07
2009-07-21,657.13,670.49,656.44,668.16,000,668.16
2009-07-20,649.38,657.73,649.38,652.41,000,652.41
2009-07-17,650.46,657.85,640.64,646.44,000,646.44
2009-07-16,644.66,655.23,642.00,648.57,000,648.57
2009-07-15,629.23,643.50,629.12,642.92,000,642.92
2009-07-14,629.68,631.40,620.33,626.04,000,626.04
2009-07-13,610.85,627.28,609.07,626.87,000,626.87
2009-07-10,612.66,619.46,607.65,611.72,000,611.72
2009-07-09,612.03,620.55,611.71,613.19,000,613.19
2009-07-08,604.90,616.54,604.42,607.30,000,607.30
2009-07-07,613.28,620.72,607.14,607.14,000,607.14
2009-07-06,615.27,616.35,608.22,611.93,000,611.93
2009-07-03,623.55,624.76,616.90,618.50,000,618.50
2009-07-02,633.81,636.48,621.23,623.06,000,623.06
2009-07-01,627.07,636.28,627.07,634.49,000,634.49
2009-06-30,627.98,634.16,622.34,626.89,000,626.89
2009-06-29,610.11,625.53,609.65,624.97,000,624.97
2009-06-26,618.19,626.29,611.25,612.57,000,612.57
2009-06-25,617.98,622.69,607.91,615.88,000,615.88
2009-06-24,599.98,617.42,598.49,616.35,000,616.35
2009-06-23,584.00,599.83,577.04,594.88,000,594.88
2009-06-22,613.04,617.12,590.24,590.39,000,590.39
2009-06-19,612.07,618.17,608.79,613.32,000,613.32
2009-06-18,606.32,613.82,599.88,610.79,000,610.79
2009-06-17,627.31,627.45,601.75,603.45,000,603.45
2009-06-16,629.43,633.34,619.26,626.66,000,626.66
2009-06-15,650.22,651.28,631.25,632.53,000,632.53
2009-06-12,662.02,666.54,653.15,654.37,000,654.37
2009-06-11,647.60,660.65,647.54,660.10,000,660.10
2009-06-10,639.19,651.14,639.19,644.86,000,644.86
2009-06-09,636.75,644.07,630.71,634.43,000,634.43
2009-06-08,648.87,650.58,632.88,635.69,000,635.69
2009-06-05,651.98,659.49,649.02,651.41,000,651.41
2009-06-04,645.09,655.56,644.38,648.75,000,648.75
2009-06-03,653.58,655.08,641.77,644.94,000,644.94
2009-06-02,645.28,656.13,643.06,652.49,000,652.49
2009-06-01,635.85,649.87,635.85,649.18,000,649.18
2009-05-29,633.71,639.59,628.98,630.86,000,630.86
2009-05-28,638.68,638.94,624.14,628.30,000,628.30
2009-05-27,635.52,643.53,635.28,643.04,000,643.04
2009-05-26,622.89,631.14,611.14,630.24,000,630.24
2009-05-25,626.87,635.84,617.91,626.73,000,626.73
2009-05-22,618.13,630.31,613.68,623.85,000,623.85
2009-05-21,633.23,634.67,614.32,614.32,000,614.32
2009-05-20,634.74,646.75,632.94,639.49,000,639.49
2009-05-19,614.77,634.99,614.77,632.84,000,632.84
2009-05-18,601.65,609.25,593.54,608.47,000,608.47
2009-05-15,601.99,603.97,592.63,601.72,000,601.72
2009-05-14,578.13,596.26,576.46,594.26,000,594.26
2009-05-13,616.53,618.08,582.97,584.46,000,584.46
2009-05-12,597.70,622.80,588.55,610.94,000,610.94
2009-05-11,619.38,623.80,597.53,603.49,000,603.49
2009-05-08,625.26,637.50,621.00,622.30,000,622.30
2009-05-07,636.84,652.19,622.43,624.37,000,624.37
2009-05-06,629.18,642.45,626.74,631.04,000,631.04
2009-05-05,619.53,635.01,618.55,625.83,000,625.83
2009-05-04,593.84,616.55,593.84,616.05,000,616.05
2009-04-30,576.06,593.62,576.06,589.62,000,589.62
2009-04-29,551.73,571.49,550.75,569.30,000,569.30
2009-04-28,553.71,554.13,542.63,549.37,000,549.37
2009-04-27,557.30,563.56,552.57,561.37,000,561.37
2009-04-24,561.08,566.05,557.14,564.82,000,564.82
2009-04-23,563.92,571.42,553.22,560.04,000,560.04
2009-04-22,551.35,564.98,549.75,564.98,000,564.98
2009-04-21,543.10,550.82,527.19,549.13,000,549.13
2009-04-20,570.30,580.63,546.49,548.88,000,548.88
2009-04-17,558.56,571.38,558.56,571.38,000,571.38
2009-04-16,552.24,559.51,548.23,554.25,000,554.25
2009-04-15,535.65,549.24,530.86,546.69,000,546.69
2009-04-14,536.82,546.07,530.20,537.91,000,537.91
2009-04-09,517.26,535.70,517.26,534.18,000,534.18
2009-04-08,501.49,512.87,491.90,512.03,000,512.03
2009-04-07,514.78,518.80,499.58,504.07,000,504.07
2009-04-06,505.42,521.66,505.07,510.85,000,510.85
2009-04-03,506.25,511.32,497.79,501.18,000,501.18
2009-04-02,490.99,511.79,490.99,510.23,000,510.23
2009-04-01,479.00,488.05,474.33,487.81,000,487.81
2009-03-31,472.56,480.59,471.65,479.91,000,479.91
2009-03-30,471.43,477.81,462.17,469.78,000,469.78
2009-03-27,488.31,494.04,473.14,478.83,000,478.83
2009-03-26,469.49,489.16,461.89,489.14,000,489.14
2009-03-25,459.93,473.49,455.76,471.03,000,471.03
2009-03-24,459.83,464.74,452.48,461.42,000,461.42
2009-03-23,442.17,453.63,441.87,453.63,000,453.63
2009-03-20,434.44,442.11,431.84,437.73,000,437.73
2009-03-19,431.27,441.70,430.55,434.48,000,434.48
2009-03-18,434.95,439.67,426.39,430.06,000,430.06
2009-03-17,437.18,440.14,428.65,431.32,000,431.32
2009-03-16,432.91,440.13,432.42,437.96,000,437.96
2009-03-13,432.25,441.34,425.10,427.63,000,427.63
2009-03-12,424.99,427.94,417.99,426.78,000,426.78
2009-03-11,429.49,438.73,423.56,429.23,000,429.23
2009-03-10,408.60,430.02,407.32,429.58,000,429.58
2009-03-09,407.03,410.88,400.15,409.32,000,409.32
2009-03-06,416.35,419.54,404.72,405.14,000,405.14
2009-03-05,437.21,437.21,418.70,418.99,000,418.99
2009-03-04,423.44,439.67,421.50,439.67,000,439.67
2009-03-03,422.74,430.30,417.37,419.97,000,419.97
2009-03-02,440.13,440.13,423.01,423.50,000,423.50
2009-02-27,447.16,447.30,436.98,444.10,000,444.10
2009-02-26,445.52,452.27,444.51,450.05,000,450.05
2009-02-25,446.59,453.76,437.82,443.61,000,443.61
2009-02-24,442.20,444.91,427.29,441.75,000,441.75
2009-02-23,464.20,466.11,443.39,445.56,000,445.56
2009-02-20,477.27,477.27,457.54,460.65,000,460.65
2009-02-19,480.13,488.03,478.06,481.93,000,481.93
2009-02-18,484.70,484.86,469.75,479.99,000,479.99
2009-02-17,491.44,491.47,481.09,482.42,000,482.42
2009-02-16,487.06,494.60,485.49,491.99,000,491.99
2009-02-13,493.19,501.29,483.69,488.71,000,488.71
2009-02-12,497.31,497.84,485.48,490.55,000,490.55
2009-02-11,492.54,500.47,490.87,498.75,000,498.75
2009-02-10,507.83,508.27,496.24,496.24,000,496.24
2009-02-09,493.42,512.18,491.88,509.18,000,509.18
2009-02-06,489.31,497.04,488.47,495.96,000,495.96
2009-02-05,479.83,486.62,475.41,485.55,000,485.55
2009-02-04,476.62,486.51,473.24,483.28,000,483.28
2009-02-03,470.32,476.93,465.12,475.73,000,475.73
2009-02-02,480.77,480.91,466.71,468.23,000,468.23
2009-01-30,479.42,486.71,474.84,485.04,000,485.04
2009-01-29,491.59,491.80,477.10,481.53,000,481.53
2009-01-28,478.00,494.63,477.90,494.63,000,494.63
2009-01-27,461.95,475.51,461.14,475.49,000,475.49
2009-01-26,448.38,462.74,443.03,459.81,000,459.81
2009-01-23,455.54,457.95,439.09,449.89,000,449.89
2009-01-22,467.28,475.05,454.93,457.43,000,457.43
2009-01-21,458.68,465.37,450.66,460.18,000,460.18
2009-01-20,466.49,477.05,461.54,464.10,000,464.10
2009-01-19,478.56,484.16,462.28,467.88,000,467.88
2009-01-16,466.58,483.05,466.58,471.20,000,471.20
2009-01-15,454.83,461.97,445.51,460.26,000,460.26
2009-01-14,482.82,484.42,454.18,455.86,000,455.86
2009-01-13,473.85,479.40,465.09,479.40,000,479.40
2009-01-12,488.52,490.01,477.04,478.01,000,478.01
2009-01-09,503.20,504.10,490.06,492.83,000,492.83
2009-01-08,509.95,509.95,494.12,502.46,000,502.46
2009-01-07,535.65,535.76,517.23,519.40,000,519.40
2009-01-06,531.34,538.87,525.98,535.78,000,535.78
2009-01-05,529.42,539.46,526.81,537.14,000,537.14
2009-01-02,512.83,526.57,507.00,525.50,000,525.50
2008-12-30,504.39,511.07,504.39,508.31,000,508.31
2008-12-29,493.49,506.45,493.39,498.54,000,498.54
2008-12-23,480.47,494.40,480.14,486.86,000,486.86
2008-12-22,471.53,485.18,469.82,479.55,000,479.55
2008-12-19,467.75,475.04,465.47,471.33,000,471.33
2008-12-18,464.15,474.04,463.40,470.34,000,470.34
2008-12-17,464.58,467.99,456.99,463.00,000,463.00
2008-12-16,454.36,461.86,453.19,460.95,000,460.95
2008-12-15,456.33,464.32,451.55,453.54,000,453.54
2008-12-12,451.40,454.83,441.20,454.83,000,454.83
2008-12-11,478.55,478.64,460.18,462.19,000,462.19
2008-12-10,484.95,487.34,474.92,478.33,000,478.33
2008-12-09,491.10,491.10,471.59,482.37,000,482.37
2008-12-08,476.53,495.41,476.53,492.25,000,492.25
2008-12-05,481.68,483.38,466.04,467.10,000,467.10
2008-12-04,480.50,493.27,477.58,487.04,000,487.04
2008-12-03,476.41,481.72,464.98,479.46,000,479.46
2008-12-02,461.33,479.05,454.20,476.40,000,476.40
2008-12-01,497.28,498.35,465.58,467.45,000,467.45
2008-11-28,500.32,502.27,486.31,497.29,000,497.29
2008-11-27,482.27,498.82,481.67,498.82,000,498.82
2008-11-26,470.46,483.89,466.97,478.00,000,478.00
2008-11-25,464.40,482.07,456.34,474.82,000,474.82
2008-11-24,439.43,466.08,439.05,465.99,000,465.99
2008-11-21,437.10,451.62,427.53,432.48,000,432.48
2008-11-20,450.75,450.75,427.03,431.49,000,431.49
2008-11-19,491.75,492.39,456.38,457.16,000,457.16
2008-11-18,493.76,495.91,476.10,494.53,000,494.53
2008-11-17,503.82,508.20,493.01,495.05,000,495.05
2008-11-14,514.74,524.04,500.03,503.06,000,503.06
2008-11-13,491.35,508.41,490.27,504.24,000,504.24
2008-11-12,524.07,528.00,490.51,492.56,000,492.56
2008-11-11,533.27,542.15,520.02,521.58,000,521.58
2008-11-10,543.02,558.80,537.86,538.64,000,538.64
2008-11-07,523.01,541.65,520.90,532.19,000,532.19
2008-11-06,554.79,554.79,521.44,522.49,000,522.49
2008-11-05,599.59,605.27,571.56,571.84,000,571.84
2008-11-04,562.32,602.67,561.79,600.75,000,600.75
2008-11-03,542.46,561.59,542.25,558.22,000,558.22
2008-10-31,510.18,535.52,505.83,535.52,000,535.52
2008-10-30,494.57,516.25,494.23,510.33,000,510.33
2008-10-29,472.71,492.56,472.71,485.48,000,485.48
2008-10-28,464.81,473.96,456.24,462.79,000,462.79
2008-10-27,466.14,467.00,451.07,458.21,000,458.21
2008-10-24,496.31,496.63,463.80,478.76,000,478.76
2008-10-23,529.64,529.81,494.88,505.56,000,505.56
2008-10-22,553.31,556.22,529.54,530.97,000,530.97
2008-10-21,561.36,574.91,559.27,561.53,000,561.53
2008-10-20,556.63,562.43,547.13,553.73,000,553.73
2008-10-17,544.64,557.37,526.97,545.89,000,545.89
2008-10-16,536.00,547.79,515.87,526.35,000,526.35
2008-10-15,580.22,581.51,547.71,553.00,000,553.00
2008-10-14,605.24,625.82,581.52,585.97,000,585.97
2008-10-13,550.71,584.64,549.96,584.64,000,584.64
2008-10-10,517.98,521.84,488.18,516.75,000,516.75
2008-10-09,539.65,562.28,538.01,542.85,000,542.85
2008-10-08,552.61,564.48,506.53,534.28,000,534.28
2008-10-07,607.74,620.79,571.10,573.04,000,573.04
2008-10-06,661.29,661.62,599.08,604.17,000,604.17
2008-10-03,676.68,681.29,662.63,680.90,000,680.90
2008-10-02,695.87,705.03,671.58,676.03,000,676.03
2008-10-01,692.27,702.27,688.85,692.78,000,692.78
2008-09-30,658.75,687.62,644.15,685.90,000,685.90
2008-09-29,724.46,724.46,672.10,675.48,000,675.48
2008-09-26,744.76,744.76,720.82,725.22,000,725.22
2008-09-25,742.97,752.89,741.70,750.53,000,750.53
2008-09-24,739.14,746.11,736.45,740.58,000,740.58
2008-09-23,737.38,742.61,732.60,735.05,000,735.05
2008-09-22,744.42,755.61,741.12,742.53,000,742.53
2008-09-19,730.32,753.09,728.50,747.99,000,747.99
2008-09-18,709.34,725.18,700.24,712.04,000,712.04
2008-09-17,735.81,747.07,712.42,712.42,000,712.42
2008-09-16,732.34,735.80,715.93,726.16,000,726.16
2008-09-15,749.04,749.04,726.59,738.51,000,738.51
2008-09-12,753.70,764.61,753.67,763.90,000,763.90
2008-09-11,745.01,756.52,744.04,747.19,000,747.19
2008-09-10,759.00,761.99,740.42,741.08,000,741.08
2008-09-09,776.96,783.22,756.02,759.15,000,759.15
2008-09-08,776.68,793.19,776.23,779.09,000,779.09
2008-09-05,783.57,785.68,759.54,761.19,000,761.19
2008-09-04,818.29,818.35,792.92,794.35,000,794.35
2008-09-03,831.58,832.13,818.40,818.96,000,818.96
2008-09-02,827.64,842.66,826.81,836.57,000,836.57
2008-09-01,822.18,828.80,814.49,828.19,000,828.19
2008-08-29,826.71,828.27,823.37,827.16,000,827.16
2008-08-28,817.54,826.05,810.07,825.22,000,825.22
2008-08-27,810.62,819.04,805.41,817.31,000,817.31
2008-08-26,804.78,812.98,798.53,810.32,000,810.32
2008-08-25,810.85,813.96,804.34,809.15,000,809.15
2008-08-22,803.29,814.63,798.74,813.85,000,813.85
2008-08-21,796.91,804.83,791.38,801.36,000,801.36
2008-08-20,788.94,801.72,788.94,796.75,000,796.75
2008-08-19,796.61,802.77,787.78,789.01,000,789.01
2008-08-18,788.12,800.72,782.74,799.47,000,799.47
2008-08-15,776.70,788.48,776.15,788.43,000,788.43
2008-08-14,772.32,777.71,767.81,773.77,000,773.77
2008-08-13,777.61,779.75,768.65,768.78,000,768.78
2008-08-12,785.90,786.49,776.07,778.98,000,778.98
2008-08-11,783.75,792.25,780.12,782.24,000,782.24
2008-08-08,777.07,782.94,772.97,780.65,000,780.65
2008-08-07,771.86,784.54,771.32,778.80,000,778.80
2008-08-06,766.29,774.12,760.07,773.65,000,773.65
2008-08-05,748.36,765.12,747.88,761.78,000,761.78
2008-08-04,752.33,766.73,746.50,747.83,000,747.83
2008-08-01,759.94,763.70,750.50,752.17,000,752.17
2008-07-31,754.23,778.99,754.23,766.36,000,766.36
2008-07-30,728.88,753.64,728.88,750.42,000,750.42
2008-07-29,708.98,721.79,704.36,720.23,000,720.23
2008-07-28,727.12,731.80,715.30,715.95,000,715.95
2008-07-25,716.82,727.62,710.32,725.17,000,725.17
2008-07-24,751.89,753.25,719.16,721.58,000,721.58
2008-07-23,738.40,750.33,738.40,746.70,000,746.70
2008-07-22,734.91,735.88,721.88,730.56,000,730.56
2008-07-21,724.41,739.16,720.38,737.88,000,737.88
2008-07-18,723.74,724.69,712.93,723.60,000,723.60
2008-07-17,708.10,731.71,707.41,723.54,000,723.54
2008-07-16,691.89,702.71,679.91,701.47,000,701.47
2008-07-15,703.34,703.34,675.62,689.06,000,689.06
2008-07-14,707.05,719.50,707.05,709.36,000,709.36
2008-07-11,725.96,729.98,702.39,704.99,000,704.99
2008-07-10,730.85,732.22,719.34,721.32,000,721.32
2008-07-09,738.67,744.70,733.91,738.83,000,738.83
2008-07-08,744.16,744.16,730.09,734.85,000,734.85
2008-07-07,736.12,755.66,736.12,755.44,000,755.44
2008-07-04,742.73,746.32,732.88,734.26,000,734.26
2008-07-03,726.24,742.74,710.94,738.66,000,738.66
2008-07-02,751.82,751.82,733.54,734.07,000,734.07
2008-07-01,769.79,770.37,746.53,753.26,000,753.26
2008-06-30,769.44,774.69,751.01,770.58,000,770.58
2008-06-27,777.67,778.96,754.87,771.86,000,771.86
2008-06-26,813.03,813.21,782.40,783.12,000,783.12
2008-06-25,806.17,816.67,805.11,815.69,000,815.69
2008-06-24,812.25,816.82,791.15,802.52,000,802.52
2008-06-23,815.53,821.43,808.66,809.70,000,809.70
2008-06-20,826.83,830.85,805.34,815.16,000,815.16
2008-06-19,821.42,830.95,816.33,824.60,000,824.60
2008-06-18,839.81,845.99,820.65,825.27,000,825.27
2008-06-17,829.53,843.84,829.33,841.96,000,841.96
2008-06-16,819.59,828.75,815.87,825.20,000,825.20
2008-06-13,811.80,819.28,803.14,815.09,000,815.09
2008-06-12,800.63,815.69,797.13,812.08,000,812.08
2008-06-11,824.79,826.69,803.46,804.66,000,804.66
2008-06-10,831.42,831.50,820.25,823.29,000,823.29
2008-06-09,845.35,845.87,836.10,838.08,000,838.08
2008-06-06,869.62,874.98,848.73,850.65,000,850.65
2008-06-05,872.71,872.88,858.65,866.02,000,866.02
2008-06-04,877.63,877.63,861.44,870.83,000,870.83
2008-06-03,861.98,880.07,856.56,879.02,000,879.02
2008-06-02,859.09,879.65,858.71,866.03,000,866.03
2008-05-30,828.33,853.69,828.21,852.19,000,852.19
2008-05-29,837.32,838.22,820.53,825.23,000,825.23
2008-05-28,843.27,844.44,833.37,840.21,000,840.21
2008-05-27,845.68,850.17,834.96,841.86,000,841.86
2008-05-26,849.48,854.01,841.62,843.11,000,843.11
2008-05-23,873.96,874.42,853.15,853.15,000,853.15
2008-05-22,860.25,877.09,854.91,874.06,000,874.06
2008-05-21,865.42,873.13,861.54,866.82,000,866.82
2008-05-20,882.78,882.78,864.06,865.43,000,865.43
2008-05-19,869.84,887.47,869.28,887.28,000,887.28
2008-05-16,861.05,874.57,860.89,866.04,000,866.04
2008-05-15,864.35,864.35,854.91,861.39,000,861.39
2008-05-14,845.30,865.76,845.30,864.94,000,864.94
2008-05-13,840.07,846.40,839.69,843.87,000,843.87
2008-05-12,836.12,840.91,832.50,837.08,000,837.08
2008-05-09,845.76,845.83,831.62,835.29,000,835.29
2008-05-08,841.38,847.05,835.30,846.45,000,846.45
2008-05-07,838.85,850.74,838.69,846.91,000,846.91
2008-05-06,843.98,850.66,827.98,833.39,000,833.39
2008-05-05,847.95,848.16,839.90,844.07,000,844.07
2008-05-02,852.88,856.03,846.03,852.21,000,852.21
2008-04-30,847.39,849.12,838.48,846.23,000,846.23
2008-04-29,851.70,852.49,840.97,846.48,000,846.48
2008-04-28,849.12,896.57,829.43,852.16,000,852.16
2008-04-25,848.71,855.00,841.72,844.13,000,844.13
2008-04-24,846.81,850.89,837.15,843.26,000,843.26
2008-04-23,833.39,848.27,831.41,847.04,000,847.04
2008-04-22,820.09,834.49,817.51,832.14,000,832.14
2008-04-21,833.90,834.79,819.51,822.91,000,822.91
2008-04-18,817.94,833.08,814.30,831.43,000,831.43
2008-04-17,825.98,828.24,810.58,816.08,000,816.08
2008-04-16,802.50,826.14,802.50,823.60,000,823.60
2008-04-15,790.24,801.57,787.86,798.44,000,798.44
2008-04-14,783.93,789.40,778.57,787.18,000,787.18
2008-04-11,807.18,817.82,788.20,791.10,000,791.10
2008-04-10,806.10,806.30,787.56,804.59,000,804.59
2008-04-09,810.50,821.15,806.67,809.48,000,809.48
2008-04-08,830.01,830.01,807.28,814.44,000,814.44
2008-04-07,824.07,835.25,824.07,833.71,000,833.71
2008-04-04,796.45,820.96,796.45,820.96,000,820.96
2008-04-03,804.14,804.69,791.97,795.29,000,795.29
2008-04-02,806.23,809.41,795.31,801.23,000,801.23
2008-04-01,774.86,801.31,774.35,801.31,000,801.31
2008-03-31,771.87,776.45,760.88,776.39,000,776.39
2008-03-28,774.85,779.93,765.80,772.17,000,772.17
2008-03-27,739.45,771.60,738.62,771.27,000,771.27
2008-03-26,736.09,742.45,734.04,742.11,000,742.11
2008-03-25,717.07,737.91,716.76,736.71,000,736.71
2008-03-20,697.87,708.69,692.95,701.80,000,701.80
2008-03-19,721.95,725.76,699.36,704.26,000,704.26
2008-03-18,699.62,716.95,699.27,716.22,000,716.22
2008-03-14,736.85,751.93,729.31,731.83,000,731.83
2008-03-13,748.03,748.06,726.64,736.94,000,736.94
2008-03-12,753.76,765.92,748.42,751.34,000,751.34
2008-03-11,734.09,750.17,731.72,746.75,000,746.75
2008-03-10,744.23,749.68,729.23,732.23,000,732.23
2008-03-07,760.67,760.67,742.90,746.66,000,746.66
2008-03-06,776.88,781.34,764.31,765.95,000,765.95
2008-03-05,766.86,778.09,766.79,775.60,000,775.60
2008-03-04,769.51,780.69,759.31,763.10,000,763.10
2008-02-29,800.14,802.41,782.65,784.03,000,784.03
2008-02-28,815.00,816.43,801.63,802.17,000,802.17
2008-02-27,825.72,827.25,807.72,816.69,000,816.69
2008-02-26,819.86,826.42,813.59,823.81,000,823.81
2008-02-25,813.09,822.03,808.02,815.72,000,815.72
2008-02-22,804.49,816.66,798.59,804.47,000,804.47
2008-02-21,814.68,824.21,809.05,810.24,000,810.24
2008-02-20,812.48,817.00,798.85,806.23,000,806.23
2008-02-19,822.64,828.71,810.87,818.09,000,818.09
2008-02-18,807.99,823.62,807.49,820.32,000,820.32
2008-02-15,817.77,822.86,798.91,801.23,000,801.23
2008-02-14,827.91,842.44,818.05,821.41,000,821.41
2008-02-13,795.86,821.95,789.21,820.27,000,820.27
2008-02-12,772.58,802.34,772.46,801.12,000,801.12
2008-02-11,764.65,773.54,762.77,765.86,000,765.86
2008-02-08,771.85,781.34,763.18,767.63,000,767.63
2008-02-07,786.71,786.71,753.46,761.25,000,761.25
2008-02-06,785.19,795.51,768.63,793.99,000,793.99
2008-02-05,834.16,834.23,792.46,794.35,000,794.35
2008-02-04,828.53,840.53,828.53,835.19,000,835.19
2008-02-01,798.82,825.47,798.80,825.47,000,825.47
2008-01-31,787.46,792.70,768.78,789.80,000,789.80
2008-01-30,798.29,798.49,786.42,791.00,000,791.00
2008-01-29,786.41,799.41,785.15,799.38,000,799.38
2008-01-28,776.46,776.91,757.98,775.36,000,775.36
2008-01-25,780.31,794.75,777.39,784.04,000,784.04
2008-01-24,750.70,773.27,750.01,767.25,000,767.25
2008-01-23,767.07,781.55,715.37,730.09,000,730.09
2008-01-22,688.17,759.03,669.18,750.99,000,750.99
2008-01-21,781.17,781.17,720.41,725.32,000,725.32
2008-01-18,812.27,818.36,789.47,792.34,000,792.34
2008-01-17,820.31,835.78,813.39,815.78,000,815.78
2008-01-16,836.95,836.95,805.13,810.02,000,810.02
2008-01-15,884.97,894.50,843.25,847.36,000,847.36
2008-01-14,871.73,884.00,863.87,882.09,000,882.09
2008-01-11,869.47,876.69,860.07,872.81,000,872.81
2008-01-10,900.49,907.99,861.01,869.69,000,869.69
2008-01-09,917.36,918.30,888.75,891.05,000,891.05
2008-01-08,915.05,935.97,915.05,926.50,000,926.50
2008-01-07,941.48,948.16,902.88,907.74,000,907.74
2008-01-04,965.23,966.73,942.75,947.61,000,947.61
2008-01-03,969.84,981.15,951.79,963.01,000,963.01
2008-01-02,974.81,986.00,967.98,970.51,000,970.51
2007-12-28,972.39,974.77,968.35,974.19,000,974.19
2007-12-27,978.24,980.54,970.82,975.23,000,975.23
2007-12-21,964.82,973.45,963.44,972.04,000,972.04
2007-12-20,949.33,954.83,944.66,954.63,000,954.63
2007-12-19,951.33,955.39,944.35,947.69,000,947.69
2007-12-18,943.50,960.79,941.88,947.30,000,947.30
2007-12-17,963.94,963.97,942.08,945.38,000,945.38
2007-12-14,974.35,979.01,965.31,973.66,000,973.66
2007-12-13,987.18,994.32,965.79,967.40,000,967.40
2007-12-12,984.24,1000.61,972.45,993.52,000,993.52
2007-12-11,995.96,1005.12,988.99,995.86,000,995.86
2007-12-10,986.05,993.23,982.85,992.84,000,992.84
2007-12-07,985.36,991.20,981.56,984.59,000,984.59
2007-12-06,986.53,995.07,967.36,978.31,000,978.31
2007-12-05,953.15,979.63,952.65,979.37,000,979.37
2007-12-04,962.90,962.90,939.15,946.35,000,946.35
2007-12-03,972.41,975.33,959.92,961.80,000,961.80
2007-11-30,953.70,971.69,953.70,970.22,000,970.22
2007-11-29,945.24,965.20,942.42,950.78,000,950.78
2007-11-28,912.93,939.77,907.20,939.34,000,939.34
2007-11-27,897.70,906.41,888.31,905.36,000,905.36
2007-11-26,887.70,914.85,887.14,902.18,000,902.18
2007-11-23,874.98,890.44,874.85,881.24,000,881.24
2007-11-22,877.21,887.07,857.58,873.69,000,873.69
2007-11-21,896.67,896.67,869.65,879.14,000,879.14
2007-11-20,898.91,909.26,865.51,906.24,000,906.24
2007-11-19,942.65,947.39,899.46,901.66,000,901.66
2007-11-16,962.20,962.84,930.05,940.02,000,940.02
2007-11-15,985.77,998.29,959.82,968.52,000,968.52
2007-11-14,980.99,1002.85,980.99,988.26,000,988.26
2007-11-13,998.37,999.78,954.47,969.48,000,969.48
2007-11-12,1009.41,1016.98,998.05,1004.78,000,1004.78
2007-11-09,1030.94,1045.43,1008.31,1011.38,000,1011.38
2007-11-08,1030.17,1035.72,1020.46,1030.91,000,1030.91
2007-11-07,1033.50,1058.93,1033.14,1043.84,000,1043.84
2007-11-06,1011.62,1031.77,1011.62,1026.77,000,1026.77
2007-11-05,1007.13,1014.09,999.01,1002.63,000,1002.63
2007-11-02,1008.39,1015.36,995.65,1010.15,000,1010.15
2007-11-01,1019.98,1038.95,1015.28,1017.27,000,1017.27
2007-10-31,1008.15,1016.81,1006.00,1016.67,000,1016.67
2007-10-30,1003.61,1012.81,998.58,1004.33,000,1004.33
2007-10-29,993.73,1005.25,993.29,1004.13,000,1004.13
2007-10-26,1000.20,1000.96,982.44,989.11,000,989.11
2007-10-25,983.99,1000.18,983.99,1000.16,000,1000.16
2007-10-24,988.75,991.44,975.07,976.94,000,976.94
2007-10-23,972.52,990.92,972.52,984.31,000,984.31
2007-10-22,969.12,972.82,956.24,964.83,000,964.83
2007-10-19,997.22,1004.19,986.77,989.78,000,989.78
2007-10-18,1017.71,1020.85,999.09,1000.58,000,1000.58
2007-10-17,1002.79,1016.98,994.29,1015.88,000,1015.88
2007-10-16,1010.78,1012.96,999.39,1003.01,000,1003.01
2007-10-15,1015.65,1023.81,1013.49,1013.97,000,1013.97
2007-10-12,1007.25,1014.87,1004.19,1014.67,000,1014.67
2007-10-11,1007.84,1016.30,1003.93,1013.90,000,1013.90
2007-10-10,1006.33,1011.62,1003.38,1006.45,000,1006.45
2007-10-09,994.62,1003.40,992.91,1003.40,000,1003.40
2007-10-08,999.95,1011.06,992.86,993.49,000,993.49
2007-10-05,988.88,998.51,988.50,997.51,000,997.51
2007-10-04,987.35,989.31,980.56,988.77,000,988.77
2007-10-03,987.62,992.78,984.98,987.67,000,987.67
2007-10-02,984.59,992.23,981.92,985.80,000,985.80
2007-10-01,968.46,979.81,965.82,979.13,000,979.13
2007-09-28,963.89,968.31,956.47,966.06,000,966.06
2007-09-27,968.60,978.05,958.27,960.29,000,960.29
2007-09-26,948.48,968.05,948.48,964.23,000,964.23
2007-09-25,940.09,949.27,934.03,944.13,000,944.13
2007-09-24,926.59,946.58,926.59,944.50,000,944.50
2007-09-21,915.24,925.59,914.15,924.80,000,924.80
2007-09-20,916.76,917.79,912.27,915.69,000,915.69
2007-09-19,915.62,924.42,915.26,919.47,000,919.47
2007-09-18,886.69,902.01,884.51,901.20,000,901.20
2007-09-17,903.35,903.35,886.70,886.70,000,886.70
2007-09-14,907.28,908.22,898.03,902.92,000,902.92
2007-09-13,911.94,912.27,902.34,908.07,000,908.07
2007-09-12,916.04,918.33,908.80,913.51,000,913.51
2007-09-11,906.83,916.50,906.30,914.28,000,914.28
2007-09-10,907.81,915.83,898.91,900.24,000,900.24
2007-09-07,930.23,936.13,910.24,911.41,000,911.41
2007-09-06,926.85,933.34,918.66,929.86,000,929.86
2007-09-05,938.02,942.72,921.41,922.18,000,922.18
2007-09-04,926.21,939.52,916.87,939.43,000,939.43
2007-09-03,920.21,925.02,915.28,924.55,000,924.55
2007-08-31,903.77,917.75,901.12,917.30,000,917.30
2007-08-30,893.58,900.00,884.97,899.29,000,899.29
2007-08-29,876.12,888.69,866.17,887.56,000,887.56
2007-08-28,900.50,901.70,882.46,885.06,000,885.06
2007-08-27,903.83,914.54,899.05,902.88,000,902.88
2007-08-24,891.39,898.07,887.91,897.57,000,897.57
2007-08-23,887.75,904.77,887.75,892.12,000,892.12
2007-08-22,851.31,883.68,850.32,881.27,000,881.27
2007-08-21,855.61,857.65,844.09,850.12,000,850.12
2007-08-20,848.88,864.33,847.36,849.35,000,849.35
2007-08-17,813.30,850.99,798.59,844.70,000,844.70
2007-08-16,865.23,865.23,824.00,833.10,000,833.10
2007-08-15,872.06,876.63,862.41,872.32,000,872.32
2007-08-14,889.63,892.24,881.60,883.59,000,883.59
2007-08-13,883.95,896.53,876.97,888.51,000,888.51
2007-08-10,898.03,898.46,879.67,882.23,000,882.23
2007-08-09,921.31,926.85,903.75,916.19,000,916.19
2007-08-08,899.42,922.84,899.04,922.25,000,922.25
2007-08-07,889.86,899.96,888.97,895.36,000,895.36
2007-08-06,894.83,894.83,876.94,882.87,000,882.87
2007-08-03,907.11,914.70,900.67,903.09,000,903.09
2007-08-02,910.91,917.70,902.08,903.76,000,903.76
2007-08-01,905.26,909.28,891.83,905.32,000,905.32
2007-07-31,906.79,921.94,906.79,921.35,000,921.35
2007-07-30,890.15,904.28,889.62,898.32,000,898.32
2007-07-27,891.53,899.80,864.94,891.24,000,891.24
2007-07-26,926.08,928.62,897.28,899.45,000,899.45
2007-07-25,931.97,931.97,916.72,923.77,000,923.77
2007-07-24,954.11,954.11,937.45,939.29,000,939.29
2007-07-23,937.99,953.54,935.61,953.54,000,953.54
2007-07-20,966.08,966.43,939.83,940.51,000,940.51
2007-07-19,946.21,969.59,946.21,963.31,000,963.31
2007-07-18,947.29,949.39,945.13,947.40,000,947.40
2007-07-17,962.90,963.16,953.17,958.02,000,958.02
2007-07-16,968.67,971.39,958.10,962.12,000,962.12
2007-07-13,971.79,981.26,965.56,966.98,000,966.98
2007-07-12,962.86,965.67,955.85,963.82,000,963.82
2007-07-11,960.25,960.25,949.27,956.71,000,956.71
2007-07-10,971.55,978.81,962.32,966.78,000,966.78
2007-07-09,972.44,978.26,972.44,975.55,000,975.55
2007-07-06,963.33,968.75,959.32,968.61,000,968.61
2007-07-05,972.36,978.44,962.22,963.38,000,963.38
2007-07-04,968.10,972.48,962.86,970.80,000,970.80
2007-07-03,961.57,974.66,961.57,965.67,000,965.67
2007-07-02,929.40,959.93,928.55,958.58,000,958.58
2007-06-29,927.85,932.61,924.32,932.47,000,932.47
2007-06-28,913.74,923.89,913.74,923.88,000,923.88
2007-06-27,904.69,910.59,900.96,905.94,000,905.94
2007-06-26,911.07,911.14,905.44,909.36,000,909.36
2007-06-25,914.39,915.27,906.82,914.19,000,914.19
2007-06-22,925.80,928.13,920.45,922.79,000,922.79
2007-06-21,929.52,930.55,916.16,922.07,000,922.07
2007-06-20,932.57,939.96,932.57,937.36,000,937.36
2007-06-19,928.82,932.93,927.42,929.94,000,929.94
2007-06-18,938.76,941.85,928.15,930.03,000,930.03
2007-06-15,920.03,937.91,920.03,937.57,000,937.57
2007-06-14,911.01,918.49,910.90,918.44,000,918.44
2007-06-13,897.22,902.51,891.61,902.29,000,902.29
2007-06-12,901.16,907.39,896.26,899.53,000,899.53
2007-06-11,892.87,905.83,891.99,900.70,000,900.70
2007-06-08,874.25,889.17,867.29,886.58,000,886.58
2007-06-07,891.17,898.96,878.83,882.02,000,882.02
2007-06-06,919.51,919.51,887.74,893.25,000,893.25
2007-06-05,918.57,926.90,912.92,919.96,000,919.96
2007-06-04,922.36,927.17,912.99,916.32,000,916.32
2007-06-01,926.71,928.92,921.24,925.98,000,925.98
2007-05-31,909.45,927.25,909.45,924.15,000,924.15
2007-05-30,892.50,908.47,888.82,903.21,000,903.21
2007-05-29,888.61,901.19,888.01,901.19,000,901.19
2007-05-25,881.07,887.66,879.12,885.87,000,885.87
2007-05-24,890.07,895.59,883.34,887.80,000,887.80
2007-05-23,879.96,897.02,879.93,894.85,000,894.85
2007-05-22,874.23,880.32,872.84,878.84,000,878.84
2007-05-21,868.91,873.75,867.68,872.90,000,872.90
2007-05-18,862.59,868.27,861.91,868.00,000,868.00
2007-05-17,859.37,863.50,858.79,862.68,000,862.68
2007-05-16,855.22,862.77,853.01,858.41,000,858.41
2007-05-15,855.97,859.79,851.45,858.48,000,858.48
2007-05-14,863.05,865.74,857.76,858.32,000,858.32
2007-05-11,849.35,857.46,840.84,857.44,000,857.44
2007-05-10,868.58,870.01,859.54,860.23,000,860.23
2007-05-09,863.13,867.78,859.44,864.63,000,864.63
2007-05-08,872.92,874.60,857.34,859.94,000,859.94
2007-05-07,874.36,876.90,870.78,873.39,000,873.39
2007-05-04,867.42,875.66,866.12,873.92,000,873.92
2007-05-03,883.86,886.59,862.40,868.79,000,868.79
2007-05-02,886.87,888.79,881.11,884.59,000,884.59
2007-04-30,889.09,889.13,884.57,887.40,000,887.40
2007-04-27,891.64,892.69,883.91,890.11,000,890.11
2007-04-26,891.89,896.34,889.68,892.76,000,892.76
2007-04-25,879.73,890.06,879.73,888.02,000,888.02
2007-04-24,889.13,891.96,876.86,879.99,000,879.99
2007-04-23,895.70,896.65,887.96,892.21,000,892.21
2007-04-20,884.88,894.94,884.66,893.94,000,893.94
2007-04-19,878.82,881.19,872.73,880.21,000,880.21
2007-04-18,900.88,900.88,888.28,892.07,000,892.07
2007-04-17,894.45,898.67,888.13,898.59,000,898.59
2007-04-16,878.58,896.90,878.58,894.59,000,894.59
2007-04-13,871.66,876.93,871.57,876.93,000,876.93
2007-04-12,872.04,873.01,861.54,868.57,000,868.57
2007-04-11,881.58,882.82,872.15,875.31,000,875.31
2007-04-10,870.76,880.53,870.76,880.14,000,880.14
2007-04-05,865.93,869.52,862.61,868.69,000,868.69
2007-04-04,863.11,867.02,862.58,866.54,000,866.54
2007-04-03,851.56,863.90,851.42,862.62,000,862.62
2007-04-02,848.51,851.08,845.00,849.20,000,849.20
2007-03-30,843.77,848.45,841.98,846.79,000,846.79
2007-03-29,830.94,844.31,829.95,843.02,000,843.02
2007-03-28,841.54,841.78,828.62,831.31,000,831.31
2007-03-27,848.24,852.22,841.97,843.31,000,843.31
2007-03-26,853.57,855.09,839.71,844.74,000,844.74
2007-03-23,851.88,853.21,847.11,850.64,000,850.64
2007-03-22,839.23,854.41,839.23,851.36,000,851.36
2007-03-21,827.60,834.77,827.02,833.70,000,833.70
2007-03-20,825.21,828.13,820.10,827.53,000,827.53
2007-03-19,808.55,823.28,808.55,822.51,000,822.51
2007-03-16,804.98,811.20,802.16,805.31,000,805.31
2007-03-15,801.21,817.11,800.23,805.68,000,805.68
2007-03-14,794.50,797.31,782.64,789.80,000,789.80
2007-03-13,837.60,838.01,816.35,816.68,000,816.68
2007-03-12,833.72,845.23,830.73,835.02,000,835.02
2007-03-09,830.31,831.93,814.65,826.09,000,826.09
2007-03-08,806.48,826.64,806.48,826.60,000,826.60
2007-03-07,797.69,808.10,797.69,801.52,000,801.52
2007-03-06,779.53,795.17,779.51,793.29,000,793.29
2007-03-05,780.48,780.67,758.31,778.10,000,778.10
2007-03-02,798.43,811.68,788.28,795.91,000,795.91
2007-03-01,802.29,823.33,772.91,797.17,000,797.17
2007-02-28,786.80,809.89,760.36,803.42,000,803.42
2007-02-27,868.92,868.92,810.44,816.54,000,816.54
2007-02-26,859.86,872.72,858.79,870.83,000,870.83
2007-02-23,864.91,865.87,858.41,862.38,000,862.38
2007-02-22,859.04,865.86,857.73,863.60,000,863.60
2007-02-21,865.81,867.61,853.94,856.65,000,856.65
2007-02-20,860.14,863.62,856.48,862.55,000,862.55
2007-02-19,847.52,858.91,847.52,858.18,000,858.18
2007-02-16,848.75,848.75,842.80,847.30,000,847.30
2007-02-15,861.77,863.69,847.29,849.23,000,849.23
2007-02-14,847.55,860.62,847.41,860.62,000,860.62
2007-02-13,848.77,854.06,845.39,847.59,000,847.59
2007-02-12,848.92,849.29,842.05,846.58,000,846.58
2007-02-09,843.73,854.07,841.03,848.94,000,848.94
2007-02-08,857.64,858.89,837.68,842.07,000,842.07
2007-02-07,850.14,859.48,844.00,858.66,000,858.66
2007-02-06,861.42,864.36,847.00,850.08,000,850.08
2007-02-05,830.56,861.28,830.46,861.28,000,861.28
2007-02-02,827.45,833.47,827.23,831.61,000,831.61
2007-02-01,816.60,833.88,816.60,827.37,000,827.37
2007-01-31,808.75,813.75,806.79,813.16,000,813.16
2007-01-30,808.63,811.26,806.45,809.56,000,809.56
2007-01-29,803.27,809.49,801.10,808.80,000,808.80
2007-01-26,801.17,804.45,794.29,802.97,000,802.97
2007-01-25,807.56,809.42,801.70,804.45,000,804.45
2007-01-24,799.85,806.20,799.23,805.57,000,805.57
2007-01-23,795.57,797.82,790.55,797.38,000,797.38
2007-01-22,794.88,802.92,794.86,796.74,000,796.74
2007-01-19,790.53,791.89,785.45,791.18,000,791.18
2007-01-18,789.48,800.40,789.48,793.27,000,793.27
2007-01-17,791.32,792.15,787.50,790.81,000,790.81
2007-01-16,786.88,791.52,786.88,790.48,000,790.48
2007-01-15,774.29,787.78,774.29,786.48,000,786.48
2007-01-12,768.04,771.70,760.48,771.36,000,771.36
2007-01-11,759.44,771.67,758.72,771.10,000,771.10
2007-01-10,765.26,765.26,758.09,759.04,000,759.04
2007-01-09,764.64,771.98,764.64,767.66,000,767.66
2007-01-08,763.15,767.42,762.12,764.45,000,764.45
2007-01-05,764.06,765.05,759.84,763.31,000,763.31
2007-01-04,772.88,772.88,763.27,765.96,000,765.96
2007-01-03,761.12,778.43,761.12,777.40,000,777.40
2007-01-02,749.69,759.51,749.31,759.07,000,759.07
2006-12-29,746.54,749.25,745.78,748.32,000,748.32
2006-12-28,744.14,747.65,743.38,747.56,000,747.56
2006-12-27,735.78,743.07,735.78,742.97,000,742.97
2006-12-22,740.12,741.47,735.24,735.45,000,735.45
2006-12-21,739.83,742.21,738.45,740.97,000,740.97
2006-12-20,728.63,742.41,728.63,741.76,000,741.76
2006-12-19,736.95,736.96,725.73,725.73,000,725.73
2006-12-18,737.90,740.95,736.47,739.70,000,739.70
2006-12-15,727.16,739.48,727.16,737.09,000,737.09
2006-12-14,720.37,726.98,719.97,726.47,000,726.47
2006-12-13,710.93,719.05,709.61,718.94,000,718.94
2006-12-12,714.79,716.46,710.01,710.97,000,710.97
2006-12-11,706.71,715.98,706.71,713.51,000,713.51
2006-12-08,701.80,705.69,698.52,705.48,000,705.48
2006-12-07,699.72,703.89,699.08,703.62,000,703.62
2006-12-06,700.05,701.96,698.07,700.54,000,700.54
2006-12-05,698.30,700.79,696.91,699.98,000,699.98
2006-12-04,692.72,696.92,690.70,696.32,000,696.32
2006-12-01,697.55,701.40,688.66,693.42,000,693.42
2006-11-30,699.83,703.11,696.10,697.18,000,697.18
2006-11-29,683.74,698.73,683.71,697.93,000,697.93
2006-11-28,680.29,684.07,675.48,680.73,000,680.73
2006-11-27,701.98,702.33,686.69,686.69,000,686.69
2006-11-24,709.22,710.46,696.10,702.66,000,702.66
2006-11-23,711.85,712.86,706.72,708.08,000,708.08
2006-11-22,705.92,712.83,705.26,711.43,000,711.43
2006-11-21,701.24,705.59,699.90,704.84,000,704.84
2006-11-20,700.68,702.51,693.02,701.47,000,701.47
2006-11-17,708.33,711.13,700.63,702.15,000,702.15
2006-11-16,703.76,708.59,702.83,708.34,000,708.34
2006-11-15,708.09,711.96,707.33,707.33,000,707.33
2006-11-14,713.00,716.85,706.15,706.71,000,706.71
2006-11-13,701.29,712.07,700.82,711.36,000,711.36
2006-11-10,699.83,701.92,696.28,697.74,000,697.74
2006-11-09,704.55,705.58,700.03,700.03,000,700.03
2006-11-08,704.13,704.40,697.97,702.79,000,702.79
2006-11-07,694.65,705.40,693.77,705.24,000,705.24
2006-11-06,686.12,692.76,685.30,692.74,000,692.74
2006-11-03,683.45,686.39,681.21,685.30,000,685.30
2006-11-02,686.98,688.12,679.33,683.98,000,683.98
2006-11-01,691.23,694.71,689.16,690.05,000,690.05
2006-10-31,685.46,691.58,683.82,691.32,000,691.32
2006-10-30,685.59,685.59,675.88,683.71,000,683.71
2006-10-27,691.05,692.36,685.77,688.94,000,688.94
2006-10-26,688.41,694.62,687.32,691.83,000,691.83
2006-10-25,686.39,688.02,684.43,687.12,000,687.12
2006-10-24,682.36,686.60,682.19,686.40,000,686.40
2006-10-23,680.26,682.44,673.74,681.89,000,681.89
2006-10-20,674.93,680.62,674.28,679.43,000,679.43
2006-10-19,674.35,675.16,670.76,675.13,000,675.13
2006-10-18,671.32,676.00,669.40,674.75,000,674.75
2006-10-17,682.19,683.61,668.35,669.10,000,669.10
2006-10-16,679.87,682.73,678.68,682.25,000,682.25
2006-10-13,677.00,680.67,675.85,677.71,000,677.71
2006-10-12,673.85,680.12,672.12,675.10,000,675.10
2006-10-11,671.86,673.97,668.58,673.35,000,673.35
2006-10-09,650.74,665.77,649.13,664.66,000,664.66
2006-10-06,661.94,662.71,650.56,652.60,000,652.60
2006-10-05,660.83,667.46,659.68,661.43,000,661.43
2006-10-04,652.64,660.75,648.55,658.62,000,658.62
2006-10-03,656.86,657.66,649.65,652.58,000,652.58
2006-10-02,662.60,664.04,655.02,657.78,000,657.78
2006-09-29,656.75,663.77,656.75,663.28,000,663.28
2006-09-28,656.98,659.98,654.73,657.60,000,657.60
2006-09-27,652.68,658.35,652.68,655.70,000,655.70
2006-09-26,635.84,652.07,635.15,651.07,000,651.07
2006-09-25,630.22,641.36,630.17,633.12,000,633.12
2006-09-22,640.31,640.47,626.49,627.38,000,627.38
2006-09-21,650.17,652.03,638.44,641.32,000,641.32
2006-09-20,649.56,652.17,647.13,651.39,000,651.39
2006-09-19,651.43,652.88,649.47,650.79,000,650.79
2006-09-18,648.67,653.34,647.98,652.28,000,652.28
2006-09-15,647.98,652.00,646.75,647.33,000,647.33
2006-09-14,647.28,651.27,644.67,649.38,000,649.38
2006-09-13,641.74,646.60,641.60,645.94,000,645.94
2006-09-12,632.91,639.89,632.03,639.89,000,639.89
2006-09-11,636.81,639.28,631.08,632.41,000,632.41
2006-09-08,636.95,639.97,636.19,638.18,000,638.18
2006-09-07,639.91,639.91,631.89,634.76,000,634.76
2006-09-06,647.69,650.92,642.30,643.25,000,643.25
2006-09-05,655.09,657.04,646.97,648.87,000,648.87
2006-09-04,651.75,655.96,651.40,655.28,000,655.28
2006-09-01,648.58,652.55,642.40,651.81,000,651.81
2006-08-31,650.30,651.83,644.69,647.29,000,647.29
2006-08-30,643.20,647.80,642.60,647.31,000,647.31
2006-08-29,644.91,647.34,641.05,643.35,000,643.35
2006-08-28,644.18,647.72,642.23,647.38,000,647.38
2006-08-25,646.25,648.86,645.54,647.15,000,647.15
2006-08-24,649.80,650.61,645.39,646.66,000,646.66
2006-08-23,656.18,656.55,649.93,651.50,000,651.50
2006-08-22,654.63,656.48,648.92,655.14,000,655.14
2006-08-21,657.36,660.59,652.59,653.46,000,653.46
2006-08-18,658.14,661.36,656.64,660.53,000,660.53
2006-08-17,650.66,658.24,650.66,658.24,000,658.24
2006-08-16,640.19,650.66,639.63,649.26,000,649.26
2006-08-15,633.62,638.87,632.53,638.29,000,638.29
2006-08-14,630.77,637.00,629.49,633.89,000,633.89
2006-08-11,623.55,633.13,623.45,627.51,000,627.51
2006-08-10,629.12,629.12,616.13,621.21,000,621.21
2006-08-09,636.44,640.31,627.99,634.53,000,634.53
2006-08-08,637.45,641.86,635.66,637.48,000,637.48
2006-08-07,634.54,639.62,631.90,636.06,000,636.06
2006-08-04,641.46,646.52,639.10,644.21,000,644.21
2006-08-03,640.65,641.29,633.27,636.64,000,636.64
2006-08-02,630.72,638.13,629.92,637.91,000,637.91
2006-08-01,621.68,636.87,621.68,629.20,000,629.20
2006-07-31,617.38,621.40,617.00,620.58,000,620.58
2006-07-28,615.67,616.01,610.05,614.06,000,614.06
2006-07-27,619.00,620.86,616.89,617.75,000,617.75
2006-07-26,617.11,620.34,613.73,613.98,000,613.98
2006-07-25,607.01,616.38,607.01,615.80,000,615.80
2006-07-24,590.49,603.97,590.04,603.22,000,603.22
2006-07-21,598.91,601.35,587.57,590.99,000,590.99
2006-07-20,604.18,613.28,598.76,601.84,000,601.84
2006-07-19,587.55,597.50,587.17,596.76,000,596.76
2006-07-18,589.40,592.67,582.40,583.06,000,583.06
2006-07-17,598.27,599.63,583.26,591.23,000,591.23
2006-07-14,611.70,612.11,600.23,601.65,000,601.65
2006-07-13,637.89,638.44,616.59,617.69,000,617.69
2006-07-12,639.98,644.69,639.51,640.76,000,640.76
2006-07-11,645.62,646.73,636.24,638.36,000,638.36
2006-07-10,646.54,648.94,643.43,646.51,000,646.51
2006-07-07,657.20,657.30,645.16,646.53,000,646.53
2006-07-06,653.64,660.56,653.64,657.52,000,657.52
2006-07-05,670.30,670.61,653.64,653.79,000,653.79
2006-07-04,672.37,672.67,666.48,672.38,000,672.38
2006-07-03,657.85,667.23,656.79,667.20,000,667.20
2006-06-30,650.27,657.32,647.82,652.15,000,652.15
2006-06-29,619.41,636.19,619.41,635.50,000,635.50
2006-06-28,618.83,620.63,613.28,617.54,000,617.54
2006-06-27,637.46,638.43,622.74,622.74,000,622.74
2006-06-26,637.26,642.37,632.40,633.01,000,633.01
2006-06-23,633.11,635.63,631.85,634.48,000,634.48
2006-06-22,635.47,642.21,631.01,633.70,000,633.70
2006-06-21,629.12,631.66,619.84,627.65,000,627.65
2006-06-20,623.04,626.37,617.49,625.73,000,625.73
2006-06-19,619.67,633.77,619.48,624.62,000,624.62
2006-06-16,624.39,639.80,615.07,615.07,000,615.07
2006-06-15,593.50,621.78,593.50,621.06,000,621.06
2006-06-14,589.52,600.48,578.30,588.38,000,588.38
2006-06-13,608.95,608.95,587.31,593.64,000,593.64
2006-06-12,630.47,633.85,616.19,617.01,000,617.01
2006-06-09,616.22,634.10,616.22,629.62,000,629.62
2006-06-08,629.81,629.81,612.88,614.70,000,614.70
2006-06-07,641.85,648.83,636.38,638.13,000,638.13
2006-06-06,657.49,660.08,640.34,642.00,000,642.00
2006-06-05,671.21,671.60,663.56,663.86,000,663.86
2006-06-02,666.86,675.52,666.86,670.11,000,670.11
2006-06-01,660.88,665.00,651.98,663.45,000,663.45
2006-05-31,645.93,659.33,632.18,659.12,000,659.12
2006-05-30,666.99,668.29,649.46,650.62,000,650.62
2006-05-29,665.00,671.35,658.61,664.87,000,664.87
2006-05-26,648.89,661.57,648.89,661.54,000,661.54
2006-05-25,644.50,648.65,637.78,648.62,000,648.62
2006-05-24,651.09,657.18,633.13,642.27,000,642.27
2006-05-23,622.52,657.15,613.59,649.59,000,649.59
2006-05-22,661.11,661.30,622.90,628.10,000,628.10
2006-05-19,659.50,670.41,653.57,656.71,000,656.71
2006-05-18,684.30,684.30,647.83,662.64,000,662.64
2006-05-17,706.95,713.38,684.44,684.47,000,684.47
2006-05-16,705.19,710.81,699.10,703.73,000,703.73
2006-05-15,722.54,722.54,683.45,703.46,000,703.46
2006-05-12,752.10,752.14,727.05,728.02,000,728.02
2006-05-11,760.44,761.75,752.90,753.84,000,753.84
2006-05-10,755.02,760.97,753.33,759.43,000,759.43
2006-05-09,761.75,761.75,747.72,754.53,000,754.53
2006-05-08,754.51,761.64,754.20,760.32,000,760.32
2006-05-05,737.25,752.85,736.77,752.11,000,752.11
2006-05-04,742.12,744.27,737.26,739.64,000,739.64
2006-05-03,740.54,744.81,737.89,739.74,000,739.74
2006-05-02,732.66,737.76,730.86,737.40,000,737.40
2006-05-01,731.30,731.30,731.30,731.30,000,731.30
2006-04-28,726.82,731.72,726.09,731.30,000,731.30
2006-04-27,740.02,742.05,722.87,726.56,000,726.56
2006-04-26,738.95,742.47,737.70,739.91,000,739.91
2006-04-25,740.99,745.05,737.37,738.90,000,738.90
2006-04-24,737.33,742.10,735.74,738.89,000,738.89
2006-04-21,732.15,740.20,732.15,740.20,000,740.20
2006-04-20,737.58,737.72,729.77,732.46,000,732.46
2006-04-19,732.74,740.86,732.23,735.85,000,735.85
2006-04-18,719.23,729.23,718.04,728.21,000,728.21
2006-04-17,720.10,720.10,720.10,720.10,000,720.10
2006-04-14,720.10,720.10,720.10,720.10,000,720.10
2006-04-13,716.38,720.57,711.58,720.10,000,720.10
2006-04-12,720.73,721.15,701.41,716.20,000,716.20
2006-04-11,727.71,730.21,718.74,720.46,000,720.46
2006-04-10,724.00,727.71,722.63,727.71,000,727.71
2006-04-07,730.65,732.28,724.15,725.20,000,725.20
2006-04-06,730.42,734.80,726.56,728.32,000,728.32
2006-04-05,722.86,728.97,722.79,728.40,000,728.40
2006-04-04,728.72,731.43,720.62,723.13,000,723.13
2006-04-03,727.07,735.75,725.88,727.28,000,727.28
2006-03-31,726.57,728.39,724.47,727.22,000,727.22
2006-03-30,721.09,728.98,721.09,727.33,000,727.33
2006-03-29,725.13,725.97,718.45,720.71,000,720.71
2006-03-28,733.96,737.17,722.90,726.55,000,726.55
2006-03-27,733.41,736.60,731.44,732.13,000,732.13
2006-03-24,731.33,735.47,729.87,732.21,000,732.21
2006-03-23,727.56,730.81,726.82,730.06,000,730.06
2006-03-22,726.21,728.51,721.69,726.10,000,726.10
2006-03-21,726.57,728.97,721.43,728.80,000,728.80
2006-03-20,724.87,730.98,724.64,728.44,000,728.44
2006-03-17,727.12,733.16,725.65,725.65,000,725.65
2006-03-16,728.09,731.68,725.28,727.04,000,727.04
2006-03-15,730.95,734.16,727.89,727.92,000,727.92
2006-03-14,733.55,734.24,724.67,728.58,000,728.58
2006-03-13,724.39,734.32,724.39,733.11,000,733.11
2006-03-10,716.81,722.29,712.96,722.18,000,722.18
2006-03-09,709.08,718.97,709.08,718.43,000,718.43
2006-03-08,720.17,725.37,702.03,707.97,000,707.97
2006-03-07,738.10,738.10,716.25,721.57,000,721.57
2006-03-06,738.45,745.18,738.38,740.53,000,740.53
2006-03-03,738.05,739.53,733.85,736.55,000,736.55
2006-03-02,749.35,750.75,735.67,737.22,000,737.22
2006-03-01,744.11,747.88,739.60,747.22,000,747.22
2006-02-28,759.46,769.41,741.74,743.43,000,743.43
2006-02-27,743.36,761.35,743.36,761.30,000,761.30
2006-02-24,734.45,745.22,734.45,743.16,000,743.16
2006-02-23,736.41,740.98,733.65,735.36,000,735.36
2006-02-22,730.41,736.78,728.73,735.74,000,735.74
2006-02-21,725.24,733.20,724.02,730.10,000,730.10
2006-02-20,711.73,723.56,710.90,723.10,000,723.10
2006-02-17,713.14,714.64,709.75,711.54,000,711.54
2006-02-16,716.80,717.18,711.48,714.03,000,714.03
2006-02-15,712.23,715.13,709.49,714.04,000,714.04
2006-02-14,708.87,713.47,708.26,710.82,000,710.82
2006-02-13,704.29,708.29,703.74,707.45,000,707.45
2006-02-10,701.89,704.51,700.20,703.36,000,703.36
2006-02-09,694.35,703.10,694.35,701.99,000,701.99
2006-02-08,695.52,695.52,683.59,691.56,000,691.56
2006-02-07,697.63,703.54,693.44,697.52,000,697.52
2006-02-06,698.99,702.37,694.41,697.49,000,697.49
2006-02-03,702.60,705.00,690.09,699.28,000,699.28
2006-02-02,690.14,712.84,690.14,703.39,000,703.39
2006-02-01,673.58,690.71,672.36,690.60,000,690.60
2006-01-31,679.25,684.95,672.09,672.64,000,672.64
2006-01-30,673.47,682.30,673.47,678.08,000,678.08
2006-01-27,670.26,678.82,670.26,674.25,000,674.25
2006-01-26,657.06,672.47,656.86,668.45,000,668.45
2006-01-25,645.38,661.35,645.29,658.28,000,658.28
2006-01-24,643.97,650.33,643.16,644.92,000,644.92
2006-01-23,639.24,645.10,636.27,643.50,000,643.50
2006-01-20,643.77,651.69,642.86,642.86,000,642.86
2006-01-19,650.37,661.07,639.42,641.65,000,641.65
2006-01-18,638.01,649.62,632.10,649.62,000,649.62
2006-01-17,642.70,643.66,639.13,642.35,000,642.35
2006-01-16,630.24,645.73,628.92,643.69,000,643.69
2006-01-13,634.76,638.82,630.97,632.88,000,632.88
2006-01-12,628.28,636.68,625.73,636.41,000,636.41
2006-01-11,629.30,632.26,627.04,628.58,000,628.58
2006-01-10,628.52,631.93,625.68,629.41,000,629.41
2006-01-09,624.93,631.51,624.93,630.69,000,630.69
2006-01-06,619.47,625.40,617.44,624.95,000,624.95
2006-01-05,618.36,621.97,617.20,619.94,000,619.94
2006-01-04,611.92,618.07,611.42,617.55,000,617.55
2006-01-03,601.03,610.58,601.03,608.04,000,608.04
2006-01-02,596.61,601.47,596.41,600.83,000,600.83
2005-12-30,596.10,596.50,593.44,596.47,000,596.47
2005-12-29,595.27,596.50,593.68,596.50,000,596.50
2005-12-28,595.48,596.04,592.98,594.34,000,594.34
2005-12-27,595.97,597.64,595.50,596.01,000,596.01
2005-12-26,596.74,596.74,596.74,596.74,000,596.74
2005-12-23,596.73,599.53,595.56,596.74,000,596.74
2005-12-22,593.53,598.71,593.04,597.61,000,597.61
2005-12-21,590.47,594.08,589.68,593.97,000,593.97
2005-12-20,587.68,590.77,587.62,589.75,000,589.75
2005-12-19,588.11,592.01,587.21,589.99,000,589.99
2005-12-16,586.28,592.40,586.10,588.33,000,588.33
2005-12-15,588.61,589.51,586.08,586.28,000,586.28
2005-12-14,591.90,591.90,587.56,587.72,000,587.72
2005-12-13,592.27,594.61,590.23,592.81,000,592.81
2005-12-12,597.56,599.30,594.48,594.66,000,594.66
2005-12-09,596.99,597.95,594.48,596.92,000,596.92
2005-12-08,594.15,597.85,592.65,597.66,000,597.66
2005-12-07,591.98,597.03,591.80,594.92,000,594.92
2005-12-06,591.25,594.21,589.14,593.09,000,593.09
2005-12-05,592.06,594.19,589.71,592.27,000,592.27
2005-12-02,591.23,593.53,590.72,593.12,000,593.12
2005-12-01,586.69,591.03,586.02,590.62,000,590.62
2005-11-30,585.40,586.51,582.73,586.36,000,586.36
2005-11-29,585.12,586.28,582.50,585.34,000,585.34
2005-11-28,585.91,587.90,583.92,584.87,000,584.87
2005-11-25,585.98,586.29,583.40,584.76,000,584.76
2005-11-24,587.35,588.13,584.35,585.64,000,585.64
2005-11-23,587.71,588.39,586.63,587.86,000,587.86
2005-11-22,584.43,587.52,582.55,587.44,000,587.44
2005-11-21,582.46,584.35,580.32,583.68,000,583.68
2005-11-18,579.40,582.93,579.40,582.00,000,582.00
2005-11-17,576.50,579.91,575.97,579.14,000,579.14
2005-11-16,579.77,580.25,574.47,574.82,000,574.82
2005-11-15,580.99,581.13,578.81,579.82,000,579.82
2005-11-14,581.74,584.88,579.90,581.88,000,581.88
2005-11-11,579.03,582.17,578.61,581.41,000,581.41
2005-11-10,583.30,584.23,576.34,576.99,000,576.99
2005-11-09,581.86,583.72,579.30,580.72,000,580.72
2005-11-08,583.96,585.17,580.25,581.26,000,581.26
2005-11-07,577.15,583.01,576.19,582.62,000,582.62
2005-11-04,579.96,579.96,575.51,577.01,000,577.01
2005-11-03,577.99,578.80,573.64,578.66,000,578.66
2005-11-02,570.37,576.85,570.37,575.59,000,575.59
2005-11-01,567.42,571.77,567.42,569.47,000,569.47
2005-10-31,557.78,569.27,557.78,568.15,000,568.15
2005-10-28,556.01,559.19,550.36,556.31,000,556.31
2005-10-27,569.43,570.05,555.59,556.08,000,556.08
2005-10-26,566.11,570.26,566.05,570.07,000,570.07
2005-10-25,568.94,572.98,565.99,566.30,000,566.30
2005-10-24,560.59,567.68,560.28,567.16,000,567.16
2005-10-21,566.67,568.14,558.86,561.02,000,561.02
2005-10-20,564.93,574.33,564.93,568.13,000,568.13
2005-10-19,575.35,575.35,556.05,562.48,000,562.48
2005-10-18,576.50,581.79,576.50,578.02,000,578.02
2005-10-17,576.32,581.26,573.84,576.67,000,576.67
2005-10-14,577.82,580.85,573.96,576.80,000,576.80
2005-10-13,591.99,594.03,577.20,577.82,000,577.82
2005-10-12,602.04,602.13,594.05,594.38,000,594.38
2005-10-11,602.40,607.52,602.21,604.16,000,604.16
2005-10-10,600.55,605.59,600.55,603.24,000,603.24
2005-10-07,605.91,606.26,597.53,599.68,000,599.68
2005-10-06,616.66,616.66,607.59,607.91,000,607.91
2005-10-05,626.04,626.04,620.42,622.25,000,622.25
2005-10-04,619.54,628.94,618.28,628.94,000,628.94
2005-10-03,610.65,620.06,610.65,620.06,000,620.06
2005-09-30,607.60,612.22,607.39,611.07,000,611.07
2005-09-29,604.64,609.23,600.99,605.91,000,605.91
2005-09-28,604.96,606.15,600.55,604.34,000,604.34
2005-09-27,610.75,612.87,601.54,604.29,000,604.29
2005-09-26,605.27,612.22,605.27,610.02,000,610.02
2005-09-23,600.97,606.51,600.42,604.81,000,604.81
2005-09-22,605.26,606.04,598.87,600.82,000,600.82
2005-09-21,604.39,607.49,603.17,605.62,000,605.62
2005-09-20,600.40,604.84,600.08,604.77,000,604.77
2005-09-19,593.49,600.47,589.56,599.81,000,599.81
2005-09-16,595.67,600.37,594.56,597.79,000,597.79
2005-09-15,596.84,599.28,595.41,596.92,000,596.92
2005-09-14,598.83,602.88,597.03,599.10,000,599.10
2005-09-13,605.97,606.77,598.27,598.89,000,598.89
2005-09-12,606.59,607.30,604.65,607.00,000,607.00
2005-09-09,604.82,610.18,604.28,607.16,000,607.16
2005-09-08,599.67,605.03,598.95,604.19,000,604.19
2005-09-07,596.87,599.66,596.13,598.96,000,598.96
2005-09-06,589.52,595.96,588.34,595.96,000,595.96
2005-09-05,586.90,588.97,585.61,588.97,000,588.97
2005-09-02,586.65,589.55,584.50,586.94,000,586.94
2005-09-01,582.61,587.37,582.56,586.47,000,586.47
2005-08-31,576.40,581.40,575.90,581.40,000,581.40
2005-08-30,577.76,579.54,577.26,577.34,000,577.34
2005-08-29,576.35,577.30,573.37,577.01,000,577.01
2005-08-26,578.33,582.16,578.01,579.33,000,579.33
2005-08-25,581.45,581.45,577.97,578.73,000,578.73
2005-08-24,581.23,582.26,580.38,582.05,000,582.05
2005-08-23,583.66,584.18,580.68,582.18,000,582.18
2005-08-22,582.21,584.55,581.41,583.90,000,583.90
2005-08-19,579.02,583.42,578.27,583.31,000,583.31
2005-08-18,580.29,582.10,577.90,579.79,000,579.79
2005-08-17,582.84,584.09,578.20,579.96,000,579.96
2005-08-16,584.61,587.69,583.95,584.35,000,584.35
2005-08-15,584.20,585.62,583.13,583.96,000,583.96
2005-08-12,587.99,589.07,585.30,586.23,000,586.23
2005-08-11,590.60,591.35,586.54,587.51,000,587.51
2005-08-10,590.52,593.10,589.35,592.82,000,592.82
2005-08-09,590.24,592.66,586.82,589.39,000,589.39
2005-08-08,587.67,594.12,587.34,590.40,000,590.40
2005-08-05,587.43,589.36,585.84,586.48,000,586.48
2005-08-04,598.36,598.36,591.08,591.08,000,591.08
2005-08-03,602.21,604.98,597.60,598.97,000,598.97
2005-08-02,597.08,602.71,595.90,602.16,000,602.16
2005-08-01,591.53,597.13,591.46,596.56,000,596.56
2005-07-29,594.27,595.62,591.73,593.16,000,593.16
2005-07-28,590.49,594.85,590.27,594.84,000,594.84
2005-07-27,586.51,592.17,585.89,590.45,000,590.45
2005-07-26,583.74,586.58,582.04,586.58,000,586.58
2005-07-25,584.75,586.38,582.64,585.96,000,585.96
2005-07-22,586.25,587.53,582.68,584.51,000,584.51
2005-07-21,587.25,590.93,586.60,588.38,000,588.38
2005-07-20,584.18,587.40,583.17,586.80,000,586.80
2005-07-19,584.63,585.55,583.60,584.73,000,584.73
2005-07-18,585.28,585.85,583.76,584.55,000,584.55
2005-07-15,584.23,585.82,582.86,585.39,000,585.39
2005-07-14,583.96,585.49,582.32,584.50,000,584.50
2005-07-13,578.98,583.48,578.53,582.04,000,582.04
2005-07-12,576.87,579.52,573.18,578.90,000,578.90
2005-07-11,567.79,576.56,567.42,576.18,000,576.18
2005-07-08,552.61,564.91,552.46,564.91,000,564.91
2005-07-07,553.12,553.25,536.05,549.82,000,549.82
2005-07-06,551.08,555.41,550.94,554.99,000,554.99
2005-07-05,550.28,551.81,548.69,551.51,000,551.51
2005-07-04,547.53,550.95,546.50,550.82,000,550.82
2005-07-01,546.84,547.28,543.39,546.09,000,546.09
2005-06-30,547.39,550.55,546.58,548.84,000,548.84
2005-06-29,543.42,548.75,543.42,547.00,000,547.00
2005-06-28,533.56,540.61,532.54,539.92,000,539.92
2005-06-27,537.64,537.64,533.34,534.69,000,534.69
2005-06-24,542.14,542.14,538.95,539.85,000,539.85
2005-06-23,541.85,547.16,540.98,545.79,000,545.79
2005-06-22,542.79,543.53,540.41,541.54,000,541.54
2005-06-21,545.21,547.56,543.63,544.91,000,544.91
2005-06-20,538.10,545.42,537.65,545.42,000,545.42
2005-06-17,538.53,541.45,538.53,539.10,000,539.10
2005-06-16,535.42,539.69,535.42,539.10,000,539.10
2005-06-15,536.71,539.10,535.60,535.77,000,535.77
2005-06-14,536.56,536.96,534.50,536.32,000,536.32
2005-06-13,535.51,537.16,533.59,536.96,000,536.96
2005-06-10,529.04,535.83,529.04,534.93,000,534.93
2005-06-09,528.71,530.59,527.95,528.82,000,528.82
2005-06-08,533.09,533.47,528.06,529.86,000,529.86
2005-06-07,531.70,535.22,530.46,533.65,000,533.65
2005-06-06,533.85,533.99,530.63,531.32,000,531.32
2005-06-03,533.42,536.38,532.41,533.84,000,533.84
2005-06-02,535.85,535.85,531.90,533.11,000,533.11
2005-06-01,531.78,535.68,529.75,535.68,000,535.68
2005-05-31,531.63,533.69,530.83,531.46,000,531.46
2005-05-30,527.96,532.92,526.90,532.80,000,532.80
2005-05-27,527.58,529.63,526.53,528.73,000,528.73
2005-05-26,521.18,527.47,521.14,527.47,000,527.47
2005-05-25,519.34,521.92,518.99,521.42,000,521.42
2005-05-24,517.15,520.53,516.64,519.83,000,519.83
2005-05-23,521.91,522.59,515.66,516.96,000,516.96
2005-05-20,517.35,519.85,515.83,519.64,000,519.64
2005-05-19,520.17,521.47,516.37,517.62,000,517.62
2005-05-18,514.34,518.90,514.27,518.55,000,518.55
2005-05-17,516.01,517.19,512.61,513.47,000,513.47
2005-05-16,511.95,515.12,511.13,515.10,000,515.10
2005-05-13,510.66,512.76,509.63,512.74,000,512.74
2005-05-12,510.97,514.03,510.12,511.59,000,511.59
2005-05-11,507.26,510.60,506.74,510.60,000,510.60
2005-05-10,511.13,513.75,507.47,507.76,000,507.76
2005-05-09,510.95,511.88,508.10,508.97,000,508.97
2005-05-06,508.87,510.57,507.03,510.08,000,510.08
2005-05-05,505.94,508.96,505.94,508.96,000,508.96
2005-05-04,507.11,507.50,503.15,505.32,000,505.32
2005-05-03,501.94,508.54,501.94,507.95,000,507.95
2005-05-02,500.39,505.34,500.39,502.50,000,502.50
2005-04-29,495.81,500.12,495.64,499.26,000,499.26
2005-04-28,499.82,502.17,496.35,498.71,000,498.71
2005-04-27,503.82,504.24,496.87,499.15,000,499.15
2005-04-26,504.28,506.26,502.83,506.26,000,506.26
2005-04-25,502.53,504.48,500.89,504.00,000,504.00
2005-04-22,503.86,507.21,501.89,502.83,000,502.83
2005-04-21,497.82,502.40,496.30,500.25,000,500.25
2005-04-20,508.99,511.42,501.17,502.01,000,502.01
2005-04-19,504.76,509.11,504.76,505.91,000,505.91
2005-04-18,509.65,509.65,496.25,501.97,000,501.97
2005-04-15,522.23,523.02,509.97,516.34,000,516.34
2005-04-14,528.79,528.87,525.34,526.72,000,526.72
2005-04-13,528.80,530.84,528.77,530.23,000,530.23
2005-04-12,531.75,532.18,525.84,526.57,000,526.57
2005-04-11,534.53,534.53,532.10,532.13,000,532.13
2005-04-08,531.71,536.19,531.71,536.04,000,536.04
2005-04-07,528.87,532.51,528.80,531.44,000,531.44
2005-04-06,526.76,530.39,526.31,530.39,000,530.39
2005-04-05,526.94,528.00,525.54,526.72,000,526.72
2005-04-04,527.94,528.33,522.81,525.74,000,525.74
2005-04-01,526.78,530.05,526.19,529.47,000,529.47
2005-03-31,524.11,526.26,524.11,526.09,000,526.09
2005-03-30,520.90,522.78,519.63,521.89,000,521.89
2005-03-29,525.01,526.07,519.77,522.09,000,522.09
2005-03-28,526.22,526.22,526.22,526.22,000,526.22
2005-03-25,526.22,526.22,526.22,526.22,000,526.22
2005-03-24,523.83,526.82,523.41,526.22,000,526.22
2005-03-23,527.10,527.10,520.41,523.17,000,523.17
2005-03-22,527.83,528.73,525.73,528.62,000,528.62
2005-03-21,533.65,534.49,527.85,528.26,000,528.26
2005-03-18,532.75,538.18,532.55,533.21,000,533.21
2005-03-17,527.36,532.80,526.68,532.61,000,532.61
2005-03-16,533.52,533.94,527.76,529.10,000,529.10
2005-03-15,534.24,536.66,533.36,535.98,000,535.98
2005-03-14,536.19,536.80,532.04,534.00,000,534.00
2005-03-11,537.18,540.09,535.87,537.31,000,537.31
2005-03-10,540.07,540.46,535.79,535.79,000,535.79
2005-03-09,541.96,544.47,539.71,540.75,000,540.75
2005-03-08,545.93,546.13,541.99,542.78,000,542.78
2005-03-07,539.07,547.20,538.99,547.20,000,547.20
2005-03-04,539.39,540.34,538.29,540.17,000,540.17
2005-03-03,545.94,546.01,540.79,541.13,000,541.13
2005-03-02,545.18,546.59,544.10,545.93,000,545.93
2005-03-01,541.81,545.36,540.54,544.75,000,544.75
2005-02-28,546.56,548.14,540.88,542.14,000,542.14
2005-02-25,538.35,544.67,538.19,544.30,000,544.30
2005-02-24,535.39,536.65,533.72,536.02,000,536.02
2005-02-23,534.51,535.16,531.62,534.57,000,534.57
2005-02-22,541.22,542.60,536.32,539.12,000,539.12
2005-02-21,538.53,541.74,538.41,541.02,000,541.02
2005-02-18,538.84,539.46,535.68,538.55,000,538.55
2005-02-17,538.27,540.96,536.36,540.12,000,540.12
2005-02-16,539.78,539.78,535.70,538.84,000,538.84
2005-02-15,543.31,544.22,538.45,539.06,000,539.06
2005-02-14,543.58,546.63,541.01,542.33,000,542.33
2005-02-11,535.72,542.70,535.55,541.82,000,541.82
2005-02-10,534.83,536.03,532.94,535.13,000,535.13
2005-02-09,534.75,539.02,534.66,536.53,000,536.53
2005-02-08,536.74,538.91,534.79,537.91,000,537.91
2005-02-07,537.43,539.99,535.21,537.49,000,537.49
2005-02-04,532.16,536.70,531.89,535.90,000,535.90
2005-02-03,533.85,533.85,530.70,531.05,000,531.05
2005-02-02,531.69,532.78,530.04,532.45,000,532.45
2005-02-01,526.26,531.05,526.26,530.50,000,530.50
2005-01-31,523.77,527.25,523.77,525.94,000,525.94
2005-01-28,523.34,525.69,521.72,522.46,000,522.46
2005-01-27,521.81,524.86,521.13,523.71,000,523.71
2005-01-26,522.26,523.03,519.22,520.99,000,520.99
2005-01-25,515.66,522.26,514.88,521.87,000,521.87
2005-01-24,524.16,524.16,517.32,518.84,000,518.84
2005-01-21,526.49,526.69,521.28,524.73,000,524.73
2005-01-20,530.40,530.60,526.35,527.89,000,527.89
2005-01-19,532.88,536.54,532.11,533.91,000,533.91
2005-01-18,533.26,533.84,527.64,530.70,000,530.70
2005-01-17,528.91,533.89,528.86,532.75,000,532.75
2005-01-14,526.73,529.10,524.13,527.89,000,527.89
2005-01-13,525.30,530.47,525.30,529.36,000,529.36
2005-01-12,527.47,529.37,522.82,523.10,000,523.10
2005-01-11,534.83,536.14,528.26,528.36,000,528.36
2005-01-10,530.75,534.15,530.75,533.63,000,533.63
2005-01-07,529.68,531.44,526.95,529.32,000,529.32
2005-01-06,527.60,533.07,527.60,530.13,000,530.13
2005-01-05,529.40,529.54,526.32,529.00,000,529.00
2005-01-04,529.87,535.36,529.10,534.08,000,534.08
2005-01-03,523.11,533.00,523.11,529.38,000,529.38
2004-12-31,519.99,519.99,519.99,519.99,000,519.99
2004-12-30,520.55,523.92,519.72,519.99,000,519.99
2004-12-29,523.61,524.40,519.75,521.02,000,521.02
2004-12-28,519.71,523.03,519.50,522.63,000,522.63
2004-12-27,520.98,521.73,519.20,520.40,000,520.40
2004-12-24,521.05,521.05,521.05,521.05,000,521.05
2004-12-23,517.80,521.91,517.80,521.05,000,521.05
2004-12-22,517.11,520.85,517.02,519.73,000,519.73
2004-12-21,513.87,516.45,513.87,515.91,000,515.91
2004-12-20,509.43,516.13,507.88,515.22,000,515.22
2004-12-17,510.07,511.67,508.25,509.23,000,509.23
2004-12-16,509.23,510.96,508.22,510.53,000,510.53
2004-12-15,511.38,511.38,508.59,508.63,000,508.63
2004-12-14,511.67,512.80,507.83,510.72,000,510.72
2004-12-13,509.34,511.35,508.88,510.02,000,510.02
2004-12-10,509.10,512.27,508.12,508.74,000,508.74
2004-12-09,514.47,515.98,508.03,508.88,000,508.88
2004-12-08,515.46,517.44,512.76,516.82,000,516.82
2004-12-07,514.95,518.73,514.63,516.76,000,516.76
2004-12-06,520.12,520.76,515.79,516.44,000,516.44
2004-12-03,518.90,521.16,517.75,520.41,000,520.41
2004-12-02,513.43,517.41,513.32,517.28,000,517.28
2004-12-01,508.70,513.01,507.81,512.44,000,512.44
2004-11-30,513.73,515.67,509.69,510.30,000,510.30
2004-11-29,514.39,518.69,513.81,513.81,000,513.81
2004-11-26,513.12,514.67,511.77,514.10,000,514.10
2004-11-25,514.69,515.58,513.38,514.07,000,514.07
2004-11-24,516.14,517.44,513.73,514.05,000,514.05
2004-11-23,508.20,518.34,508.20,515.27,000,515.27
2004-11-22,504.58,506.72,501.37,506.72,000,506.72
2004-11-19,511.45,514.21,508.63,508.99,000,508.99
2004-11-18,511.67,513.54,511.21,512.19,000,512.19
2004-11-17,510.04,512.65,508.37,512.38,000,512.38
2004-11-16,516.55,516.55,508.49,509.82,000,509.82
2004-11-15,516.32,520.52,514.77,516.10,000,516.10
2004-11-12,511.80,516.08,511.80,514.48,000,514.48
2004-11-11,511.08,511.88,508.45,510.94,000,510.94
2004-11-10,508.98,513.16,508.93,510.15,000,510.15
2004-11-09,510.38,510.38,507.42,508.07,000,508.07
2004-11-08,511.62,512.58,508.43,510.84,000,510.84
2004-11-05,507.22,513.66,507.22,509.86,000,509.86
2004-11-04,506.85,507.47,501.39,503.33,000,503.33
2004-11-03,506.79,509.24,505.86,506.68,000,506.68
2004-11-02,503.52,506.69,503.20,505.90,000,505.90
2004-11-01,497.65,502.84,495.94,502.76,000,502.76
2004-10-29,499.92,500.83,493.98,496.31,000,496.31
2004-10-28,502.32,504.53,498.81,499.40,000,499.40
2004-10-27,495.69,498.32,493.68,498.32,000,498.32
2004-10-26,491.94,493.47,490.15,492.26,000,492.26
2004-10-25,496.54,496.54,491.19,491.41,000,491.41
2004-10-22,504.37,505.16,502.03,502.60,000,502.60
2004-10-21,501.12,503.79,497.75,503.30,000,503.30
2004-10-20,499.53,499.86,495.55,499.61,000,499.61
2004-10-19,498.60,506.31,498.60,503.58,000,503.58
2004-10-18,496.45,498.24,493.09,494.47,000,494.47
2004-10-15,495.92,496.00,491.67,494.58,000,494.58
2004-10-14,504.70,504.70,495.56,496.88,000,496.88
2004-10-13,508.11,510.26,504.24,505.79,000,505.79
2004-10-12,516.78,517.74,504.07,505.78,000,505.78
2004-10-11,516.67,518.54,513.77,516.38,000,516.38
2004-10-08,521.92,521.92,515.28,517.29,000,517.29
2004-10-07,521.80,523.41,519.55,522.88,000,522.88
2004-10-06,520.91,523.80,518.91,520.56,000,520.56
2004-10-05,524.88,525.08,519.47,520.12,000,520.12
2004-10-04,510.71,527.22,510.71,525.26,000,525.26
2004-10-01,497.28,510.12,497.28,510.12,000,510.12
2004-09-30,493.68,502.62,493.68,496.09,000,496.09
2004-09-29,483.93,492.92,483.93,491.80,000,491.80
2004-09-28,479.81,484.54,474.63,484.07,000,484.07
2004-09-27,488.03,488.44,479.36,480.40,000,480.40
2004-09-24,489.52,489.76,485.75,488.76,000,488.76
2004-09-23,495.06,495.06,486.99,489.83,000,489.83
2004-09-22,500.87,504.43,496.35,496.92,000,496.92
2004-09-21,499.38,501.32,496.17,500.42,000,500.42
2004-09-20,501.31,501.64,497.95,499.58,000,499.58
2004-09-17,497.42,504.24,497.42,501.71,000,501.71
2004-09-16,494.37,498.95,493.86,497.68,000,497.68
2004-09-15,496.87,501.20,493.91,495.39,000,495.39
2004-09-14,498.49,499.99,495.80,496.86,000,496.86
2004-09-13,483.86,498.60,483.86,498.58,000,498.58
2004-09-10,475.50,484.10,475.50,482.48,000,482.48
2004-09-09,477.95,477.95,473.00,475.46,000,475.46
2004-09-08,479.45,481.40,477.85,478.54,000,478.54
2004-09-07,472.78,480.09,472.78,479.21,000,479.21
2004-09-06,466.89,473.80,466.89,472.44,000,472.44
2004-09-03,471.20,471.35,463.85,467.18,000,467.18
2004-09-02,470.02,474.23,468.30,472.00,000,472.00
2004-09-01,467.35,471.17,467.20,470.09,000,470.09
2004-08-31,475.46,475.46,465.24,466.22,000,466.22
2004-08-30,476.67,478.60,473.76,475.55,000,475.55
2004-08-27,477.37,478.79,473.38,476.69,000,476.69
2004-08-26,471.65,477.99,471.65,476.80,000,476.80
2004-08-25,474.22,477.98,470.21,470.21,000,470.21
2004-08-24,476.15,476.52,473.14,473.84,000,473.84
2004-08-23,468.44,478.85,468.44,475.90,000,475.90
2004-08-20,470.62,470.62,463.69,468.35,000,468.35
2004-08-19,467.94,477.73,467.94,470.50,000,470.50
2004-08-18,465.40,468.24,458.78,467.94,000,467.94
2004-08-17,461.74,468.55,458.76,465.24,000,465.24
2004-08-16,444.18,461.36,439.67,461.16,000,461.16
2004-08-13,437.44,445.24,431.25,443.92,000,443.92
2004-08-12,447.24,449.13,434.16,438.92,000,438.92
2004-08-11,450.25,458.38,441.68,447.25,000,447.25
2004-08-10,441.34,449.81,441.34,449.81,000,449.81
2004-08-09,466.61,467.56,439.95,440.34,000,440.34
2004-08-06,488.39,488.39,466.70,466.82,000,466.82
2004-08-05,485.61,492.97,485.61,490.08,000,490.08
2004-08-04,501.61,501.61,475.83,484.04,000,484.04
2004-08-03,500.90,508.62,500.90,501.60,000,501.60
2004-08-02,508.16,508.16,500.00,500.23,000,500.23
2004-07-30,511.22,513.27,502.01,508.18,000,508.18
2004-07-29,502.06,511.40,502.06,510.45,000,510.45
2004-07-28,503.16,513.23,500.59,501.62,000,501.62
2004-07-27,502.58,504.82,499.77,502.92,000,502.92
2004-07-26,512.32,514.69,502.82,502.82,000,502.82
2004-07-23,514.33,521.14,512.26,512.84,000,512.84
2004-07-22,526.78,526.78,512.91,512.91,000,512.91
2004-07-21,514.79,532.55,514.79,526.78,000,526.78
2004-07-20,509.99,514.70,505.02,513.78,000,513.78
2004-07-19,521.13,521.24,513.09,513.16,000,513.16
2004-07-16,520.38,525.13,519.49,521.92,000,521.92
2004-07-15,530.63,530.63,520.48,521.73,000,521.73
2004-07-14,535.71,535.71,521.67,531.48,000,531.48
2004-07-13,534.33,537.89,532.23,536.12,000,536.12
2004-07-12,544.77,544.77,533.78,534.60,000,534.60
2004-07-09,548.57,548.57,541.51,544.77,000,544.77
2004-07-08,554.53,554.53,543.87,549.18,000,549.18
2004-07-07,560.57,560.66,554.12,557.25,000,557.25
2004-07-06,570.59,571.30,560.81,561.33,000,561.33
2004-07-05,571.45,572.29,568.36,570.51,000,570.51
2004-07-02,574.07,574.07,568.69,570.87,000,570.87
2004-07-01,577.42,589.31,574.19,574.70,000,574.70
2004-06-30,579.03,582.20,576.60,577.50,000,577.50
2004-06-29,577.46,578.92,574.22,578.92,000,578.92
2004-06-28,571.83,579.75,570.18,577.75,000,577.75
2004-06-25,573.68,573.81,569.67,572.32,000,572.32
2004-06-24,567.01,574.48,567.01,573.73,000,573.73
2004-06-23,560.01,568.03,560.01,565.51,000,565.51
2004-06-22,566.50,566.50,559.16,559.82,000,559.82
2004-06-21,567.86,571.41,567.09,567.09,000,567.09
2004-06-18,574.68,574.68,563.76,566.57,000,566.57
2004-06-17,575.27,575.41,572.41,574.73,000,574.73
2004-06-16,568.83,575.33,567.00,575.33,000,575.33
2004-06-15,563.86,568.74,558.21,568.44,000,568.44
2004-06-14,569.25,571.09,563.00,563.91,000,563.91
2004-06-11,573.06,574.78,569.27,569.27,000,569.27
2004-06-10,569.82,573.87,568.55,572.90,000,572.90
2004-06-09,576.56,578.26,571.14,571.14,000,571.14
2004-06-08,579.37,581.50,575.38,576.96,000,576.96
2004-06-07,569.55,580.22,569.55,579.14,000,579.14
2004-06-04,561.80,569.96,560.14,568.85,000,568.85
2004-06-03,560.70,562.54,555.40,562.02,000,562.02
2004-06-02,559.06,563.40,557.53,560.82,000,560.82
2004-06-01,566.45,568.23,557.04,558.40,000,558.40
2004-05-31,563.71,567.41,563.11,566.38,000,566.38
2004-05-28,563.25,567.49,562.10,564.48,000,564.48
2004-05-27,559.34,564.61,558.58,563.01,000,563.01
2004-05-26,552.24,562.07,552.24,558.89,000,558.89
2004-05-25,555.52,555.52,545.74,551.29,000,551.29
2004-05-24,550.86,562.38,550.86,557.40,000,557.40
2004-05-21,550.20,553.81,548.74,550.01,000,550.01
2004-05-20,552.89,552.89,544.00,548.40,000,548.40
2004-05-19,541.06,556.81,541.06,554.47,000,554.47
2004-05-18,526.63,540.14,526.63,540.14,000,540.14
2004-05-17,547.43,547.43,523.54,526.78,000,526.78
2004-05-14,552.73,553.91,544.62,548.80,000,548.80
2004-05-13,544.48,554.07,544.48,553.59,000,553.59
2004-05-12,554.13,562.79,543.71,543.76,000,543.76
2004-05-11,545.36,558.09,545.36,553.26,000,553.26
2004-05-10,573.59,573.59,544.70,544.70,000,544.70
2004-05-07,571.77,577.13,568.98,574.90,000,574.90
2004-05-06,587.67,589.60,571.90,571.90,000,571.90
2004-05-05,588.62,589.32,584.68,587.52,000,587.52
2004-05-04,591.33,594.56,585.78,589.24,000,589.24
2004-05-03,582.09,591.58,575.54,590.68,000,590.68
2004-04-30,583.04,585.79,578.52,583.66,000,583.66
2004-04-29,592.24,592.57,574.96,584.98,000,584.98
2004-04-28,614.41,614.92,595.61,595.86,000,595.86
2004-04-27,614.22,616.69,612.02,616.69,000,616.69
2004-04-26,613.98,616.67,612.12,614.75,000,614.75
2004-04-23,609.13,615.68,609.13,614.12,000,614.12
2004-04-22,605.11,607.91,601.23,607.56,000,607.56
2004-04-21,611.15,611.15,600.96,603.15,000,603.15
2004-04-20,603.55,613.19,603.55,611.41,000,611.41
2004-04-19,599.76,602.89,596.00,602.89,000,602.89
2004-04-16,603.52,604.99,597.30,600.27,000,600.27
2004-04-15,607.25,608.43,601.26,603.64,000,603.64
2004-04-14,613.90,613.90,600.12,606.15,000,606.15
2004-04-13,613.12,620.39,613.12,615.91,000,615.91
2004-04-12,611.10,611.10,611.10,611.10,000,611.10
2004-04-09,611.10,611.10,611.10,611.10,000,611.10
2004-04-08,602.00,613.17,602.00,611.10,000,611.10
2004-04-07,603.32,608.71,601.67,602.80,000,602.80
2004-04-06,620.01,621.44,603.67,604.11,000,604.11
2004-04-05,612.64,619.09,612.41,618.74,000,618.74
2004-04-02,600.27,612.86,600.27,611.92,000,611.92
2004-04-01,594.15,600.11,594.15,600.07,000,600.07
2004-03-31,590.52,596.46,590.28,594.08,000,594.08
2004-03-30,596.62,599.04,588.26,590.93,000,590.93
2004-03-29,583.91,595.44,583.55,594.15,000,594.15
2004-03-26,582.02,593.32,581.24,582.44,000,582.44
2004-03-25,560.87,579.38,560.87,579.38,000,579.38
2004-03-24,559.19,567.09,555.74,558.07,000,558.07
2004-03-23,551.50,562.81,549.63,557.52,000,557.52
2004-03-22,575.02,575.02,547.74,552.42,000,552.42
2004-03-19,584.26,591.73,577.64,577.64,000,577.64
2004-03-18,598.84,602.81,582.73,583.10,000,583.10
2004-03-17,583.52,597.04,583.52,597.04,000,597.04
2004-03-16,578.53,581.70,569.27,578.77,000,578.77
2004-03-15,601.08,607.54,576.97,577.62,000,577.62
2004-03-12,586.59,602.81,573.27,600.91,000,600.91
2004-03-11,615.74,615.74,577.01,590.79,000,590.79
2004-03-10,631.41,631.41,615.47,617.45,000,617.45
2004-03-09,652.63,652.63,628.98,630.87,000,630.87
2004-03-08,647.62,653.18,647.29,653.18,000,653.18
2004-03-05,648.32,654.84,644.39,646.54,000,646.54
2004-03-04,644.00,648.44,642.46,648.38,000,648.38
2004-03-03,646.47,648.66,641.42,642.90,000,642.90
2004-03-02,642.51,650.33,642.51,648.12,000,648.12
2004-03-01,630.71,641.92,630.71,641.88,000,641.88
2004-02-27,628.19,632.92,628.19,630.36,000,630.36
2004-02-26,632.66,634.03,622.26,627.19,000,627.19
2004-02-25,624.41,628.86,617.20,628.54,000,628.54
2004-02-24,640.76,640.76,618.19,625.10,000,625.10
2004-02-23,642.12,647.70,640.69,641.11,000,641.11
2004-02-20,646.14,646.14,639.19,641.51,000,641.51
2004-02-19,646.40,650.72,645.87,647.36,000,647.36
2004-02-18,654.89,654.97,644.66,646.01,000,646.01
2004-02-17,645.01,653.28,645.01,652.49,000,652.49
2004-02-16,638.53,645.70,634.91,644.79,000,644.79
2004-02-13,640.10,643.08,632.19,636.26,000,636.26
2004-02-12,636.61,643.55,636.58,637.75,000,637.75
2004-02-11,633.14,638.95,631.93,636.11,000,636.11
2004-02-10,627.56,634.22,627.56,631.83,000,631.83
2004-02-09,617.43,635.16,617.43,626.22,000,626.22
2004-02-06,607.19,618.67,607.19,617.28,000,617.28
2004-02-05,611.18,612.10,599.86,603.79,000,603.79
2004-02-04,615.70,618.65,609.18,611.14,000,611.14
2004-02-03,616.01,617.54,612.54,616.43,000,616.43
2004-02-02,616.10,619.78,612.17,615.43,000,615.43
2004-01-30,615.38,621.03,613.02,615.62,000,615.62
2004-01-29,622.34,622.34,613.06,613.97,000,613.97
2004-01-28,619.49,626.00,614.40,623.10,000,623.10
2004-01-27,615.70,624.97,615.70,619.59,000,619.59
2004-01-26,612.49,615.95,611.37,614.90,000,614.90
2004-01-23,609.48,612.53,606.36,612.18,000,612.18
2004-01-22,612.00,615.98,609.64,610.09,000,610.09
2004-01-21,611.41,614.30,605.55,610.67,000,610.67
2004-01-20,618.74,623.59,613.59,613.93,000,613.93
2004-01-19,600.43,618.70,600.43,618.16,000,618.16
2004-01-16,590.13,599.62,588.97,598.97,000,598.97
2004-01-15,581.43,588.79,579.79,586.95,000,586.95
2004-01-14,575.96,583.51,575.48,582.75,000,582.75
2004-01-13,575.16,580.66,575.16,576.69,000,576.69
2004-01-12,576.75,577.05,572.10,573.13,000,573.13
2004-01-09,577.97,582.60,571.96,575.92,000,575.92
2004-01-08,557.47,580.92,557.47,576.43,000,576.43
2004-01-07,556.32,559.11,553.69,557.09,000,557.09
2004-01-06,557.04,558.25,554.15,555.49,000,555.49
2004-01-05,553.82,557.83,551.31,556.70,000,556.70
2004-01-02,541.87,553.05,539.86,552.67,000,552.67
2004-01-01,541.31,541.31,541.31,541.31,000,541.31
2003-12-31,541.31,541.31,541.31,541.31,000,541.31
2003-12-30,540.07,544.50,540.07,541.31,000,541.31
2003-12-29,535.22,540.14,534.08,540.14,000,540.14
2003-12-26,536.72,536.72,536.72,536.72,000,536.72
2003-12-25,536.72,536.72,536.72,536.72,000,536.72
2003-12-24,536.72,536.72,536.72,536.72,000,536.72
2003-12-23,534.40,536.77,533.56,536.72,000,536.72
2003-12-22,533.58,535.47,532.93,533.91,000,533.91
2003-12-19,532.55,538.10,532.55,534.36,000,534.36
2003-12-18,525.54,532.11,522.66,531.71,000,531.71
2003-12-17,532.62,536.50,525.08,526.33,000,526.33
2003-12-16,546.52,546.52,532.53,532.53,000,532.53
2003-12-15,547.44,555.23,546.17,546.95,000,546.95
2003-12-12,546.57,550.70,544.98,545.52,000,545.52
2003-12-11,549.17,549.95,544.26,544.92,000,544.92
2003-12-10,552.17,552.28,546.08,548.74,000,548.74
2003-12-09,552.95,560.39,552.29,552.29,000,552.29
2003-12-08,557.88,557.88,551.17,552.73,000,552.73
2003-12-05,559.92,560.93,556.63,558.21,000,558.21
2003-12-04,558.35,564.46,557.86,562.55,000,562.55
2003-12-03,561.69,566.62,560.39,563.59,000,563.59
2003-12-02,565.10,565.92,560.85,562.50,000,562.50
2003-12-01,557.53,563.99,557.53,563.90,000,563.90
2003-11-28,555.93,558.30,552.22,557.17,000,557.17
2003-11-27,558.08,558.73,552.92,555.86,000,555.86
2003-11-26,558.73,562.58,555.72,555.96,000,555.96
2003-11-25,554.77,560.18,554.77,559.66,000,559.66
2003-11-24,544.99,554.83,544.11,554.23,000,554.23
2003-11-21,546.36,547.15,543.27,544.55,000,544.55
2003-11-20,549.16,553.19,539.43,546.50,000,546.50
2003-11-19,548.55,548.55,538.81,545.78,000,545.78
2003-11-18,551.45,558.99,548.06,549.86,000,549.86
2003-11-17,570.44,570.44,549.35,550.34,000,550.34
2003-11-14,575.61,575.61,570.25,572.17,000,572.17
2003-11-13,558.51,577.96,558.51,570.19,000,570.19
2003-11-12,549.14,561.96,549.14,558.43,000,558.43
2003-11-11,558.89,558.89,545.84,548.79,000,548.79
2003-11-10,569.02,570.22,558.66,559.07,000,559.07
2003-11-07,564.22,573.28,564.22,568.96,000,568.96
2003-11-06,559.54,564.68,558.09,562.58,000,562.58
2003-11-05,571.66,571.66,556.43,558.27,000,558.27
2003-11-04,579.03,580.33,571.60,573.19,000,573.19
2003-11-03,563.51,580.79,563.51,577.48,000,577.48
2003-10-31,558.44,563.88,554.86,561.62,000,561.62
2003-10-30,555.33,560.61,547.06,557.94,000,557.94
2003-10-29,552.57,560.89,550.45,555.49,000,555.49
2003-10-28,532.26,549.79,532.26,549.01,000,549.01
2003-10-27,521.38,535.39,521.38,532.09,000,532.09
2003-10-24,523.40,527.76,519.51,520.99,000,520.99
2003-10-23,526.96,526.96,507.27,523.99,000,523.99
2003-10-22,541.03,541.03,528.99,529.13,000,529.13
2003-10-21,539.84,543.13,536.55,541.92,000,541.92
2003-10-20,541.66,542.59,536.19,538.99,000,538.99
2003-10-17,549.96,550.40,540.05,540.54,000,540.54
2003-10-16,551.99,552.58,543.91,550.52,000,550.52
2003-10-15,540.11,556.88,540.11,552.79,000,552.79
2003-10-14,545.61,546.30,534.17,538.58,000,538.58
2003-10-13,533.52,546.08,533.03,545.12,000,545.12
2003-10-10,535.66,536.26,529.28,531.12,000,531.12
2003-10-09,520.63,535.82,520.63,534.61,000,534.61
2003-10-08,512.90,527.02,512.43,521.08,000,521.08
2003-10-07,517.97,520.21,509.47,512.55,000,512.55
2003-10-06,512.04,518.47,509.32,517.80,000,517.80
2003-10-03,497.67,514.48,496.05,514.05,000,514.05
2003-10-02,493.51,502.42,493.51,497.51,000,497.51
2003-10-01,483.43,490.53,475.96,490.53,000,490.53
2003-09-30,488.23,496.66,483.47,486.19,000,486.19
2003-09-29,484.47,492.83,480.89,488.48,000,488.48
2003-09-26,493.56,493.56,481.68,485.65,000,485.65
2003-09-25,503.47,503.57,485.70,495.53,000,495.53
2003-09-24,509.43,517.93,501.53,502.40,000,502.40
2003-09-23,510.83,511.84,495.98,508.12,000,508.12
2003-09-22,525.44,525.44,507.66,510.68,000,510.68
2003-09-19,543.75,543.75,533.73,534.92,000,534.92
2003-09-18,544.30,544.85,537.80,544.16,000,544.16
2003-09-17,540.79,550.24,540.79,543.86,000,543.86
2003-09-16,535.04,540.91,532.53,540.91,000,540.91
2003-09-15,527.28,536.75,527.28,534.15,000,534.15
2003-09-12,533.21,539.61,523.46,525.63,000,525.63
2003-09-11,533.57,533.57,518.81,531.01,000,531.01
2003-09-10,553.61,553.61,534.09,534.74,000,534.74
2003-09-09,560.87,568.16,551.26,554.23,000,554.23
2003-09-08,556.71,560.72,545.92,560.49,000,560.49
2003-09-05,561.71,564.61,550.20,553.87,000,553.87
2003-09-04,561.48,561.87,553.77,561.23,000,561.23
2003-09-03,544.15,563.76,544.15,561.20,000,561.20
2003-09-02,546.99,548.89,538.32,543.65,000,543.65
2003-09-01,524.86,544.39,524.69,543.39,000,543.39
2003-08-29,514.13,527.46,514.13,526.28,000,526.28
2003-08-28,511.31,516.63,509.66,513.78,000,513.78
2003-08-27,506.98,510.67,506.13,510.67,000,510.67
2003-08-26,509.47,513.87,503.18,506.80,000,506.80
2003-08-25,512.49,512.89,504.59,509.26,000,509.26
2003-08-22,508.02,518.39,504.47,512.33,000,512.33
2003-08-21,494.19,509.54,491.81,508.48,000,508.48
2003-08-20,491.19,493.74,485.32,493.74,000,493.74
2003-08-19,483.76,495.24,483.76,490.70,000,490.70
2003-08-18,474.31,483.76,473.14,483.68,000,483.68
2003-08-15,473.89,474.68,471.71,473.15,000,473.15
2003-08-14,473.74,475.06,470.96,473.85,000,473.85
2003-08-13,469.71,478.09,469.71,475.05,000,475.05
2003-08-12,460.58,468.30,460.17,467.87,000,467.87
2003-08-11,459.68,462.31,456.38,460.00,000,460.00
2003-08-08,451.25,462.54,451.25,459.79,000,459.79
2003-08-07,458.59,459.71,449.22,450.83,000,450.83
2003-08-06,465.33,465.33,456.84,459.77,000,459.77
2003-08-05,458.34,466.97,458.34,465.48,000,465.48
2003-08-04,459.44,462.88,456.99,458.24,000,458.24
2003-08-01,462.15,465.07,457.42,458.80,000,458.80
2003-07-31,452.13,462.14,450.96,460.35,000,460.35
2003-07-30,454.66,454.66,446.67,452.04,000,452.04
2003-07-29,457.97,458.34,452.48,454.75,000,454.75
2003-07-28,455.21,459.41,454.60,457.56,000,457.56
2003-07-25,454.23,454.58,450.19,453.60,000,453.60
2003-07-24,442.66,457.14,441.60,455.87,000,455.87
2003-07-23,445.07,448.52,441.75,442.92,000,442.92
2003-07-22,447.81,448.41,439.52,444.87,000,444.87
2003-07-21,454.75,456.52,445.60,447.18,000,447.18
2003-07-18,451.06,453.90,448.81,453.15,000,453.15
2003-07-17,458.34,458.34,446.97,450.94,000,450.94
2003-07-16,455.10,462.82,455.10,458.05,000,458.05
2003-07-15,455.77,461.22,453.80,455.03,000,455.03
2003-07-14,444.40,456.57,444.40,456.43,000,456.43
2003-07-11,443.12,443.12,437.84,441.76,000,441.76
2003-07-10,450.09,452.01,440.55,442.67,000,442.67
2003-07-09,450.64,454.81,448.09,450.26,000,450.26
2003-07-08,445.47,452.19,445.47,450.53,000,450.53
2003-07-07,432.21,444.97,432.21,444.84,000,444.84
2003-07-04,427.91,431.33,425.46,430.45,000,430.45
2003-07-03,429.87,432.11,422.36,427.29,000,427.29
2003-07-02,414.86,429.61,414.86,429.54,000,429.54
2003-07-01,424.79,424.79,409.75,413.39,000,413.39
2003-06-30,422.59,429.01,419.47,425.17,000,425.17
2003-06-27,430.12,432.44,425.04,425.73,000,425.73
2003-06-26,419.72,427.29,416.46,427.29,000,427.29
2003-06-25,419.98,422.67,418.94,421.15,000,421.15
2003-06-24,423.45,423.45,415.34,419.88,000,419.88
2003-06-23,432.95,434.20,421.55,424.24,000,424.24
2003-06-20,433.20,434.72,429.88,432.89,000,432.89
2003-06-19,440.84,441.30,432.34,434.50,000,434.50
2003-06-18,435.63,440.36,432.40,440.33,000,440.33
2003-06-17,432.67,441.83,432.67,435.95,000,435.95
2003-06-16,425.18,431.35,419.82,431.27,000,431.27
2003-06-13,437.05,438.41,423.99,424.59,000,424.59
2003-06-12,438.33,442.25,434.96,436.16,000,436.16
2003-06-11,435.67,439.26,434.37,436.94,000,436.94
2003-06-10,428.27,434.89,425.88,434.60,000,434.60
2003-06-09,428.64,431.90,426.59,428.37,000,428.37
2003-06-06,420.19,435.13,420.19,428.66,000,428.66
2003-06-05,421.26,426.49,412.96,419.35,000,419.35
2003-06-04,411.45,423.77,411.45,420.92,000,420.92
2003-06-03,419.51,419.51,409.77,412.12,000,412.12
2003-06-02,406.04,422.14,406.04,421.58,000,421.58
2003-05-30,395.29,404.21,394.80,403.21,000,403.21
2003-05-29,394.17,397.57,393.52,394.56,000,394.56
2003-05-28,386.11,396.04,386.11,393.93,000,393.93
2003-05-27,385.08,386.21,377.02,385.13,000,385.13
2003-05-26,383.95,386.39,381.06,383.87,000,383.87
2003-05-23,384.14,386.46,379.20,383.56,000,383.56
2003-05-22,373.00,382.58,372.39,382.38,000,382.38
2003-05-21,382.88,384.22,371.10,372.72,000,372.72
2003-05-20,387.66,387.66,379.34,383.39,000,383.39
2003-05-19,397.32,397.32,387.29,387.34,000,387.34
2003-05-16,397.43,402.96,395.22,397.39,000,397.39
2003-05-15,389.57,397.35,389.33,397.26,000,397.26
2003-05-14,393.85,394.54,388.32,390.00,000,390.00
2003-05-13,391.03,394.79,390.99,393.21,000,393.21
2003-05-12,389.77,393.32,384.19,390.28,000,390.28
2003-05-09,385.22,389.14,379.14,389.14,000,389.14
2003-05-08,404.64,404.64,383.67,385.19,000,385.19
2003-05-07,413.02,413.33,396.85,400.57,000,400.57
2003-05-06,406.00,412.79,402.09,412.19,000,412.19
2003-05-05,398.03,408.95,398.03,407.22,000,407.22
2003-05-02,390.17,397.50,390.17,396.44,000,396.44
2003-05-01,389.35,389.35,389.35,389.35,000,389.35
2003-04-30,388.18,392.40,387.06,389.35,000,389.35
2003-04-29,387.88,396.66,387.49,390.22,000,390.22
2003-04-28,378.08,386.49,374.46,386.49,000,386.49
2003-04-25,382.26,382.26,376.05,378.63,000,378.63
2003-04-24,386.34,389.08,381.09,382.23,000,382.23
2003-04-23,381.64,388.24,381.64,386.35,000,386.35
2003-04-22,374.61,380.56,373.66,380.56,000,380.56
2003-04-21,373.96,373.96,373.96,373.96,000,373.96
2003-04-18,373.96,373.96,373.96,373.96,000,373.96
2003-04-17,369.05,375.32,365.99,373.96,000,373.96
2003-04-16,366.84,376.29,366.84,369.88,000,369.88
2003-04-15,360.27,366.24,360.27,365.53,000,365.53
2003-04-14,358.22,360.06,355.14,359.85,000,359.85
2003-04-11,358.07,362.54,356.72,357.21,000,357.21
2003-04-10,367.80,367.80,355.50,356.61,000,356.61
2003-04-09,366.10,370.98,359.86,368.50,000,368.50
2003-04-08,366.94,371.01,360.21,366.56,000,366.56
2003-04-07,348.35,370.37,348.35,367.56,000,367.56
2003-04-04,346.13,349.47,343.84,345.70,000,345.70
2003-04-03,350.92,353.01,345.15,345.81,000,345.81
2003-04-02,339.82,350.54,339.82,350.54,000,350.54
2003-04-01,328.70,338.52,328.43,338.52,000,338.52
2003-03-31,337.27,337.27,327.19,329.52,000,329.52
2003-03-28,340.30,341.95,336.25,339.10,000,339.10
2003-03-27,346.38,346.38,336.39,340.55,000,340.55
2003-03-26,344.91,351.95,344.33,346.07,000,346.07
2003-03-25,337.01,346.56,328.72,345.31,000,345.31
2003-03-24,351.53,351.53,336.99,337.23,000,337.23