Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,24.76,24.79,23.78,23.98,2770500,23.98
2009-11-25,25.26,25.34,24.79,24.99,2251000,24.99
2009-11-24,24.65,25.32,24.51,24.90,2829000,24.90
2009-11-23,24.55,25.10,24.55,24.94,2412400,24.94
2009-11-20,24.50,24.79,23.78,24.31,3493500,24.31
2009-11-19,24.80,24.89,24.36,24.50,2643400,24.50
2009-11-18,24.98,25.30,24.73,24.89,2593100,24.89
2009-11-17,24.90,25.16,24.60,24.78,3427700,24.78
2009-11-16,24.60,25.06,24.50,24.90,5846800,24.90
2009-11-13,23.37,23.99,23.30,23.84,5027700,23.84
2009-11-11,23.52,23.90,23.45,23.70,2646400,23.70
2009-11-10,23.38,23.55,22.99,23.23,3134000,23.23
2009-11-09,23.05,23.54,22.99,23.46,2337500,23.46
2009-11-06,22.81,23.13,22.36,22.87,3463800,22.87
2009-11-05,22.20,22.77,21.77,22.63,3396200,22.63
2009-11-04,22.03,22.60,21.96,22.43,3087900,22.43
2009-11-03,21.96,21.96,21.28,21.74,3791400,21.74
2009-11-02,21.89,22.40,21.59,22.10,3782200,22.10
2009-10-30,22.72,23.00,21.77,21.90,4047800,21.90
2009-10-29,21.81,22.69,21.73,22.62,4302000,22.62
2009-10-28,22.88,22.90,21.75,22.00,6696900,22.00
2009-10-27,23.91,24.10,23.25,23.43,3236800,23.43
2009-10-26,24.57,24.73,23.80,23.99,2367100,23.99
2009-10-23,24.53,24.90,24.32,24.40,2693000,24.40
2009-10-22,24.49,24.55,23.90,24.28,3698200,24.28
2009-10-21,25.07,25.29,24.27,24.96,3271400,24.96
2009-10-20,25.47,25.68,24.92,25.07,2741500,25.07
2009-10-19,25.28,25.46,24.85,25.34,3161100,25.34
2009-10-16,25.83,26.15,25.01,25.12,4204800,25.12
2009-10-15,25.57,25.87,24.97,25.70,4041000,25.70
2009-10-14,24.90,25.57,24.77,25.36,3648600,25.36
2009-10-13,24.36,24.83,24.31,24.45,3412800,24.45
2009-10-12,24.10,24.40,23.89,24.17,1758200,24.17
2009-10-09,23.71,24.04,23.67,23.89,1855800,23.89
2009-10-08,23.70,24.02,23.60,23.96,3310000,23.96
2009-10-07,23.17,23.35,22.92,23.03,1951000,23.03
2009-10-06,22.66,23.24,22.59,23.21,3460600,23.21
2009-10-05,22.59,22.81,22.28,22.48,2403100,22.48
2009-10-02,22.47,22.72,22.09,22.53,4283900,22.53
2009-10-01,23.50,23.81,22.53,22.70,4057700,22.70
2009-09-30,23.78,23.83,23.26,23.53,3116700,23.53
2009-09-29,24.12,24.23,23.44,23.60,3607800,23.60
2009-09-28,23.41,24.07,22.79,24.07,3303000,24.07
2009-09-25,23.83,23.92,23.04,23.16,3452100,23.16
2009-09-24,24.18,24.29,23.68,23.90,3546800,23.90
2009-09-23,24.40,24.62,24.09,24.24,1794500,24.24
2009-09-22,24.30,24.71,24.11,24.22,2198700,24.22
2009-09-21,24.95,24.96,23.81,24.16,3204200,24.16
2009-09-18,24.85,25.02,24.68,24.95,3881900,24.95
2009-09-17,25.00,25.34,24.52,25.05,4086800,25.05
2009-09-16,24.15,24.81,24.12,24.79,2958500,24.79
2009-09-15,24.55,24.72,23.87,23.95,3043900,23.95
2009-09-14,24.25,24.38,23.72,24.24,2332700,24.24
2009-09-11,23.98,24.73,23.93,24.50,3329300,24.50
2009-09-10,23.83,24.13,23.46,23.77,3661500,23.77
2009-09-09,22.88,23.61,22.73,23.40,3623900,23.40
2009-09-08,23.81,23.96,22.96,23.39,2762500,23.39
2009-09-07,23.21,23.82,23.07,23.64,2551100,23.64
2009-09-04,23.20,23.43,22.67,22.92,3407100,22.92
2009-09-03,22.70,23.34,22.70,22.98,3893100,22.98
2009-09-02,22.75,22.75,22.06,22.40,3765000,22.40
2009-09-01,23.95,24.02,22.81,22.81,3160300,22.81
2009-08-31,23.80,24.11,23.33,23.70,2225400,23.70
2009-08-28,24.07,24.60,23.81,24.28,3066400,24.28
2009-08-27,23.92,24.07,23.37,23.68,2908000,23.68
2009-08-26,24.36,24.71,23.42,23.87,4783400,23.87
2009-08-25,24.45,24.48,23.87,24.45,3987600,24.45
2009-08-24,24.56,25.21,24.43,24.80,3435700,24.80
2009-08-21,23.88,24.50,23.80,24.49,3758200,24.49
2009-08-20,23.85,24.34,23.75,24.00,3542000,24.00
2009-08-19,23.37,23.68,23.07,23.53,3992800,23.53
2009-08-18,23.32,23.85,23.20,23.85,4912800,23.85
2009-08-17,22.72,23.16,22.40,23.16,5560300,23.16
2009-08-14,22.93,23.98,22.72,23.15,8338600,23.15
2009-08-13,21.99,22.94,21.82,22.68,3614300,22.68
2009-08-12,21.90,22.20,21.56,22.04,2739200,22.04
2009-08-11,23.00,23.13,21.73,21.94,4445700,21.94
2009-08-10,23.38,23.40,22.81,22.99,1990800,22.99
2009-08-07,22.87,23.67,22.43,23.36,3292700,23.36
2009-08-06,23.15,23.39,22.79,22.96,2985700,22.96
2009-08-05,22.78,23.35,22.50,22.67,3964900,22.67
2009-08-04,22.60,22.88,21.93,22.87,4721800,22.87
2009-08-03,21.60,22.60,21.40,22.50,4208200,22.50
2009-07-31,21.27,21.85,21.14,21.60,3713900,21.60
2009-07-30,20.57,21.56,20.31,21.46,4525300,21.46
2009-07-29,19.90,20.51,19.56,20.31,4055500,20.31
2009-07-28,21.19,21.68,20.30,20.35,5667300,20.35
2009-07-27,20.85,21.31,20.80,21.03,5334500,21.03
2009-07-24,19.89,20.69,19.80,20.48,7703100,20.48
2009-07-23,19.05,19.84,18.93,19.78,7403800,19.78
2009-07-22,18.87,18.87,18.31,18.50,3246800,18.50
2009-07-21,18.85,19.12,18.60,18.81,3380800,18.81
2009-07-20,18.10,18.87,18.00,18.62,3975500,18.62
2009-07-17,18.21,18.32,17.78,17.94,4164000,17.94
2009-07-16,18.07,18.30,17.82,18.12,3232900,18.12
2009-07-15,17.65,18.01,17.56,18.01,3192100,18.01
2009-07-14,16.90,17.49,16.70,17.42,4261200,17.42
2009-07-13,16.35,16.79,16.12,16.79,6136600,16.79
2009-07-10,16.80,17.15,16.62,16.66,3022400,16.66
2009-07-09,16.93,17.26,16.74,16.85,2994100,16.85
2009-07-08,16.59,17.08,16.44,16.62,4804500,16.62
2009-07-07,16.67,17.34,16.40,16.78,4618700,16.78
2009-07-06,16.70,16.82,16.25,16.51,4379300,16.51
2009-07-03,17.35,17.38,16.75,16.99,2953600,16.99
2009-07-02,18.26,18.26,17.27,17.30,4290200,17.30
2009-07-01,18.05,18.45,18.00,18.33,3604600,18.33
2009-06-30,18.30,18.32,17.53,17.69,3562300,17.69
2009-06-29,17.65,18.32,17.46,18.16,2860300,18.16
2009-06-26,18.05,18.29,17.53,17.78,2961700,17.78
2009-06-25,18.38,18.38,17.37,17.83,4055700,17.83
2009-06-24,17.30,18.15,17.20,18.04,5896100,18.04
2009-06-23,16.80,17.29,16.72,16.97,4706500,16.97
2009-06-22,17.93,17.98,16.95,16.95,5638500,16.95
2009-06-19,18.06,18.33,17.88,17.90,7053100,17.90
2009-06-18,18.15,18.36,17.68,18.00,4861700,18.00
2009-06-17,19.00,19.12,17.79,18.13,7333600,18.13
2009-06-16,19.15,19.55,18.78,19.35,4535400,19.35
2009-06-15,19.78,19.81,19.09,19.09,4033800,19.09
2009-06-12,20.40,20.54,19.87,20.02,3011100,20.02
2009-06-11,20.35,20.63,19.73,20.55,3752900,20.55
2009-06-10,20.05,20.69,20.00,20.30,4941400,20.30
2009-06-09,19.86,20.41,19.56,19.58,4309300,19.58
2009-06-08,20.20,20.28,19.67,19.82,4397500,19.82
2009-06-05,20.40,20.65,20.00,20.48,6060500,20.48
2009-06-04,19.90,20.64,19.80,20.27,8148500,20.27
2009-06-03,19.97,20.24,19.25,19.57,6821100,19.57
2009-06-02,19.10,19.85,18.86,19.80,4969700,19.80
2009-06-01,18.49,19.43,18.43,19.39,4240600,19.39
2009-05-29,17.87,18.48,17.71,17.99,5482700,17.99
2009-05-28,17.33,17.90,17.27,17.63,3703100,17.63
2009-05-27,17.42,17.85,17.21,17.68,4942700,17.68
2009-05-26,16.72,17.32,16.46,17.27,2971600,17.27
2009-05-25,17.22,17.40,16.63,16.92,1336900,16.92
2009-05-22,17.19,17.49,16.79,17.14,2418900,17.14
2009-05-21,17.54,17.54,16.93,17.04,3183100,17.04
2009-05-20,17.30,18.34,17.30,17.78,5350200,17.78
2009-05-19,16.90,17.49,16.84,17.26,4871800,17.26
2009-05-18,15.78,16.52,15.52,16.41,3085500,16.41
2009-05-15,16.05,16.22,15.67,15.98,3638000,15.98
2009-05-14,15.50,15.95,15.18,15.80,3665300,15.80
2009-05-13,16.22,16.45,15.52,15.65,7260100,15.65
2009-05-12,17.02,17.65,16.23,16.30,8124900,16.30
2009-05-11,18.16,18.17,17.27,17.42,2781600,17.42
2009-05-08,17.43,18.39,17.43,18.23,3845300,18.23
2009-05-07,17.95,18.43,17.16,17.21,4940000,17.21
2009-05-06,17.20,17.94,16.94,17.76,3472800,17.76
2009-05-05,17.70,17.90,17.14,17.35,4392100,17.35
2009-05-04,16.68,17.79,16.62,17.59,4248900,17.59
2009-04-30,16.69,16.92,15.99,16.24,4954600,16.24
2009-04-29,16.55,17.07,15.86,16.39,4835800,16.39
2009-04-28,16.51,16.84,16.24,16.51,3669100,16.51
2009-04-27,17.25,17.34,16.75,17.22,2741200,17.22
2009-04-24,17.07,17.74,16.91,17.74,3154700,17.74
2009-04-23,17.32,17.94,17.07,17.09,4134800,17.09
2009-04-22,16.85,17.66,16.63,17.66,3929200,17.66
2009-04-21,16.51,17.22,16.14,16.91,4785400,16.91
2009-04-20,18.15,18.17,16.74,16.92,3772100,16.92
2009-04-17,17.80,18.45,17.34,18.23,5902500,18.23
2009-04-16,17.12,17.91,16.85,17.41,4560000,17.41
2009-04-15,16.57,16.96,16.31,16.50,2555100,16.50
2009-04-14,15.99,17.14,15.87,16.95,5423900,16.95
2009-04-09,15.07,16.24,14.93,15.88,4582600,15.88
2009-04-08,14.25,15.05,14.10,14.89,4872200,14.89
2009-04-07,15.43,15.53,14.51,15.01,3387000,15.01
2009-04-06,16.05,16.39,15.05,15.39,5017600,15.39
2009-04-03,15.06,16.18,14.91,15.63,6484000,15.63
2009-04-02,13.60,15.25,13.53,15.20,10001700,15.20
2009-04-01,12.94,13.19,12.63,13.08,4032000,13.08
2009-03-31,12.39,13.20,12.37,13.17,4145000,13.17
2009-03-30,13.00,13.04,12.22,12.25,3974700,12.25
2009-03-27,13.79,13.80,13.03,13.20,4179000,13.20
2009-03-26,14.15,14.19,13.60,13.65,3909100,13.65
2009-03-25,14.05,14.34,13.55,14.23,3231100,14.23
2009-03-24,14.48,14.50,13.88,14.19,3010100,14.19
2009-03-23,13.86,14.09,13.42,14.06,4301400,14.06
2009-03-20,13.50,13.81,13.25,13.51,7821700,13.51
2009-03-19,14.51,14.86,13.28,13.69,10685800,13.69
2009-03-18,14.76,14.82,14.22,14.47,3069900,14.47
2009-03-17,14.75,14.91,14.16,14.48,4519300,14.48
2009-03-16,15.03,15.15,14.65,15.02,2799000,15.02
2009-03-13,15.52,15.74,14.63,14.68,3716800,14.68
2009-03-12,15.05,15.25,14.36,15.21,3375000,15.21
2009-03-11,15.35,15.70,14.67,15.26,3759200,15.26
2009-03-10,14.20,15.24,14.09,15.14,4487400,15.14
2009-03-09,13.92,14.13,13.49,14.04,3490400,14.04
2009-03-06,13.80,14.28,13.55,13.72,3693100,13.72
2009-03-05,14.58,14.80,13.69,13.69,4349200,13.69
2009-03-04,13.87,14.84,13.75,14.84,4247700,14.84
2009-03-03,13.68,13.92,13.44,13.47,3009000,13.47
2009-03-02,13.83,13.97,13.44,13.45,3750200,13.45
2009-02-27,14.42,14.42,13.73,14.20,3673300,14.20
2009-02-26,14.21,14.84,13.96,14.68,3551900,14.68
2009-02-25,14.58,14.74,13.79,14.02,3118500,14.02
2009-02-24,14.50,14.60,13.92,14.16,5026700,14.16
2009-02-23,15.83,15.92,14.69,14.75,4276200,14.75
2009-02-20,16.40,16.49,15.29,15.29,5028600,15.29
2009-02-19,16.85,16.95,16.56,16.65,2456300,16.65
2009-02-18,17.00,17.20,16.25,16.74,2758200,16.74
2009-02-17,17.56,17.64,16.74,16.91,3181100,16.91
2009-02-16,17.44,18.09,17.21,17.71,2519100,17.71
2009-02-13,18.05,18.45,17.37,17.66,4111600,17.66
2009-02-12,18.16,18.16,17.20,17.46,3114100,17.46
2009-02-11,17.60,18.45,17.59,18.23,3480600,18.23
2009-02-10,18.75,18.75,17.91,17.96,4551200,17.96
2009-02-09,18.63,19.24,18.24,19.10,4015400,19.10
2009-02-06,18.00,19.09,17.85,18.90,5262700,18.90
2009-02-05,17.07,17.91,16.84,17.86,3896100,17.86
2009-02-04,16.11,17.58,16.10,17.50,5545400,17.50
2009-02-03,15.97,16.09,15.17,16.03,3140800,16.03
2009-02-02,15.68,15.99,15.24,15.79,2492700,15.79
2009-01-30,16.48,16.51,15.72,15.94,4501200,15.94
2009-01-29,16.41,16.79,16.08,16.70,4151000,16.70
2009-01-28,16.13,16.74,16.00,16.60,5217100,16.60
2009-01-27,15.84,16.00,15.12,15.78,4386200,15.78
2009-01-26,15.83,16.01,14.99,15.67,6008600,15.67
2009-01-23,16.32,16.57,15.42,16.55,6716000,14.42
2009-01-22,17.30,17.61,16.14,16.30,4721700,14.21
2009-01-21,16.34,17.25,16.02,17.09,4602800,14.89
2009-01-20,16.89,17.29,16.54,16.72,4233500,14.57
2009-01-19,17.16,17.43,16.42,16.82,3523300,14.66
2009-01-16,16.73,17.27,16.56,16.95,4219600,14.77
2009-01-15,16.50,16.70,15.87,16.30,4505900,14.21
2009-01-14,17.73,17.73,16.48,16.63,4906100,14.49
2009-01-13,18.32,18.37,17.13,17.50,5594700,15.25
2009-01-12,18.39,18.84,18.20,18.51,3293300,16.13
2009-01-09,19.13,19.24,18.34,18.43,3276200,16.06
2009-01-08,18.96,19.35,18.21,19.03,3844600,16.58
2009-01-07,20.47,20.47,18.94,19.11,5894500,16.65
2009-01-06,20.01,20.97,19.71,20.50,3955300,17.87
2009-01-05,20.29,20.65,19.45,19.96,3258200,17.40
2009-01-02,19.35,20.37,19.15,20.01,2959800,17.44
2008-12-30,19.00,19.49,18.72,18.96,2731600,16.52
2008-12-29,18.58,19.00,18.33,18.50,3281500,16.12
2008-12-23,17.90,18.41,17.79,18.18,3156900,15.84
2008-12-22,17.79,18.08,17.07,17.84,4210300,15.55
2008-12-19,17.87,18.02,16.93,17.90,7227800,15.60
2008-12-18,17.20,18.00,17.20,17.91,4600400,15.61
2008-12-17,17.25,17.33,16.57,17.23,2952300,15.02
2008-12-16,16.50,17.19,16.35,16.96,4296400,14.78
2008-12-15,17.03,17.40,16.54,16.70,3190600,14.55
2008-12-12,16.35,17.05,16.03,16.59,3865700,14.46
2008-12-11,17.32,17.66,16.83,17.08,3846800,14.89
2008-12-10,16.95,17.72,16.95,17.60,4009600,15.34
2008-12-09,16.50,17.57,16.32,17.08,5022700,14.89
2008-12-08,16.20,16.95,15.91,16.64,6129200,14.50
2008-12-05,15.75,15.75,14.60,15.00,4622200,13.07
2008-12-04,15.50,16.58,15.31,15.88,5976900,13.84
2008-12-03,15.59,15.83,14.82,15.53,6023000,13.53
2008-12-02,14.47,15.60,13.99,15.24,5494100,13.28
2008-12-01,15.85,15.88,14.52,14.76,5176500,12.86
2008-11-28,15.90,16.51,14.90,15.96,5460000,13.91
2008-11-27,15.15,15.83,14.76,15.54,4072900,13.54
2008-11-26,14.36,15.36,14.17,14.92,4866300,13.00
2008-11-25,14.00,15.19,13.62,14.55,6557600,12.68
2008-11-24,12.75,14.20,12.72,14.04,7166000,12.24
2008-11-21,12.34,13.09,12.12,12.36,6503900,10.77
2008-11-20,12.51,12.57,11.71,12.11,7829800,10.55
2008-11-19,13.66,13.66,12.80,12.86,5945100,11.21
2008-11-18,13.53,13.79,13.10,13.55,5599100,11.81
2008-11-17,13.62,14.07,13.15,13.41,4281100,11.69
2008-11-14,14.11,14.29,13.46,13.59,3565600,11.84
2008-11-13,13.20,13.95,13.15,13.33,4157500,11.62
2008-11-12,13.99,14.26,13.05,13.51,5884400,11.77
2008-11-11,14.57,14.99,13.71,13.81,5464600,12.04
2008-11-10,14.73,16.05,14.57,14.82,6089300,12.92
2008-11-07,13.88,14.39,13.52,13.97,4313800,12.17
2008-11-06,15.10,15.18,13.58,13.66,6831800,11.90
2008-11-05,16.81,16.81,15.37,15.62,6009300,13.61
2008-11-04,16.29,16.98,16.10,16.90,7273900,14.73
2008-11-03,15.50,16.22,15.23,15.96,5416700,13.91
2008-10-31,14.37,15.21,13.86,15.01,5382800,13.08
2008-10-30,14.03,14.56,13.62,14.31,6009000,12.47
2008-10-29,14.00,14.11,13.24,13.40,8745600,11.68
2008-10-28,13.51,13.70,12.01,12.60,9446100,10.98
2008-10-27,13.40,13.51,12.61,12.93,7067200,11.27
2008-10-24,14.00,14.36,13.29,13.99,8923700,12.19
2008-10-23,15.20,15.43,14.00,14.69,6774200,12.80
2008-10-22,15.60,15.97,15.09,15.15,4872400,13.20
2008-10-21,16.40,16.50,15.83,15.98,5125300,13.93
2008-10-20,16.67,16.92,15.73,16.02,6331300,13.96
2008-10-17,16.30,16.30,15.11,16.05,10389600,13.99
2008-10-16,15.68,16.82,15.23,15.29,8832300,13.33
2008-10-15,18.57,18.59,16.31,16.68,7998600,14.54
2008-10-14,19.34,20.19,18.35,18.81,9076000,16.39
2008-10-13,17.73,18.47,16.66,18.10,7547000,15.77
2008-10-10,16.00,16.07,14.80,15.50,9773700,13.51
2008-10-09,16.88,17.92,16.50,16.75,6867600,14.60
2008-10-08,16.70,18.03,16.11,16.30,11051100,14.21
2008-10-07,19.00,19.10,17.56,17.75,7972300,15.47
2008-10-06,19.35,19.55,17.92,18.19,8085800,15.85
2008-10-03,19.99,20.66,19.23,20.60,5815700,17.95
2008-10-02,20.74,21.14,19.44,19.81,5891300,17.26
2008-10-01,21.80,22.08,20.16,20.63,5592100,17.98
2008-09-30,20.00,21.46,19.39,21.03,7741100,18.33
2008-09-29,23.00,23.04,20.73,20.78,6099700,18.11
2008-09-26,24.02,24.21,23.00,23.30,4465900,20.31
2008-09-25,24.37,25.23,24.27,24.52,4912000,21.37
2008-09-24,24.78,25.09,23.95,24.13,4172300,21.03
2008-09-23,25.56,26.08,24.35,24.59,5301400,21.43
2008-09-22,26.01,26.80,25.62,25.69,5144200,22.39
2008-09-19,24.00,25.83,23.13,25.83,14256200,22.51
2008-09-18,23.51,23.99,21.65,21.82,9785600,19.02
2008-09-17,25.70,26.08,23.27,23.42,8912000,20.41
2008-09-16,25.62,26.16,24.86,25.32,6276000,22.07
2008-09-15,26.77,26.97,25.75,26.26,7627600,22.89
2008-09-12,27.90,28.05,27.00,27.45,5525800,23.92
2008-09-11,27.75,28.07,26.82,27.21,3863300,23.71
2008-09-10,27.07,27.84,26.81,27.51,6461100,23.97
2008-09-09,29.05,29.14,26.77,27.12,10271800,23.63
2008-09-08,30.00,30.16,29.31,29.49,4405700,25.70
2008-09-05,29.90,30.28,28.60,28.84,8081300,25.13
2008-09-04,31.80,32.19,30.19,30.36,6931500,26.46
2008-09-03,32.06,32.40,31.72,31.78,4010500,27.70
2008-09-02,33.51,33.52,32.43,32.54,4599400,28.36
2008-09-01,33.96,34.05,33.54,33.64,1992700,29.32
2008-08-29,33.91,34.47,33.63,34.21,2427800,29.81
2008-08-28,33.38,33.98,32.75,33.72,2669500,29.39
2008-08-27,33.40,33.69,32.72,33.40,1953600,29.11
2008-08-26,33.00,33.67,32.68,33.34,3218900,29.06
2008-08-25,33.95,34.06,33.32,33.40,980200,29.11
2008-08-22,33.70,34.08,33.24,33.95,1883900,29.59
2008-08-21,33.77,34.12,33.02,33.42,3437300,29.13
2008-08-20,33.90,34.24,33.24,33.86,2915400,29.51
2008-08-19,33.27,33.57,32.71,32.92,2946300,28.69
2008-08-18,33.14,33.92,32.99,33.43,2152300,29.13
2008-08-15,34.00,34.00,32.83,33.22,3872600,28.95
2008-08-14,34.60,34.75,33.25,33.83,3573100,29.48
2008-08-13,34.17,34.74,33.72,33.77,3800700,29.43
2008-08-12,34.95,35.03,33.65,34.10,4085500,29.72
2008-08-11,35.12,35.80,34.86,35.27,2446600,30.74
2008-08-08,35.44,35.82,34.75,35.23,2521300,30.70
2008-08-07,35.51,37.17,35.43,35.43,4770600,30.88
2008-08-06,34.81,35.85,34.67,35.70,2610400,31.11
2008-08-05,34.22,34.90,33.67,34.67,3644800,30.21
2008-08-04,34.28,35.70,34.15,34.70,2923500,30.24
2008-08-01,35.84,35.84,34.91,35.18,3179400,30.66
2008-07-31,35.90,36.59,35.63,35.91,4408600,31.30
2008-07-30,35.88,36.19,34.83,36.00,9089100,31.37
2008-07-29,32.00,33.95,31.90,33.39,5337800,29.10
2008-07-28,32.05,33.10,32.05,32.44,2707100,28.27
2008-07-25,31.00,32.57,30.83,32.29,3337300,28.14
2008-07-24,33.88,33.90,31.32,31.62,6210000,27.56
2008-07-23,33.80,34.15,33.41,33.52,3900500,29.21
2008-07-22,32.79,33.76,32.77,33.32,3148700,29.04
2008-07-21,32.63,33.52,32.51,33.20,2897600,28.93
2008-07-18,32.95,33.00,32.17,32.61,4493000,28.42
2008-07-17,33.62,33.71,32.98,33.22,4505600,28.95
2008-07-16,32.70,33.37,32.64,32.96,3623900,28.72
2008-07-15,33.36,33.47,32.31,32.64,4110500,28.45
2008-07-14,34.19,34.32,33.70,33.73,2139200,29.40
2008-07-11,34.69,34.94,33.69,33.69,5830900,29.36
2008-07-10,34.18,34.62,33.58,33.98,5063700,29.61
2008-07-09,34.22,34.88,33.83,34.65,6146100,30.20
2008-07-08,34.15,34.79,33.48,33.73,4424600,29.40
2008-07-07,34.46,35.34,34.35,35.08,2854100,30.57
2008-07-04,34.90,34.99,34.05,34.33,2375800,29.92
2008-07-03,33.47,35.25,33.42,34.90,6283100,30.42
2008-07-02,37.00,37.19,34.86,35.13,6705800,30.62
2008-07-01,39.43,39.75,36.80,36.80,7770800,32.07
2008-06-30,40.61,41.15,39.14,39.88,3281100,34.76
2008-06-27,39.68,40.69,39.28,40.61,3503200,35.39
2008-06-26,39.55,40.32,39.47,39.68,2998300,34.58
2008-06-25,40.86,41.14,39.53,39.87,3147600,34.75
2008-06-24,41.14,41.80,40.30,41.00,3158600,35.73
2008-06-23,41.99,42.20,41.20,41.39,2542900,36.07
2008-06-20,42.02,42.57,41.64,41.92,7195500,36.53
2008-06-19,40.51,41.51,40.31,41.17,2677200,35.88
2008-06-18,41.74,41.75,40.55,40.65,2092200,35.43
2008-06-17,41.56,42.35,41.40,41.70,2475200,36.34
2008-06-16,40.76,41.60,40.76,41.48,2634800,36.15
2008-06-13,41.39,41.39,39.49,40.64,4868000,35.42
2008-06-12,40.03,41.70,39.82,41.70,4858300,36.34
2008-06-11,41.84,42.08,39.88,40.03,4297900,34.89
2008-06-10,43.16,43.28,41.74,41.83,4585400,36.45
2008-06-06,44.09,44.94,43.23,43.47,4298700,37.88
2008-06-05,43.79,44.03,42.87,43.45,3257700,37.87
2008-06-04,43.45,43.71,42.33,43.49,3344400,37.90
2008-06-03,43.23,44.15,42.87,44.15,2018800,38.48
2008-06-02,43.44,43.92,42.88,43.38,1573500,37.81
2008-05-30,43.90,44.20,43.26,43.43,2501100,37.85
2008-05-29,44.44,44.74,43.28,44.02,2140200,38.36
2008-05-28,42.90,44.41,42.75,44.30,3520700,38.61
2008-05-27,43.24,43.26,42.43,42.67,2595800,37.19
2008-05-26,42.64,43.27,42.51,43.17,1159200,37.62
2008-05-23,44.01,44.12,42.69,42.69,2738100,37.20
2008-05-22,43.76,44.24,43.37,44.05,2293700,38.39
2008-05-21,44.97,45.58,44.13,44.34,3069900,38.64
2008-05-20,46.01,46.15,44.92,44.98,3271500,39.20
2008-05-19,46.13,46.68,45.89,46.63,2973000,40.64
2008-05-16,45.06,46.50,44.74,45.86,5778700,39.97
2008-05-15,44.68,45.05,44.20,44.91,2923600,39.14
2008-05-14,43.30,45.99,42.74,45.39,6234100,39.56
2008-05-13,45.49,45.69,44.41,44.59,3895000,38.86
2008-05-12,44.58,46.03,44.49,45.48,3009900,39.64
2008-05-09,44.52,44.60,43.33,44.20,3757400,38.52
2008-05-08,42.65,44.89,42.44,44.70,4780000,38.96
2008-05-07,42.89,43.84,42.65,43.60,4237300,38.00
2008-05-06,41.00,42.55,40.69,42.55,4510500,37.08
2008-05-05,41.24,41.38,40.84,41.16,1097100,35.87
2008-05-02,40.59,41.56,40.46,41.39,3546900,36.07
2008-04-30,40.28,40.34,39.56,40.23,3144200,35.06
2008-04-29,40.08,40.33,39.39,40.33,2623700,35.15
2008-04-28,39.70,40.56,39.37,40.10,2510500,34.95
2008-04-25,40.04,40.20,39.12,39.36,2392200,34.30
2008-04-24,40.14,40.15,38.89,39.91,3776900,34.78
2008-04-23,39.25,40.14,38.71,39.99,4106900,34.85
2008-04-22,40.04,40.38,38.56,39.10,6154600,34.08
2008-04-21,40.02,40.93,39.89,40.43,3276000,35.23
2008-04-18,39.01,40.19,39.00,40.09,3508200,34.94
2008-04-17,38.76,39.19,38.39,38.88,2696100,33.88
2008-04-16,38.10,38.76,37.80,38.60,3017500,33.64
2008-04-15,37.26,38.12,37.05,37.80,2967900,32.94
2008-04-14,36.61,37.40,36.60,37.06,2675500,32.30
2008-04-11,36.98,37.58,36.26,36.76,3108500,32.04
2008-04-10,36.88,37.06,35.89,36.91,2861100,32.17
2008-04-09,36.45,37.54,36.26,36.88,2405900,32.14
2008-04-08,37.18,37.33,36.48,36.77,3006000,32.04
2008-04-07,37.41,37.68,37.02,37.48,2592600,32.66
2008-04-04,37.71,37.77,36.72,37.14,3120300,32.37
2008-04-03,37.55,38.41,37.31,37.81,3701400,32.95
2008-04-02,37.30,37.75,36.50,37.51,3010200,32.69
2008-04-01,36.20,37.23,35.97,37.06,3386100,32.30
2008-03-31,35.88,36.39,35.13,36.24,3174800,31.58
2008-03-28,36.38,36.50,35.77,36.04,2014900,31.41
2008-03-27,34.92,36.39,34.92,36.27,4208100,31.61
2008-03-26,34.46,35.43,33.95,35.14,4720400,30.62
2008-03-25,35.92,35.92,34.10,34.35,5071300,29.94
2008-03-24,34.06,34.06,34.06,34.06,000,29.68
2008-03-21,34.06,34.06,34.06,34.06,000,29.68
2008-03-20,35.09,35.09,33.75,34.06,11329600,29.68
2008-03-19,36.24,36.86,35.48,35.48,3867100,30.92
2008-03-18,35.25,36.41,34.91,36.06,3607000,31.43
2008-03-17,35.39,36.22,34.83,34.85,5824900,30.37
2008-03-14,36.14,37.40,35.81,36.43,4463200,31.75
2008-03-13,35.59,36.30,35.28,36.09,3307100,31.45
2008-03-12,36.77,36.90,36.06,36.33,3332600,31.66
2008-03-11,35.22,36.32,34.61,35.79,4236100,31.19
2008-03-10,36.14,36.26,35.02,35.22,4671100,30.69
2008-03-07,37.55,37.55,36.25,36.50,5495000,31.81
2008-03-06,39.23,39.34,38.12,38.12,3542200,33.22
2008-03-05,38.50,39.36,37.91,39.22,4398700,34.18
2008-03-04,38.51,39.18,37.92,38.30,6007500,33.38
2008-03-03,38.15,38.15,38.15,38.15,000,33.25
2008-02-29,38.64,38.91,37.77,38.15,4260800,33.25
2008-02-28,39.06,39.45,38.63,39.02,3847900,34.01
2008-02-27,39.21,39.42,38.11,39.34,5264700,34.28
2008-02-26,37.60,39.38,37.60,39.21,7827300,34.17
2008-02-25,36.77,37.22,36.25,37.06,3877800,32.30
2008-02-22,35.95,37.00,35.69,36.25,5621900,31.59
2008-02-21,34.99,36.79,34.71,36.01,8455400,31.38
2008-02-20,34.20,34.63,33.85,34.48,3813400,30.05
2008-02-19,34.70,34.92,33.85,34.55,3584200,30.11
2008-02-18,33.76,34.80,33.50,34.66,2681000,30.21
2008-02-15,34.54,34.92,33.22,33.41,5269400,29.12
2008-02-14,34.19,34.75,33.51,34.54,4467500,30.10
2008-02-13,34.30,34.48,33.08,33.79,6767600,29.45
2008-02-12,33.35,35.13,32.78,35.00,6036500,30.50
2008-02-11,33.11,33.69,32.75,33.31,3759000,29.03
2008-02-08,33.98,34.46,33.36,33.40,3947400,29.11
2008-02-07,33.97,34.12,33.20,33.65,3367700,29.33
2008-02-06,33.37,34.66,33.28,34.36,4883500,29.94
2008-02-05,35.00,35.44,33.72,34.04,5566800,29.67
2008-02-04,35.20,35.67,34.84,35.11,4529300,30.60
2008-02-01,33.20,35.18,33.20,34.70,7277300,30.24
2008-01-31,33.55,33.91,31.98,32.74,5870900,28.53
2008-01-30,33.61,33.86,32.64,33.55,3825300,29.24
2008-01-29,32.40,33.70,32.07,33.48,5853300,29.18
2008-01-28,32.16,32.55,31.43,32.36,4976100,28.20
2008-01-25,32.82,33.64,32.52,32.97,5235600,28.73
2008-01-24,31.99,32.75,31.53,32.24,6709900,28.10
2008-01-23,33.15,33.71,30.45,30.96,7887400,26.98
2008-01-22,30.05,33.52,29.69,32.78,11981500,28.57
2008-01-21,34.01,35.00,32.31,32.61,10495100,28.42
2008-01-18,35.18,36.31,35.00,35.80,7974400,30.07
2008-01-17,34.98,35.60,34.80,35.16,7006000,29.53
2008-01-16,35.51,35.70,34.28,34.84,7881800,29.26
2008-01-15,36.43,36.43,35.65,35.74,3358400,30.02
2008-01-14,36.05,36.87,35.73,36.26,3824200,30.45
2008-01-11,35.25,36.20,35.10,36.20,5473700,30.40
2008-01-10,37.20,37.35,35.10,35.22,7782500,29.58
2008-01-09,37.18,37.46,36.65,37.05,4593600,31.12
2008-01-08,36.52,38.02,36.48,37.40,4267000,31.41
2008-01-07,36.65,37.20,36.41,36.46,5012500,30.62
2008-01-04,37.82,38.37,36.50,36.58,5486500,30.72
2008-01-03,38.25,38.44,37.68,38.30,3191200,32.17
2008-01-02,38.37,39.70,38.12,38.37,3766300,32.23
2008-01-01,38.35,38.35,38.35,38.35,000,32.21
2007-12-31,38.35,38.35,38.35,38.35,000,32.21
2007-12-28,38.03,38.43,37.76,38.35,1120500,32.21
2007-12-27,38.19,38.36,37.83,38.22,1925500,32.10
2007-12-26,37.92,37.92,37.92,37.92,000,31.85
2007-12-25,37.92,37.92,37.92,37.92,000,31.85
2007-12-24,37.92,37.92,37.92,37.92,000,31.85
2007-12-21,37.56,38.10,37.32,37.92,6457800,31.85
2007-12-20,37.36,37.48,36.82,37.01,2645400,31.08
2007-12-19,36.60,37.33,36.25,37.11,3602800,31.17
2007-12-18,36.22,37.26,36.22,36.56,3589800,30.70
2007-12-17,36.60,36.82,36.31,36.31,3070400,30.49
2007-12-14,37.16,37.44,36.05,37.09,3784200,31.15
2007-12-13,38.02,38.45,36.82,36.82,5916700,30.92
2007-12-12,37.35,38.43,37.05,38.40,5316300,32.25
2007-12-11,37.85,38.09,37.27,37.48,3887100,31.48
2007-12-10,37.98,38.47,37.55,37.65,3419700,31.62
2007-12-07,38.49,38.55,37.71,38.07,4163300,31.97
2007-12-06,38.83,38.83,37.78,38.25,3437900,32.12
2007-12-05,37.97,38.47,37.95,38.27,4368900,32.14
2007-12-04,39.41,39.53,37.50,37.61,10217800,31.59
2007-12-03,40.37,40.82,39.64,40.01,2772100,33.60
2007-11-30,38.92,40.81,38.77,40.30,5752300,33.85
2007-11-29,38.19,39.44,37.95,38.67,6938600,32.48
2007-11-28,37.44,37.89,36.60,37.79,5056700,31.74
2007-11-27,37.31,37.92,36.87,37.30,4080200,31.33
2007-11-26,37.85,38.45,37.52,37.76,4413100,31.71
2007-11-23,37.00,37.89,36.59,37.27,2832300,31.30
2007-11-22,37.79,37.97,36.85,36.95,3222200,31.03
2007-11-21,38.01,38.36,37.20,37.59,3991000,31.57
2007-11-20,37.99,38.50,37.13,38.40,5860200,32.25
2007-11-19,38.81,39.20,37.23,37.53,5507900,31.52
2007-11-16,39.26,39.84,38.82,39.04,3745900,32.79
2007-11-15,40.66,40.85,39.25,39.64,4147800,33.29
2007-11-14,41.49,41.55,40.53,40.91,3208200,34.36
2007-11-13,42.15,42.15,39.60,40.98,5689900,34.42
2007-11-12,42.48,42.79,41.76,42.16,2855100,35.41
2007-11-09,43.17,44.88,42.90,43.03,5032900,36.14
2007-11-08,42.51,43.73,42.14,43.26,4078800,36.33
2007-11-07,43.78,44.07,42.81,42.97,2686000,36.09
2007-11-06,43.11,44.20,43.08,43.68,3000300,36.68
2007-11-05,42.99,43.10,42.37,42.85,2871900,35.99
2007-11-02,44.22,44.22,43.00,43.20,3853900,36.28
2007-11-01,45.87,46.02,44.17,44.66,2896400,37.51
2007-10-31,45.35,46.12,45.05,46.00,2498800,38.63
2007-10-30,46.29,46.92,45.51,45.61,3233700,38.31
2007-10-29,45.33,46.79,45.18,46.54,4587100,39.09
2007-10-26,44.79,45.35,44.50,45.06,2177200,37.84
2007-10-25,44.20,45.00,44.20,44.70,3104400,37.54
2007-10-24,43.62,44.57,43.50,44.16,4284200,37.09
2007-10-23,42.26,43.86,42.26,43.74,3695800,36.74
2007-10-22,41.90,42.24,41.63,42.05,3459000,35.32
2007-10-19,42.46,43.24,42.15,42.69,3235200,35.85
2007-10-18,43.44,43.55,42.25,42.66,3010300,35.83
2007-10-17,43.01,43.62,42.80,43.28,2282100,36.35
2007-10-16,44.22,44.54,43.06,43.35,4005500,36.41
2007-10-15,44.96,45.18,44.60,44.64,1972300,37.49
2007-10-12,44.90,45.09,44.45,45.09,1903200,37.87
2007-10-11,44.57,45.27,44.20,45.24,3283300,37.99
2007-10-10,44.80,44.85,43.82,44.12,2483500,37.05
2007-10-09,44.85,44.98,44.35,44.65,2527900,37.50
2007-10-08,45.25,45.45,45.07,45.24,1785600,37.99
2007-10-05,44.75,45.01,44.33,45.01,1734400,37.80
2007-10-04,45.51,45.56,44.51,44.71,2749300,37.55
2007-10-03,44.91,45.59,44.91,45.50,1591200,38.21
2007-10-02,45.40,45.58,44.82,44.93,2295100,37.73
2007-10-01,44.50,45.57,44.11,45.07,2473800,37.85
2007-09-28,45.00,45.04,44.18,44.66,2898700,37.51
2007-09-27,44.90,45.19,44.65,45.17,2834200,37.94
2007-09-26,44.91,45.14,44.35,44.52,2005000,37.39
2007-09-25,45.07,45.48,44.52,44.94,3777300,37.74
2007-09-24,44.01,45.17,43.76,44.52,3183600,37.39
2007-09-21,43.00,44.39,42.93,44.16,8521100,37.09
2007-09-20,42.50,43.10,42.08,42.91,2465100,36.04
2007-09-19,42.30,43.00,42.20,42.70,4806300,35.86
2007-09-18,39.87,41.54,39.87,41.48,3409200,34.84
2007-09-17,40.30,40.46,39.51,40.01,2148600,33.60
2007-09-14,40.65,40.70,39.85,40.19,2834800,33.75
2007-09-13,40.00,40.89,39.63,40.81,3974000,34.27
2007-09-12,40.20,40.46,39.24,40.02,4218200,33.61
2007-09-11,39.91,40.54,39.91,40.14,2696000,33.71
2007-09-10,40.59,40.84,39.76,39.79,3631400,33.42
2007-09-07,41.59,42.30,40.25,40.61,4134600,34.11
2007-09-06,41.95,42.14,41.25,41.71,3088200,35.03
2007-09-05,42.59,42.78,41.84,41.84,2377600,35.14
2007-09-04,42.80,42.90,42.18,42.81,2378800,35.95
2007-09-03,43.00,43.05,42.80,43.00,1830700,36.11
2007-08-31,42.70,42.97,42.42,42.90,3227000,36.03
2007-08-30,42.47,42.81,41.56,42.41,3249000,35.62
2007-08-29,41.57,42.34,40.72,42.18,4640900,35.42
2007-08-28,42.10,42.71,41.51,41.92,2133900,35.21
2007-08-27,42.75,43.20,42.22,42.40,1773900,35.61
2007-08-24,41.96,42.65,41.71,42.40,1926400,35.61
2007-08-23,42.50,42.75,42.05,42.11,2709600,35.37
2007-08-22,41.06,42.15,40.96,42.00,2763100,35.27
2007-08-21,41.05,41.59,40.30,41.12,3606500,34.53
2007-08-20,40.49,41.35,40.36,40.91,3371500,34.36
2007-08-17,38.81,40.94,38.28,40.09,8710100,33.67
2007-08-16,39.63,40.10,39.06,39.53,6658400,33.20
2007-08-15,40.00,40.89,39.72,40.60,4988400,34.10
2007-08-14,39.90,40.90,39.31,40.54,5041300,34.05
2007-08-13,38.58,40.19,38.50,39.66,4477000,33.31
2007-08-10,37.67,38.67,36.05,38.20,8867200,32.08
2007-08-09,39.27,39.50,37.65,38.06,6636800,31.96
2007-08-08,39.33,39.86,39.03,39.52,4938000,33.19
2007-08-07,39.50,39.53,38.70,39.21,3468900,32.93
2007-08-06,39.75,40.30,38.84,39.02,4438900,32.77
2007-08-03,40.78,40.99,39.76,39.96,2606800,33.56
2007-08-02,41.00,41.33,40.25,40.58,2393800,34.08
2007-08-01,40.41,41.14,40.09,40.67,3702200,34.16
2007-07-31,40.56,41.45,40.32,41.01,3859600,34.44
2007-07-30,40.16,41.25,40.07,40.13,4481700,33.70
2007-07-27,40.33,41.08,39.56,40.29,6058000,33.84
2007-07-26,41.85,42.10,40.60,41.03,4679400,34.46
2007-07-25,42.03,42.30,41.56,41.76,3600500,35.07
2007-07-24,43.01,43.49,41.97,42.55,3561600,35.74
2007-07-23,43.30,43.48,42.65,43.39,1946200,36.44
2007-07-20,44.21,44.68,42.89,43.17,3559600,36.26
2007-07-19,43.74,44.51,43.50,44.34,2461100,37.24
2007-07-18,43.76,44.30,43.36,43.60,2886600,36.62
2007-07-17,44.75,45.00,43.85,44.45,2557000,37.33
2007-07-16,45.45,45.70,44.86,44.93,2084400,37.73
2007-07-13,45.75,46.07,45.13,45.44,2329800,38.16
2007-07-12,45.10,45.54,44.24,45.39,3315000,38.12
2007-07-11,44.65,45.08,44.05,44.91,2663700,37.72
2007-07-10,46.10,46.27,44.81,45.15,3287200,37.92
2007-07-09,45.90,46.72,45.81,46.14,3261100,38.75
2007-07-06,43.68,45.54,43.31,45.41,4211500,38.14
2007-07-05,44.59,44.66,43.56,43.68,1882200,36.68
2007-07-04,44.18,44.55,44.09,44.51,1927400,37.38
2007-07-03,44.50,44.53,43.81,44.32,2828800,37.22
2007-07-02,43.89,44.48,43.66,44.25,1757900,37.16
2007-06-29,43.89,44.22,43.23,44.13,2518900,37.06
2007-06-28,43.00,43.72,42.83,43.72,2858000,36.72
2007-06-27,42.94,43.09,42.44,42.62,2975300,35.79
2007-06-26,43.57,43.93,43.06,43.40,3114700,36.45
2007-06-25,44.00,44.08,43.32,44.00,2796200,36.95
2007-06-22,44.96,45.00,44.29,44.53,2043400,37.40
2007-06-21,45.06,45.17,44.22,44.79,3012900,37.62
2007-06-20,45.40,45.90,45.16,45.44,2231900,38.16
2007-06-19,45.75,46.10,44.72,45.12,3188500,37.89
2007-06-18,45.21,46.38,45.10,45.82,4396100,38.48
2007-06-15,45.00,45.25,44.34,44.92,10556300,37.73
2007-06-14,44.25,44.87,43.91,44.55,3698300,37.42
2007-06-13,43.17,43.78,42.76,43.69,2698900,36.69
2007-06-12,43.13,44.33,42.68,43.32,4140900,36.38
2007-06-11,43.00,44.25,42.76,43.49,4016100,36.53
2007-06-08,42.76,43.09,41.76,42.52,4852100,35.71
2007-06-07,43.68,44.00,42.72,43.11,3215400,36.21
2007-06-06,45.28,45.48,43.34,43.49,4334200,36.53
2007-06-05,46.03,46.53,45.06,45.40,4415100,38.13
2007-06-04,44.65,45.94,44.55,45.81,5171700,38.47
2007-06-01,43.42,44.79,43.27,44.44,3766300,37.32
2007-05-31,43.00,43.56,42.68,43.42,3272300,36.47
2007-05-30,42.61,42.80,42.12,42.71,2282500,35.87
2007-05-29,42.49,42.82,42.12,42.82,2223300,35.96
2007-05-28,42.22,42.22,42.22,42.22,000,35.46
2007-05-25,42.10,42.44,41.93,42.22,2213900,35.46
2007-05-24,42.76,43.00,42.25,42.26,2496200,35.49
2007-05-23,42.74,43.00,42.45,42.94,2400900,36.06
2007-05-22,42.65,43.12,42.15,42.95,3054500,36.07
2007-05-21,42.24,42.89,41.90,42.50,3013900,35.69
2007-05-18,41.46,42.54,41.46,42.24,4627600,35.48
2007-05-17,41.81,42.10,41.47,41.68,1741300,35.00
2007-05-16,41.79,42.02,41.14,41.60,2653600,34.94
2007-05-15,41.61,42.00,41.26,41.79,2570500,35.10
2007-05-14,41.84,41.94,41.35,41.80,2039700,35.11
2007-05-11,41.37,41.58,40.19,41.58,4503800,34.92
2007-05-10,41.76,42.01,41.10,41.37,3102900,34.74
2007-05-09,42.15,42.54,41.55,41.64,4200000,34.97
2007-05-08,42.19,42.20,41.21,41.67,3009100,35.00
2007-05-07,41.50,42.34,41.24,42.08,2250800,35.34
2007-05-04,41.10,41.49,40.61,41.34,2625300,34.72
2007-05-03,40.93,41.73,40.50,41.07,5353600,34.49
2007-05-02,39.87,40.70,39.59,40.68,3952400,34.17
2007-05-01,39.59,39.59,39.59,39.59,000,33.25
2007-04-30,39.18,39.99,39.17,39.59,2176600,33.25
2007-04-27,39.21,39.38,38.65,39.32,2149400,33.02
2007-04-26,39.44,39.68,38.91,39.07,2618900,32.81
2007-04-25,38.64,39.28,38.50,39.06,1941700,32.80
2007-04-24,39.15,39.47,37.86,38.71,2635500,32.51
2007-04-23,39.24,39.38,38.88,39.14,1341300,32.87
2007-04-20,38.67,39.30,38.35,39.25,3602800,32.96
2007-04-19,38.46,38.56,37.81,38.53,2370800,32.36
2007-04-18,39.16,39.23,38.40,38.86,2534600,32.64
2007-04-17,39.30,39.38,38.68,39.21,2074200,32.93
2007-04-16,38.86,39.42,38.82,39.42,2444800,33.11
2007-04-13,38.90,38.99,38.40,38.92,2657000,32.69
2007-04-12,38.75,38.89,38.28,38.81,4866200,32.59
2007-04-11,37.92,38.18,37.66,37.83,2446400,31.77
2007-04-10,37.82,37.87,37.41,37.87,2824400,31.81
2007-04-09,37.58,37.58,37.58,37.58,000,31.56
2007-04-06,37.58,37.58,37.58,37.58,000,31.56
2007-04-05,37.77,37.90,37.33,37.58,1718500,31.56
2007-04-04,37.50,37.91,37.32,37.91,2706400,31.84
2007-04-03,36.91,37.49,36.73,37.40,3227400,31.41
2007-04-02,36.71,37.40,36.47,37.06,2603600,31.12
2007-03-30,36.90,37.28,36.29,37.04,2602900,31.11
2007-03-29,36.40,36.87,36.34,36.86,1896200,30.96
2007-03-28,36.26,36.63,35.66,35.96,2988300,30.20
2007-03-27,36.76,36.89,36.31,36.55,2443100,30.70
2007-03-26,36.40,36.98,36.21,36.60,2405900,30.74
2007-03-23,36.40,36.41,36.00,36.40,1870300,30.57
2007-03-22,36.55,37.30,36.31,36.37,3489700,30.55
2007-03-21,35.76,36.43,35.40,36.30,3121600,30.49
2007-03-20,35.14,35.67,35.00,35.67,2459600,29.96
2007-03-19,35.41,35.66,35.01,35.34,4700000,29.68
2007-03-16,36.20,36.23,34.93,34.93,10681400,29.34
2007-03-15,35.96,36.15,35.47,36.15,3514600,30.36
2007-03-14,36.01,36.15,35.22,35.28,5104300,29.63
2007-03-13,37.16,37.34,36.63,36.65,2629200,30.78
2007-03-12,37.65,37.72,36.77,37.12,2636600,31.18
2007-03-09,37.87,37.92,37.04,37.43,2492700,31.44
2007-03-08,37.30,37.83,37.28,37.79,3094300,31.74
2007-03-07,36.68,37.20,36.48,37.07,3571000,31.13
2007-03-06,36.31,36.68,36.02,36.48,3443300,30.64
2007-03-05,35.60,36.18,35.40,35.79,5435600,30.06
2007-03-02,37.50,38.18,36.75,37.01,5497500,31.08
2007-03-01,37.32,37.85,36.05,37.26,6540100,31.29
2007-02-28,36.09,37.47,34.55,37.05,8590000,31.12
2007-02-27,38.68,38.70,36.77,37.10,5560900,31.16
2007-02-26,38.60,39.33,38.60,39.06,2307700,32.80
2007-02-23,39.12,39.22,38.67,38.83,2310600,32.61
2007-02-22,38.46,39.31,38.45,39.17,3072400,32.90
2007-02-21,39.60,39.60,37.84,38.96,6156200,32.72
2007-02-20,39.48,39.57,38.92,39.38,2937400,33.07
2007-02-19,39.01,39.59,38.95,39.49,2162000,33.17
2007-02-16,39.10,39.53,38.95,39.15,3299500,32.88
2007-02-15,39.01,39.90,39.01,39.30,6740800,33.01
2007-02-14,36.85,38.79,36.54,38.79,8500900,32.58
2007-02-13,36.85,37.00,36.28,36.40,3633000,30.57
2007-02-12,36.09,36.40,35.90,36.39,3361800,30.56
2007-02-09,36.53,36.67,36.02,36.40,2589300,30.57
2007-02-08,36.57,36.78,35.93,36.33,2819700,30.51
2007-02-07,35.97,36.81,35.78,36.79,2378800,30.90
2007-02-06,36.17,36.49,35.80,36.00,3119500,30.23
2007-02-05,36.42,36.56,36.02,36.36,2711500,30.54
2007-02-02,36.70,36.85,36.35,36.54,2662100,30.69
2007-02-01,36.60,37.07,36.30,36.77,4637200,30.88
2007-01-31,35.95,36.45,35.91,36.21,4458900,30.41
2007-01-30,35.24,35.87,34.99,35.77,2789200,30.04
2007-01-29,35.19,35.48,34.80,35.37,2260600,29.71
2007-01-26,35.24,35.90,35.02,35.19,3288600,29.55
2007-01-25,35.51,36.05,35.03,35.59,4896700,29.89
2007-01-24,35.05,35.67,34.71,35.52,5205900,29.83
2007-01-23,35.01,35.20,33.79,34.69,6081100,29.13
2007-01-22,35.29,35.49,34.73,35.01,5187700,29.40
2007-01-19,36.50,36.53,35.26,36.08,7838500,29.46
2007-01-18,36.05,36.29,35.81,36.29,4774000,29.63
2007-01-17,36.25,36.25,35.38,35.93,3983800,29.34
2007-01-16,35.73,36.24,35.61,36.06,4678600,29.45
2007-01-15,35.00,35.78,34.91,35.72,4547800,29.17
2007-01-12,34.27,35.18,34.22,35.08,4546300,28.65
2007-01-11,33.55,34.45,33.55,34.35,5063800,28.05
2007-01-10,33.59,33.60,32.75,33.30,5742000,27.19
2007-01-09,34.80,34.85,33.93,33.93,4128200,27.71
2007-01-08,34.60,34.74,34.25,34.41,2639400,28.10
2007-01-05,34.59,35.45,34.06,34.54,5435000,28.20
2007-01-04,35.69,35.77,34.45,34.73,6543600,28.36
2007-01-03,36.55,36.55,35.82,35.96,5245900,29.36
2007-01-02,35.65,36.78,35.45,36.69,3370900,29.96
2007-01-01,35.69,35.69,35.69,35.69,000,29.14
2006-12-29,35.20,35.92,35.20,35.69,1071800,29.14
2006-12-28,35.38,35.45,35.01,35.42,2035500,28.92
2006-12-27,34.43,35.34,34.43,35.26,2497400,28.79
2006-12-26,34.31,34.31,34.31,34.31,000,28.02
2006-12-25,34.31,34.31,34.31,34.31,000,28.02
2006-12-22,34.55,34.71,34.11,34.31,2144500,28.02
2006-12-21,34.49,35.08,34.36,34.66,4542700,28.30
2006-12-20,33.45,34.70,33.44,34.57,6798900,28.23
2006-12-19,33.38,33.50,33.11,33.27,4852800,27.17
2006-12-18,32.94,33.64,32.78,33.61,4013000,27.45
2006-12-15,33.00,33.00,32.51,32.93,6840600,26.89
2006-12-14,32.45,32.82,32.31,32.75,3884300,26.74
2006-12-13,31.85,32.39,31.62,32.39,5606600,26.45
2006-12-12,31.94,32.27,31.25,31.85,7389500,26.01
2006-12-11,31.91,32.14,31.72,32.13,3056700,26.24
2006-12-08,31.75,32.03,31.27,31.66,4252300,25.85
2006-12-07,30.73,32.22,30.73,31.86,8373300,26.02
2006-12-06,30.47,30.97,30.28,30.71,4757500,25.08
2006-12-05,29.54,30.38,29.37,30.30,6612400,24.74
2006-12-04,28.92,29.36,28.66,29.23,3922700,23.87
2006-12-01,29.25,29.72,28.52,28.66,5260600,23.40
2006-11-30,28.94,29.38,28.87,29.14,3516600,23.79
2006-11-29,28.65,28.94,28.40,28.84,2873900,23.55
2006-11-28,28.35,28.72,28.02,28.49,3716500,23.26
2006-11-27,29.18,29.18,28.33,28.46,2715100,23.24
2006-11-24,29.19,29.28,28.74,29.13,2096800,23.79
2006-11-23,29.20,29.27,29.03,29.03,1298200,23.71
2006-11-22,29.17,29.45,28.97,29.16,2674800,23.81
2006-11-21,28.69,28.97,28.28,28.84,2124000,23.55
2006-11-20,28.89,29.00,28.28,28.60,2592200,23.35
2006-11-17,28.81,29.03,28.26,28.65,6383000,23.39
2006-11-16,29.33,29.43,28.81,29.05,2475600,23.72
2006-11-15,29.10,29.45,29.07,29.28,2426500,23.91
2006-11-14,29.50,29.55,29.11,29.18,1711700,23.83
2006-11-13,29.18,29.50,29.08,29.40,2777500,24.01
2006-11-10,29.30,29.70,29.25,29.56,2376900,24.14
2006-11-09,29.70,29.80,29.31,29.43,2390300,24.03
2006-11-08,29.68,29.74,29.30,29.72,2109000,24.27
2006-11-07,29.93,29.94,29.52,29.75,1975000,24.29
2006-11-06,29.28,29.97,29.24,29.80,2387500,24.33
2006-11-03,29.54,29.54,29.06,29.24,2122300,23.88
2006-11-02,29.80,29.80,29.15,29.34,4100900,23.96
2006-11-01,29.22,29.99,28.93,29.85,4243500,24.37
2006-10-31,29.50,29.52,28.92,29.08,4541300,23.75
2006-10-30,29.93,30.24,29.44,29.54,3871000,24.12
2006-10-27,30.82,30.82,29.70,30.12,4690500,24.60
2006-10-26,30.15,31.93,30.15,30.82,10768100,25.17
2006-10-25,28.99,30.00,28.85,29.99,7267800,24.49
2006-10-24,28.60,28.83,28.40,28.81,2614600,23.53
2006-10-23,28.49,28.74,28.17,28.68,2706200,23.42
2006-10-20,28.00,28.44,27.93,28.44,3669500,23.22
2006-10-19,27.90,28.05,27.76,28.00,3324000,22.86
2006-10-18,27.69,28.19,27.48,28.06,3115900,22.91
2006-10-17,28.10,28.20,27.52,27.63,3871300,22.56
2006-10-16,27.75,28.21,27.72,28.16,2786800,22.99
2006-10-13,28.00,28.00,27.73,27.85,2274700,22.74
2006-10-12,27.80,27.99,27.56,27.88,2130700,22.77
2006-10-11,27.85,27.85,27.41,27.70,2621800,22.62
2006-10-10,28.00,28.00,27.51,27.81,3990800,22.71
2006-10-09,27.59,28.04,27.36,27.92,3216100,22.80
2006-10-06,27.30,27.98,27.27,27.86,6467200,22.75
2006-10-05,26.66,27.45,26.66,27.18,8268500,22.19
2006-10-04,26.05,26.40,25.91,26.24,3852300,21.43
2006-10-03,26.69,26.77,25.92,26.19,3397200,21.39
2006-10-02,26.50,26.75,26.42,26.66,2186000,21.77
2006-09-29,26.90,26.90,26.40,26.57,3698600,21.70
2006-09-28,26.40,26.87,26.35,26.60,3318800,21.72
2006-09-27,26.33,26.75,26.25,26.48,4590000,21.62
2006-09-26,25.50,26.16,25.50,26.02,3770800,21.25
2006-09-25,26.18,26.18,25.26,25.39,4825700,20.73
2006-09-22,26.25,26.35,25.91,26.12,4479700,21.33
2006-09-21,26.53,26.90,26.34,26.38,3402400,21.54
2006-09-20,26.18,26.47,26.13,26.44,1835400,21.59
2006-09-19,26.60,26.75,26.06,26.21,2930500,21.40
2006-09-18,26.30,26.70,26.21,26.58,2572100,21.70
2006-09-15,26.14,26.46,26.05,26.40,7586000,21.56
2006-09-14,25.97,26.11,25.70,25.99,4684300,21.22
2006-09-13,25.92,26.16,25.83,26.12,2593200,21.33
2006-09-12,26.10,26.15,25.55,25.92,6219700,21.17
2006-09-11,26.36,26.42,26.05,26.21,2970400,21.40
2006-09-08,26.62,26.77,26.25,26.53,3938700,21.66
2006-09-07,26.52,26.86,26.33,26.56,4510100,21.69
2006-09-06,27.06,27.07,26.59,26.74,3445400,21.84
2006-09-05,27.33,27.34,27.02,27.25,2677100,22.25
2006-09-04,27.05,27.40,27.04,27.35,3548200,22.33
2006-09-01,26.67,27.00,26.60,26.99,3501100,22.04
2006-08-31,26.58,26.77,26.33,26.58,4510000,21.70
2006-08-30,26.15,26.81,26.03,26.64,4274400,21.75
2006-08-29,26.49,26.60,26.05,26.07,3283000,21.29
2006-08-28,25.97,26.29,25.90,26.22,1576800,21.41
2006-08-25,25.67,26.17,25.62,25.94,3351600,21.18
2006-08-24,26.00,26.10,25.52,25.69,6184800,20.98
2006-08-23,26.64,26.79,26.08,26.13,4709800,21.34
2006-08-22,26.64,26.92,26.36,26.80,4583500,21.88
2006-08-21,26.82,26.85,26.20,26.40,4342700,21.56
2006-08-18,27.18,27.28,26.72,26.82,4655900,21.90
2006-08-17,26.87,27.48,26.86,27.18,4545800,22.19
2006-08-16,26.70,27.28,26.66,27.19,4625800,22.20
2006-08-15,26.45,26.81,26.26,26.55,5508600,21.68
2006-08-14,26.77,26.77,26.28,26.61,5984800,21.73
2006-08-11,28.50,28.63,25.71,26.10,17609200,21.31
2006-08-10,27.90,28.40,27.43,28.27,4983900,23.08
2006-08-09,27.98,28.46,27.66,28.14,5566700,22.98
2006-08-08,27.80,28.19,27.77,27.99,3623000,22.86
2006-08-07,27.70,27.84,27.28,27.65,2948400,22.58
2006-08-04,27.65,28.14,27.55,27.94,4263700,22.82
2006-08-03,27.75,27.77,27.03,27.62,5042200,22.55
2006-08-02,27.25,27.85,27.09,27.76,4658200,22.67
2006-08-01,27.49,27.85,27.03,27.20,4338300,22.21
2006-07-31,27.30,27.52,27.05,27.40,3011300,22.37
2006-07-28,27.20,27.60,26.75,27.15,4155300,22.17
2006-07-27,26.90,27.37,26.79,27.23,4057200,22.24
2006-07-26,25.98,26.70,25.90,26.53,4162500,21.66
2006-07-25,25.86,26.12,25.36,25.92,5732700,21.17
2006-07-24,25.42,25.95,25.41,25.86,4413700,21.12
2006-07-21,26.49,26.49,25.47,25.71,6540100,20.99
2006-07-20,26.77,26.89,26.55,26.84,3539200,21.92
2006-07-19,26.55,26.65,25.85,26.37,8708300,21.53
2006-07-18,26.19,26.23,25.30,25.54,5687500,20.86
2006-07-17,26.53,26.88,26.07,26.25,3860900,21.44
2006-07-14,26.73,27.09,26.33,26.56,3944600,21.69
2006-07-13,27.80,27.89,26.85,27.10,5138300,22.13
2006-07-12,27.77,28.39,27.64,28.05,4270600,22.90
2006-07-11,28.10,28.30,27.37,27.69,5041800,22.61
2006-07-10,28.15,28.43,28.06,28.34,2326300,23.14
2006-07-07,27.73,28.49,27.28,28.31,4346800,23.12
2006-07-06,27.59,27.92,27.31,27.66,4783100,22.59
2006-07-05,28.42,28.50,27.44,27.60,6546700,22.54
2006-07-04,28.00,28.80,27.85,28.64,6595000,23.39
2006-07-03,26.90,27.69,26.53,27.60,3257000,22.54
2006-06-30,26.54,26.90,26.27,26.77,3852700,21.86
2006-06-29,25.50,26.34,25.36,26.14,3917200,21.35
2006-06-28,24.90,25.52,24.65,25.18,2392200,20.56
2006-06-27,25.47,25.65,24.97,25.06,2542000,20.46
2006-06-26,26.25,26.45,25.06,25.13,4629500,20.52
2006-06-23,25.07,25.95,25.02,25.80,4385100,21.07
2006-06-22,24.99,25.46,24.93,25.10,3814800,20.50
2006-06-21,24.77,24.88,24.19,24.58,3329800,20.07
2006-06-20,23.92,24.60,23.74,24.55,2559300,20.05
2006-06-19,24.09,24.27,23.71,24.10,3319100,19.68
2006-06-16,22.90,22.90,22.90,22.90,000,18.70
2006-06-15,22.90,22.90,22.90,22.90,000,18.70
2006-06-14,23.26,23.69,22.39,22.90,7031400,18.70
2006-06-13,23.55,23.81,23.09,23.26,5343800,18.99
2006-06-12,24.50,24.70,23.92,24.11,3015400,19.69
2006-06-09,24.50,24.89,24.12,24.31,3845100,19.85
2006-06-08,24.70,24.89,23.93,23.93,6540100,19.54
2006-06-07,25.57,25.84,25.05,25.51,3649900,20.83
2006-06-06,26.41,26.59,25.20,25.43,6799600,20.77
2006-06-05,27.29,27.40,26.75,27.03,1923200,22.07
2006-06-02,28.05,28.24,26.87,27.25,4658600,22.25
2006-06-01,26.79,27.78,26.27,27.69,5171800,22.61
2006-05-31,25.64,26.89,25.27,26.75,5656600,21.84
2006-05-30,27.70,27.87,26.50,26.78,3911000,21.87
2006-05-29,27.91,28.00,27.36,27.61,3230700,22.55
2006-05-26,27.35,27.64,26.78,27.54,7544700,22.49
2006-05-25,25.25,26.37,24.98,26.29,3504300,21.47
2006-05-24,25.51,25.55,24.73,25.13,5437200,20.52
2006-05-23,24.05,26.19,24.05,25.93,7977800,21.17
2006-05-22,26.13,26.13,23.69,23.98,8049400,19.58
2006-05-19,26.22,27.60,25.63,25.88,9134600,21.13
2006-05-18,25.58,26.19,24.68,25.73,6819800,21.01
2006-05-17,26.92,27.38,25.57,25.74,5574400,21.02
2006-05-16,26.84,27.02,25.87,26.58,7397800,21.70
2006-05-15,28.90,29.00,27.13,27.38,6968900,22.36
2006-05-12,29.10,29.98,28.58,29.09,8937800,23.75
2006-05-11,28.37,28.84,28.26,28.53,3725700,23.30
2006-05-10,28.73,28.86,28.05,28.30,2359300,23.11
2006-05-09,28.60,29.17,28.60,28.86,3742900,23.57
2006-05-08,28.55,28.71,28.05,28.58,3744100,23.34
2006-05-05,26.77,28.60,26.75,28.46,7289700,23.24
2006-05-04,26.55,27.00,26.51,26.60,3245300,21.72
2006-05-03,27.03,27.69,26.53,26.66,3848000,21.77
2006-05-02,26.40,27.12,26.25,26.98,2426300,22.03
2006-05-01,26.13,26.13,26.13,26.13,000,21.34
2006-04-28,26.57,26.63,25.91,26.13,2278400,21.34
2006-04-27,27.01,27.29,25.39,26.50,4547200,21.64
2006-04-26,27.65,27.77,26.62,26.87,4526300,21.94
2006-04-25,27.25,27.88,27.16,27.63,4288700,22.56
2006-04-24,26.71,27.40,26.58,26.97,3026800,22.02
2006-04-21,25.65,27.05,25.60,26.83,5053500,21.91
2006-04-20,25.40,26.12,25.33,25.61,5255100,20.91
2006-04-19,24.80,25.41,24.80,25.32,4489500,20.68
2006-04-18,24.48,24.55,23.82,24.29,2359400,19.83
2006-04-17,24.35,24.35,24.35,24.35,000,19.88
2006-04-14,24.35,24.35,24.35,24.35,000,19.88
2006-04-13,24.36,24.59,24.12,24.35,1393400,19.88
2006-04-12,24.22,24.42,24.05,24.28,1695600,19.83
2006-04-11,24.90,24.96,24.22,24.37,2638100,19.90
2006-04-10,24.33,25.00,24.33,24.92,2948000,20.35
2006-04-07,24.39,25.03,24.36,24.55,6332000,20.05
2006-04-06,23.66,24.14,23.56,23.91,5149600,19.52
2006-04-05,23.79,23.92,23.57,23.65,2883900,19.31
2006-04-04,23.74,24.05,23.53,23.96,3992500,19.57
2006-04-03,23.89,23.93,23.69,23.89,2114100,19.51
2006-03-31,23.70,23.94,23.58,23.83,2328700,19.46
2006-03-30,23.75,24.03,23.45,23.96,4402100,19.57
2006-03-29,23.10,23.84,22.86,23.50,3802200,19.19
2006-03-28,23.05,23.22,22.81,23.04,2892800,18.81
2006-03-27,23.30,23.30,22.91,23.07,2461900,18.84
2006-03-24,22.90,23.24,22.81,23.20,1795100,18.94
2006-03-23,22.85,23.25,22.62,22.98,2138400,18.76
2006-03-22,22.85,23.00,22.61,22.88,2485100,18.68
2006-03-21,22.70,23.13,22.70,23.00,2178700,18.78
2006-03-20,22.91,23.36,22.55,22.74,3365400,18.57
2006-03-17,22.77,23.10,22.75,22.92,6196500,18.72
2006-03-16,22.30,22.98,22.30,22.87,5437200,18.68
2006-03-15,22.05,22.24,21.92,22.21,4333800,18.14
2006-03-14,22.00,22.10,21.89,22.00,3829400,17.96
2006-03-13,22.40,22.49,21.85,22.08,2843100,18.03
2006-03-10,21.43,22.15,21.42,22.13,5053400,18.07
2006-03-09,21.58,21.87,21.24,21.44,4457100,17.51
2006-03-08,21.96,22.12,21.15,21.31,7549000,17.40
2006-03-07,21.99,22.60,21.91,22.03,5957400,17.99
2006-03-06,21.32,22.25,21.25,22.20,7539200,18.13
2006-03-03,21.00,21.47,20.79,21.14,3689400,17.26
2006-03-02,21.40,21.53,20.98,21.10,3239700,17.23
2006-03-01,21.26,21.58,21.18,21.51,3270800,17.56
2006-02-28,21.55,21.65,21.16,21.25,3438500,17.35
2006-02-27,21.41,21.73,21.35,21.62,3748200,17.65
2006-02-24,21.29,21.55,20.93,21.51,3790500,17.56
2006-02-23,21.03,21.19,20.84,21.01,3362400,17.16
2006-02-22,20.89,21.20,20.80,21.20,3492300,17.31
2006-02-21,20.73,21.18,20.68,20.73,4865300,16.93
2006-02-20,20.26,20.58,20.14,20.53,2410100,16.76
2006-02-17,20.32,20.32,20.08,20.23,3434700,16.52
2006-02-16,20.30,20.30,20.15,20.29,2094600,16.57
2006-02-15,20.34,20.35,20.01,20.28,4488900,16.56
2006-02-14,20.65,20.70,20.08,20.20,4556000,16.49
2006-02-13,19.62,20.50,19.28,20.50,5882400,16.74
2006-02-10,19.87,20.15,19.77,19.78,3164400,16.15
2006-02-09,20.16,20.32,19.85,20.00,4729900,16.33
2006-02-08,19.81,20.31,19.56,20.14,6369300,16.45
2006-02-07,20.66,20.78,20.23,20.23,3458100,16.52
2006-02-06,20.31,20.60,20.30,20.58,3310800,16.81
2006-02-03,20.68,20.88,20.22,20.56,3266800,16.79
2006-02-02,20.88,20.99,20.67,20.79,3007100,16.98
2006-02-01,20.85,21.00,20.52,20.75,6316500,16.94
2006-01-31,21.25,21.36,20.81,21.06,5196200,17.20
2006-01-30,21.28,21.57,20.85,21.13,10935800,17.25
2006-01-27,21.19,22.40,21.15,21.95,24255700,17.84
2006-01-26,19.73,20.32,19.72,20.31,8597500,16.51
2006-01-25,19.41,19.72,19.28,19.65,6134700,15.97
2006-01-24,19.35,19.61,19.18,19.26,12268400,15.66
2006-01-23,18.51,18.72,18.49,18.72,3220700,15.22
2006-01-20,18.77,18.96,18.62,18.62,3887000,15.14
2006-01-19,18.62,18.77,18.56,18.77,3205400,15.26
2006-01-18,18.51,18.63,18.44,18.58,3337100,15.10
2006-01-17,18.56,18.80,18.54,18.76,3527100,15.25
2006-01-16,18.85,18.88,18.49,18.84,5698300,15.31
2006-01-13,19.00,19.05,18.81,19.04,3159000,15.48
2006-01-12,19.03,19.12,18.97,19.08,2201400,15.51
2006-01-11,18.92,19.02,18.85,19.02,2509000,15.46
2006-01-10,18.95,19.03,18.77,18.86,3005000,15.33
2006-01-09,19.01,19.09,18.95,19.04,2464700,15.48
2006-01-06,18.96,19.17,18.88,19.05,2895100,15.48
2006-01-05,18.88,18.92,18.70,18.92,3424400,15.38
2006-01-04,18.60,18.95,18.57,18.92,6505800,15.38
2006-01-03,18.02,18.54,18.00,18.35,9730000,14.92
2006-01-02,17.78,17.98,17.68,17.94,2082300,14.58
2005-12-30,17.63,17.68,17.58,17.62,1582400,14.32
2005-12-29,17.58,17.66,17.56,17.63,996800,14.33
2005-12-28,17.52,17.60,17.45,17.55,967100,14.27
2005-12-27,17.37,17.52,17.37,17.50,1149800,14.22
2005-12-26,17.45,17.45,17.45,17.45,000,14.18
2005-12-23,17.31,17.58,17.26,17.45,2713800,14.18
2005-12-22,17.15,17.53,17.12,17.45,4249100,14.18
2005-12-21,17.03,17.13,17.00,17.12,1878400,13.92
2005-12-20,17.00,17.08,16.90,17.05,3265900,13.86
2005-12-19,17.00,17.08,16.98,17.08,3108200,13.88
2005-12-16,17.04,17.10,16.99,16.99,6499400,13.81
2005-12-15,17.07,17.12,16.99,17.05,2863800,13.86
2005-12-14,17.07,17.10,16.99,17.03,2638900,13.84
2005-12-13,17.16,17.16,17.07,17.10,2301600,13.90
2005-12-12,17.12,17.20,17.08,17.13,2116200,13.92
2005-12-09,17.10,17.11,17.05,17.07,2239300,13.88
2005-12-08,17.15,17.20,17.02,17.10,4196500,13.90
2005-12-07,17.15,17.32,17.12,17.25,5143400,14.02
2005-12-06,17.06,17.17,17.00,17.16,3642800,13.95
2005-12-05,17.11,17.20,17.02,17.07,4249200,13.88
2005-12-02,17.00,17.22,16.76,17.08,7388000,13.88
2005-12-01,17.22,17.34,17.03,17.13,6199600,13.92
2005-11-30,17.04,17.14,17.02,17.09,4407900,13.89
2005-11-29,17.23,17.28,17.08,17.15,4626800,13.94
2005-11-28,17.69,17.75,16.92,17.28,13121300,14.05
2005-11-25,17.55,17.63,17.45,17.56,1996300,14.27
2005-11-24,17.49,17.53,17.43,17.53,1549200,14.25
2005-11-23,17.41,17.51,17.33,17.51,2039100,14.23
2005-11-22,17.54,17.54,17.33,17.44,1712400,14.18
2005-11-21,17.47,17.52,17.19,17.44,2632500,14.18
2005-11-18,17.53,17.60,17.42,17.45,3863600,14.18
2005-11-17,17.49,17.58,17.36,17.44,2685100,14.18
2005-11-16,17.38,17.45,17.25,17.40,1801000,14.14
2005-11-15,17.32,17.43,17.19,17.37,2034500,14.12
2005-11-14,17.25,17.50,17.22,17.36,2758900,14.11
2005-11-11,17.25,17.25,17.17,17.22,1514000,14.00
2005-11-10,17.25,17.25,17.02,17.11,2092400,13.91
2005-11-09,17.12,17.25,17.03,17.16,1644900,13.95
2005-11-08,17.20,17.28,17.10,17.20,2779400,13.98
2005-11-07,17.11,17.15,16.93,17.10,2673900,13.90
2005-11-04,17.19,17.24,17.08,17.18,3549400,13.96
2005-11-03,17.10,17.41,17.00,17.36,3725800,14.11
2005-11-02,17.30,17.40,16.88,17.00,5791800,13.82
2005-11-01,16.95,17.30,16.88,17.23,3010700,14.01
2005-10-31,16.84,17.00,16.78,16.94,2317800,13.77
2005-10-28,16.82,16.82,16.51,16.62,4373700,13.51
2005-10-27,16.96,17.11,16.73,16.80,3301200,13.66
2005-10-26,17.03,17.17,16.91,17.08,1774500,13.88
2005-10-25,16.96,17.07,16.82,17.00,3257700,13.82
2005-10-24,16.61,17.10,16.61,17.01,3333900,13.83
2005-10-21,16.92,17.06,16.73,16.77,5431800,13.63
2005-10-20,17.48,17.48,17.00,17.03,3402000,13.84
2005-10-19,17.25,17.47,16.96,17.16,5311800,13.95
2005-10-18,17.76,18.01,17.49,17.51,5412200,14.23
2005-10-17,17.60,17.71,17.41,17.67,3577000,14.36
2005-10-14,17.09,17.68,17.01,17.45,4897100,14.18
2005-10-13,17.37,17.40,16.96,17.13,7711300,13.92
2005-10-12,17.51,17.65,17.36,17.45,4917400,14.18
2005-10-11,17.67,17.75,17.55,17.60,3025700,14.31
2005-10-10,17.59,17.89,17.58,17.66,4138900,14.35
2005-10-07,17.35,17.58,17.30,17.55,4058900,14.27
2005-10-06,17.34,17.40,17.18,17.35,6021400,14.10
2005-10-05,17.50,17.62,17.44,17.50,4349800,14.22
2005-10-04,17.47,17.60,17.33,17.60,3994300,14.31
2005-10-03,17.49,17.49,17.32,17.41,2201600,14.15
2005-09-30,17.48,17.49,17.22,17.37,4307300,14.12
2005-09-29,17.04,17.33,16.99,17.32,5956200,14.08
2005-09-28,16.80,17.00,16.76,17.00,4713100,13.82
2005-09-27,16.71,16.77,16.64,16.70,2436900,13.57
2005-09-26,16.71,16.79,16.63,16.74,2802800,13.61
2005-09-23,16.56,16.59,16.32,16.56,2643600,13.46
2005-09-22,16.35,16.54,16.32,16.45,2804900,13.37
2005-09-21,16.57,16.57,16.35,16.46,3392000,13.38
2005-09-20,16.38,16.79,16.30,16.60,10298200,13.49
2005-09-19,16.07,16.44,16.07,16.36,3547200,13.30
2005-09-16,16.18,16.50,16.16,16.44,7475800,13.36
2005-09-15,16.08,16.20,16.03,16.15,2872500,13.13
2005-09-14,16.06,16.15,15.97,16.06,1785200,13.05
2005-09-13,16.28,16.29,15.84,16.00,3586300,13.01
2005-09-12,16.34,16.36,16.17,16.23,2880500,13.19
2005-09-09,16.12,16.30,16.03,16.30,3202200,13.25
2005-09-08,16.00,16.14,15.92,16.07,3098800,13.06
2005-09-07,15.96,16.00,15.86,15.99,2127500,13.00
2005-09-06,15.77,15.93,15.75,15.89,2265900,12.92
2005-09-05,15.83,15.90,15.73,15.81,1705600,12.85
2005-09-02,15.62,15.81,15.62,15.78,1925600,12.83
2005-09-01,15.60,15.83,15.60,15.74,3382500,12.79
2005-08-31,15.59,15.62,15.43,15.51,2405900,12.61
2005-08-30,15.68,15.69,15.48,15.58,2265800,12.66
2005-08-29,15.33,15.59,15.29,15.59,1606900,12.67
2005-08-26,15.58,15.64,15.34,15.40,1999300,12.52
2005-08-25,15.62,15.62,15.43,15.53,2136900,12.62
2005-08-24,15.78,15.78,15.47,15.68,4002100,12.75
2005-08-23,15.94,15.95,15.85,15.92,1798800,12.94
2005-08-22,15.85,16.00,15.83,15.92,2632100,12.94
2005-08-19,15.51,15.92,15.46,15.82,4487400,12.86
2005-08-18,15.70,15.71,15.36,15.43,3568600,12.54
2005-08-17,15.60,15.72,15.48,15.65,2732700,12.72
2005-08-16,15.85,15.95,15.52,15.57,3217400,12.66
2005-08-15,15.82,15.92,15.74,15.78,1552900,12.83
2005-08-12,15.98,16.10,15.71,15.78,5746400,12.83
2005-08-11,15.55,15.75,15.50,15.67,2315500,12.74
2005-08-10,15.60,15.65,15.49,15.57,2964800,12.66
2005-08-09,15.52,15.62,15.46,15.57,2186100,12.66
2005-08-08,15.49,15.59,15.44,15.46,1803300,12.57
2005-08-05,15.43,15.59,15.39,15.40,2239100,12.52
2005-08-04,15.73,15.79,15.41,15.55,3398600,12.64
2005-08-03,15.63,15.78,15.62,15.75,2596600,12.80
2005-08-02,15.48,15.72,15.47,15.62,2213500,12.70
2005-08-01,15.59,15.63,15.43,15.50,1620100,12.60
2005-07-29,15.76,15.76,15.45,15.49,2837900,12.59
2005-07-28,15.57,15.74,15.53,15.69,4031200,12.75
2005-07-27,15.35,15.48,15.34,15.43,2855700,12.54
2005-07-26,15.26,15.36,15.17,15.26,3022700,12.40
2005-07-25,15.46,15.50,15.26,15.30,2928900,12.44
2005-07-22,15.29,15.46,15.29,15.40,3127800,12.52
2005-07-21,15.18,15.39,15.17,15.24,6040000,12.39
2005-07-20,14.94,15.15,14.91,15.05,5432500,12.23
2005-07-19,14.71,14.94,14.70,14.85,4119500,12.07
2005-07-18,14.77,14.82,14.63,14.64,2633700,11.90
2005-07-15,14.71,14.78,14.61,14.74,2985500,11.98
2005-07-14,14.40,14.90,14.36,14.71,9741800,11.96
2005-07-13,14.32,14.37,14.30,14.31,2746900,11.63
2005-07-12,14.33,14.38,14.22,14.36,2261500,11.67
2005-07-11,14.35,14.41,14.26,14.30,2442200,11.62
2005-07-08,14.30,14.30,14.13,14.23,2409500,11.57
2005-07-07,14.35,14.35,13.92,14.16,5245300,11.51
2005-07-06,14.43,14.43,14.26,14.36,2528100,11.67
2005-07-05,14.43,14.47,14.26,14.38,3585700,11.69
2005-07-04,14.59,14.59,14.41,14.49,1267200,11.78
2005-07-01,14.33,14.59,14.33,14.54,2714000,11.82
2005-06-30,14.50,14.55,14.35,14.39,3628300,11.70
2005-06-29,14.51,14.61,14.44,14.53,3034900,11.81
2005-06-28,14.35,14.54,14.33,14.40,3286500,11.71
2005-06-27,14.11,14.33,14.10,14.26,2369200,11.59
2005-06-24,14.18,14.30,14.16,14.21,3016700,11.55
2005-06-23,14.51,14.61,14.29,14.42,3575200,11.72
2005-06-22,14.75,14.75,14.40,14.49,3884900,11.78
2005-06-21,14.60,14.75,14.56,14.70,4503800,11.95
2005-06-20,15.11,15.12,14.88,14.93,1838500,12.14
2005-06-17,15.00,15.12,15.00,15.09,6659000,12.27
2005-06-16,14.87,15.06,14.82,14.99,4208900,12.18
2005-06-15,14.77,14.93,14.71,14.76,2973100,12.00
2005-06-14,14.67,14.77,14.57,14.69,1952800,11.94
2005-06-13,14.67,14.70,14.53,14.62,2355000,11.88
2005-06-10,14.60,14.67,14.54,14.57,1935000,11.84
2005-06-09,14.65,14.70,14.49,14.55,2871400,11.83
2005-06-08,14.68,14.73,14.60,14.70,1900200,11.95
2005-06-07,14.94,14.94,14.51,14.68,5480100,11.93
2005-06-06,14.90,14.95,14.74,14.83,1714200,12.05
2005-06-03,14.98,15.01,14.83,14.87,2673300,12.09
2005-06-02,15.16,15.19,14.80,14.88,4215200,12.10
2005-06-01,14.92,15.19,14.81,15.13,3565400,12.30
2005-05-31,14.93,15.01,14.83,14.93,6114700,12.14
2005-05-30,14.53,14.96,14.47,14.87,3479600,12.09
2005-05-27,14.37,14.50,14.30,14.50,2725400,11.79
2005-05-26,14.40,14.47,14.34,14.38,1638700,11.69
2005-05-25,14.31,14.44,14.22,14.37,2427400,11.68
2005-05-24,14.41,14.44,14.30,14.41,2380000,11.71
2005-05-23,14.50,14.57,14.40,14.45,2483400,11.75
2005-05-20,14.36,14.42,14.26,14.36,2564600,11.67
2005-05-19,14.41,14.49,14.35,14.35,2459400,11.66
2005-05-18,14.06,14.45,14.02,14.37,5828700,11.68
2005-05-17,14.00,14.04,13.92,14.03,2573700,11.40
2005-05-16,13.85,13.96,13.83,13.89,1556600,11.29
2005-05-13,14.14,14.17,13.89,13.91,7825000,11.31
2005-05-12,14.38,14.47,14.24,14.35,2251700,11.66
2005-05-11,14.25,14.45,14.08,14.27,2941800,11.60
2005-05-10,14.47,14.56,14.21,14.30,2470700,11.62
2005-05-09,14.48,14.58,14.48,14.50,1639000,11.79
2005-05-06,14.48,14.57,14.41,14.51,1535800,11.79
2005-05-05,14.51,14.62,14.39,14.52,1226800,11.80
2005-05-04,14.38,14.55,14.30,14.48,2920500,11.77
2005-05-03,14.26,14.37,14.23,14.37,1638200,11.68
2005-05-02,14.31,14.40,14.24,14.24,1513000,11.58
2005-04-29,13.96,14.36,13.93,14.21,3934500,11.55
2005-04-28,14.25,14.29,13.98,14.02,3030000,11.40
2005-04-27,14.46,14.47,14.03,14.25,5260300,11.58
2005-04-26,14.65,14.65,14.46,14.53,2813600,11.81
2005-04-25,14.52,14.72,14.41,14.66,3421800,11.92
2005-04-22,14.75,14.83,14.52,14.61,4771300,11.88
2005-04-21,14.68,14.85,14.66,14.73,3323600,11.97
2005-04-20,15.06,15.16,14.65,14.79,3896300,12.02
2005-04-19,15.25,15.30,14.99,14.99,3955000,12.18
2005-04-18,14.80,15.02,14.57,14.99,6309300,12.18
2005-04-15,15.59,15.59,15.16,15.24,5562300,12.39
2005-04-14,15.82,15.86,15.70,15.76,3062900,12.81
2005-04-13,15.87,15.98,15.81,15.97,3128600,12.98
2005-04-12,15.75,15.81,15.70,15.77,1983000,12.82
2005-04-11,15.80,15.81,15.65,15.70,1732300,12.76
2005-04-08,15.84,15.90,15.76,15.82,1669700,12.86
2005-04-07,15.75,15.88,15.66,15.77,2059000,12.82
2005-04-06,15.80,15.86,15.71,15.79,2054100,12.83
2005-04-05,15.80,15.86,15.74,15.83,1767800,12.87
2005-04-04,15.78,15.84,15.62,15.76,2204500,12.81
2005-04-01,15.98,16.00,15.75,15.79,2182300,12.83
2005-03-31,15.80,16.12,15.77,15.89,3783100,12.92
2005-03-30,15.80,15.80,15.01,15.74,3506000,12.79
2005-03-29,16.02,16.05,15.85,15.93,2684800,12.95
2005-03-28,16.17,16.17,16.17,16.17,000,13.14
2005-03-25,16.17,16.17,16.17,16.17,000,13.14
2005-03-24,16.12,16.18,16.02,16.17,1900000,13.14
2005-03-23,16.05,16.16,15.84,16.14,3755800,13.12
2005-03-22,16.12,16.28,16.05,16.22,2633900,13.18
2005-03-21,16.13,16.25,16.07,16.18,1524000,13.15
2005-03-18,16.20,16.33,16.05,16.13,4513000,13.11
2005-03-17,16.35,16.37,16.05,16.25,2595900,13.21
2005-03-16,16.64,16.78,16.21,16.28,3172100,13.23
2005-03-15,16.64,16.70,16.53,16.64,1802400,13.53
2005-03-14,16.61,16.64,16.41,16.58,2075500,13.48
2005-03-11,16.63,16.84,16.46,16.70,2887500,13.57
2005-03-10,16.50,16.71,16.44,16.55,3573300,13.45
2005-03-09,16.65,16.72,16.35,16.62,4849300,13.51
2005-03-08,17.00,17.03,16.64,16.71,5155900,13.58
2005-03-07,17.24,17.28,17.00,17.12,2468800,13.92
2005-03-04,17.16,17.32,17.06,17.27,2498600,14.04
2005-03-03,17.10,17.27,17.03,17.20,2632400,13.98
2005-03-02,17.25,17.25,16.88,17.25,3248200,14.02
2005-03-01,17.28,17.31,17.10,17.20,2135600,13.98
2005-02-28,17.39,17.40,17.20,17.34,2412100,14.09
2005-02-25,17.10,17.35,17.09,17.30,3692900,14.06
2005-02-24,16.86,17.00,16.83,16.97,2034000,13.79
2005-02-23,16.91,16.99,16.76,16.92,3717700,13.75
2005-02-22,17.42,17.42,16.88,17.16,4662900,13.95
2005-02-21,17.34,17.39,17.23,17.39,2365500,14.14
2005-02-18,17.15,17.34,17.14,17.30,4370700,14.06
2005-02-17,16.90,17.25,16.88,17.23,5733800,14.01
2005-02-16,16.90,16.92,16.70,16.84,3225500,13.69
2005-02-15,16.75,16.97,16.74,16.91,2391500,13.75
2005-02-14,17.00,17.06,16.70,16.73,3983400,13.60
2005-02-11,16.82,16.96,16.77,16.92,2686100,13.75
2005-02-10,16.53,16.74,16.40,16.70,2715900,13.57
2005-02-09,16.75,16.75,16.53,16.60,1889900,13.49
2005-02-08,16.77,16.80,16.68,16.75,1481800,13.62
2005-02-07,16.70,16.80,16.62,16.77,2119500,13.63
2005-02-04,16.58,16.77,16.52,16.70,3143100,13.57
2005-02-03,16.50,16.59,16.33,16.59,4368400,13.49
2005-02-02,16.27,16.49,16.27,16.45,2739300,13.37
2005-02-01,16.41,16.42,16.16,16.36,2517600,13.30
2005-01-31,16.26,16.39,16.18,16.39,2717800,13.32
2005-01-28,16.20,16.29,16.03,16.12,2362300,13.10
2005-01-27,16.28,16.33,16.04,16.19,3679200,13.16
2005-01-26,16.41,16.43,16.18,16.24,2159500,13.20
2005-01-25,16.49,16.49,16.27,16.38,2894600,13.31
2005-01-24,16.36,16.40,16.19,16.38,4605800,13.31
2005-01-21,16.75,16.92,16.72,16.92,7310300,13.27
2005-01-20,16.64,16.65,16.50,16.62,2614400,13.03
2005-01-19,16.69,16.71,16.61,16.69,2528300,13.09
2005-01-18,16.65,16.65,16.35,16.64,4046900,13.05
2005-01-17,16.59,16.67,16.55,16.60,3659300,13.01
2005-01-14,16.25,16.53,16.25,16.51,3155700,12.94
2005-01-13,16.37,16.44,16.25,16.32,3010100,12.80
2005-01-12,16.45,16.47,16.14,16.25,4062900,12.74
2005-01-11,16.63,16.68,16.38,16.45,3367200,12.90
2005-01-10,16.40,16.59,16.34,16.57,3013700,12.99
2005-01-07,16.30,16.39,16.25,16.36,2671800,12.83
2005-01-06,16.19,16.35,16.19,16.31,2202100,12.79
2005-01-05,16.33,16.37,16.16,16.17,4023800,12.68
2005-01-04,16.24,16.51,16.23,16.42,3140800,12.87
2005-01-03,16.25,16.34,16.20,16.30,2823900,12.78
2004-12-31,16.20,16.20,16.20,16.20,000,12.70
2004-12-30,16.19,16.21,16.15,16.20,650900,12.70
2004-12-29,16.29,16.29,16.11,16.16,1286400,12.67
2004-12-28,16.25,16.27,16.18,16.26,1211400,12.75
2004-12-27,16.20,16.29,16.16,16.20,1344100,12.70
2004-12-24,16.16,16.16,16.16,16.16,000,12.67
2004-12-23,16.15,16.20,16.09,16.16,1102300,12.67
2004-12-22,16.18,16.24,16.00,16.05,2781900,12.58
2004-12-21,16.19,16.20,16.07,16.12,2125000,12.64
2004-12-20,16.00,16.18,15.99,16.13,2493100,12.65
2004-12-17,15.99,16.02,15.92,15.97,6966200,12.52
2004-12-16,16.16,16.23,15.92,15.98,4303600,12.53
2004-12-15,15.80,16.39,15.73,16.09,9193500,12.62
2004-12-14,15.92,16.05,15.70,15.78,2760400,12.37
2004-12-13,15.69,15.93,15.69,15.93,3330000,12.49
2004-12-10,15.49,15.68,15.45,15.64,2110400,12.26
2004-12-09,15.62,15.76,15.33,15.45,4919200,12.11
2004-12-08,15.82,15.82,15.63,15.73,4925300,12.33
2004-12-07,16.14,16.14,15.86,15.95,3352800,12.51
2004-12-06,16.00,16.15,15.94,16.09,2208600,12.62
2004-12-03,16.19,16.23,15.88,15.98,4508700,12.53
2004-12-02,16.37,16.40,16.08,16.20,4101800,12.70
2004-12-01,16.05,16.29,15.91,16.25,5654500,12.74
2004-11-30,16.29,16.38,16.13,16.20,2877200,12.70
2004-11-29,16.24,16.53,16.16,16.16,5254100,12.67
2004-11-26,16.10,16.19,16.02,16.11,2634000,12.63
2004-11-25,15.96,16.12,15.93,16.10,3323500,12.62
2004-11-24,15.89,15.89,15.75,15.80,1302500,12.39
2004-11-23,15.94,16.08,15.72,15.77,3045000,12.36
2004-11-22,15.75,15.85,15.63,15.85,1703600,12.43
2004-11-19,16.00,16.00,15.76,15.78,2356900,12.37
2004-11-18,15.91,16.04,15.87,15.99,1261800,12.54
2004-11-17,15.77,16.00,15.74,16.00,2071400,12.54
2004-11-16,15.84,15.95,15.66,15.72,2248000,12.32
2004-11-15,16.06,16.23,15.82,15.91,3716300,12.47
2004-11-12,15.92,15.95,15.71,15.91,2425300,12.47
2004-11-11,15.80,15.89,15.71,15.85,1943900,12.43
2004-11-10,15.57,15.80,15.57,15.80,3449800,12.39
2004-11-09,15.39,15.56,15.36,15.51,2332800,12.16
2004-11-08,15.29,15.46,15.22,15.33,1592400,12.02
2004-11-05,15.39,15.48,15.23,15.30,2905800,12.00
2004-11-04,15.14,15.30,15.11,15.20,2191900,11.92
2004-11-03,15.31,15.35,15.10,15.13,2702000,11.86
2004-11-02,14.99,15.22,14.92,15.07,3100300,11.82
2004-11-01,14.75,14.96,14.70,14.94,1903700,11.71
2004-10-29,14.67,14.87,14.55,14.70,2422400,11.53
2004-10-28,14.95,15.09,14.43,14.68,5181700,11.51
2004-10-27,14.80,14.99,14.67,14.79,4697600,11.60
2004-10-26,14.98,15.05,14.67,14.70,4429500,11.53
2004-10-25,14.70,14.93,14.48,14.90,3242900,11.68
2004-10-22,15.15,15.24,15.06,15.13,2561500,11.86
2004-10-21,15.05,15.23,14.92,15.10,4875700,11.84
2004-10-20,15.33,15.40,14.93,15.02,9709800,11.78
2004-10-19,15.80,15.90,15.65,15.68,3421700,12.29
2004-10-18,15.90,15.90,15.63,15.79,2401000,12.38
2004-10-15,15.87,15.99,15.73,15.80,2830300,12.39
2004-10-14,15.80,16.04,15.66,15.88,3572300,12.45
2004-10-13,16.45,16.46,15.71,15.89,7133500,12.46
2004-10-12,16.56,16.56,16.27,16.39,2838400,12.85
2004-10-11,16.27,16.50,16.27,16.45,2472800,12.90
2004-10-08,16.32,16.37,16.17,16.26,1584900,12.75
2004-10-07,16.25,16.37,16.19,16.28,1901200,12.76
2004-10-06,16.47,16.50,16.14,16.25,3175100,12.74
2004-10-05,16.26,16.41,15.86,16.41,5491900,12.87
2004-10-04,16.28,16.34,16.10,16.26,4265300,12.75
2004-10-01,15.72,16.14,15.72,16.08,4443900,12.61
2004-09-30,15.73,15.84,15.64,15.69,1906700,12.30
2004-09-29,15.75,15.85,15.63,15.69,2449700,12.30
2004-09-28,15.51,15.70,15.48,15.69,2074300,12.30
2004-09-27,15.57,15.69,15.45,15.60,1162400,12.23
2004-09-24,15.55,15.66,15.53,15.66,1270000,12.28
2004-09-23,15.90,15.93,15.55,15.62,3156100,12.25
2004-09-22,15.83,16.00,15.77,15.92,2647300,12.48
2004-09-21,15.88,15.91,15.67,15.91,1871600,12.47
2004-09-20,16.00,16.00,15.79,15.90,2008400,12.47
2004-09-17,15.84,15.99,15.77,15.92,3837700,12.48
2004-09-16,15.65,15.91,15.60,15.89,2508800,12.46
2004-09-15,15.73,15.85,15.56,15.65,2584300,12.27
2004-09-14,15.88,15.88,15.60,15.66,2007900,12.28
2004-09-13,15.64,15.87,15.63,15.87,1749500,12.44
2004-09-10,15.52,15.65,15.48,15.63,1188900,12.25
2004-09-09,15.54,15.56,15.38,15.50,1420300,12.15
2004-09-08,15.63,15.65,15.49,15.57,1824500,12.21
2004-09-07,15.65,15.69,15.58,15.65,1702700,12.27
2004-09-06,15.69,15.73,15.58,15.69,1109300,12.30
2004-09-03,15.45,15.74,15.39,15.63,2413500,12.25
2004-09-02,15.32,15.49,15.28,15.45,1708900,12.11
2004-09-01,15.39,15.43,15.30,15.38,1567300,12.06
2004-08-31,15.35,15.44,15.18,15.28,1922400,11.98
2004-08-30,15.45,15.48,15.30,15.40,1403700,12.07
2004-08-27,15.41,15.47,15.34,15.47,1982300,12.13
2004-08-26,15.43,15.45,15.29,15.44,2884900,12.11
2004-08-25,15.40,15.45,15.16,15.29,2024300,11.99
2004-08-24,15.19,15.35,15.11,15.33,3030500,12.02
2004-08-23,14.87,15.18,14.80,15.15,2543700,11.88
2004-08-20,14.80,14.82,14.62,14.74,1442600,11.56
2004-08-19,14.90,14.90,14.61,14.77,2082800,11.58
2004-08-18,14.63,14.84,14.63,14.82,1901900,11.62
2004-08-17,14.60,14.85,14.57,14.63,2146900,11.47
2004-08-16,14.38,14.65,14.21,14.62,2108200,11.46
2004-08-13,14.50,14.63,14.42,14.45,2324300,11.33
2004-08-12,14.94,15.02,14.49,14.62,7691600,11.46
2004-08-11,14.25,14.25,13.90,14.09,1526500,11.05
2004-08-10,13.88,14.18,13.86,14.18,1898000,11.12
2004-08-09,14.07,14.22,13.80,13.93,2761400,10.92
2004-08-06,14.43,14.48,14.05,14.12,2457600,11.07
2004-08-05,14.68,14.83,14.60,14.65,1272400,11.49
2004-08-04,14.62,14.77,14.52,14.63,2168200,11.47
2004-08-03,14.74,15.05,14.71,14.80,2844700,11.60
2004-08-02,14.80,14.80,14.52,14.72,1934000,11.54
2004-07-30,14.75,14.93,14.68,14.82,2684600,11.62
2004-07-29,14.55,14.75,14.44,14.71,2884800,11.53
2004-07-28,14.48,14.59,14.31,14.39,3318300,11.28
2004-07-27,14.26,14.57,14.23,14.43,3406200,11.31
2004-07-26,14.02,14.35,13.97,14.23,2725800,11.16
2004-07-23,14.05,14.22,13.95,13.98,1705800,10.96
2004-07-22,14.05,14.09,13.86,14.04,1939300,11.01
2004-07-21,13.94,14.30,13.81,14.22,3596100,11.15
2004-07-20,13.82,13.90,13.69,13.81,2139100,10.83
2004-07-19,13.88,14.06,13.86,13.88,1759200,10.88
2004-07-16,13.69,14.04,13.66,13.90,4022300,10.90
2004-07-15,13.82,13.87,13.63,13.69,2567200,10.73
2004-07-14,13.73,13.83,13.53,13.79,2344700,10.81
2004-07-13,13.89,13.95,13.73,13.88,1278200,10.88
2004-07-12,13.80,14.02,13.70,13.83,2018100,10.84
2004-07-09,13.82,14.02,13.76,13.91,2984800,10.91
2004-07-08,13.77,13.93,13.66,13.93,2324100,10.92
2004-07-07,13.79,14.02,13.73,13.76,2585500,10.79
2004-07-06,14.00,14.05,13.71,13.81,2580800,10.83
2004-07-05,13.90,14.06,13.86,13.95,1084000,10.94
2004-07-02,14.11,14.24,13.84,13.88,2629400,10.88
2004-07-01,14.24,14.51,14.07,14.14,4587800,11.09
2004-06-30,13.90,14.24,13.85,14.01,4515600,10.98
2004-06-29,13.72,13.91,13.66,13.84,2730700,10.85
2004-06-28,13.60,13.77,13.50,13.75,2864200,10.78
2004-06-25,13.69,13.73,13.41,13.63,2518400,10.69
2004-06-24,13.58,13.84,13.46,13.60,4850500,10.66
2004-06-23,13.21,13.37,13.17,13.36,2430100,10.47
2004-06-22,13.20,13.32,13.08,13.10,1556000,10.27
2004-06-21,13.24,13.36,13.07,13.25,2575800,10.39
2004-06-18,13.01,13.14,12.96,13.14,4043700,10.30
2004-06-17,13.28,13.48,13.04,13.10,2432000,10.27
2004-06-16,13.34,13.49,13.25,13.37,1991300,10.48
2004-06-15,13.27,13.27,12.91,13.21,2663400,10.36
2004-06-14,13.32,13.44,13.06,13.14,2695600,10.30
2004-06-11,13.63,13.63,13.39,13.40,1767400,10.51
2004-06-10,13.56,13.66,13.51,13.58,1719200,10.65
2004-06-09,14.05,14.05,13.50,13.53,3309900,10.61
2004-06-08,13.99,13.99,13.86,13.89,1628800,10.89
2004-06-07,13.97,14.03,13.78,13.83,2035700,10.84
2004-06-04,13.56,13.85,13.45,13.80,2186600,10.82
2004-06-03,13.48,13.48,13.31,13.48,2010000,10.57
2004-06-02,13.60,13.62,13.41,13.45,2360500,10.55
2004-06-01,13.70,13.70,13.45,13.50,1294000,10.58
2004-05-31,13.60,13.72,13.36,13.69,270400,10.73
2004-05-28,13.78,13.78,13.53,13.63,1636400,10.69
2004-05-27,13.41,13.72,13.35,13.65,2757700,10.70
2004-05-26,13.50,13.55,13.21,13.40,2493300,10.51
2004-05-25,13.31,13.35,13.03,13.19,2253200,10.34
2004-05-24,13.48,13.68,13.42,13.45,1445700,10.55
2004-05-21,13.35,13.67,13.34,13.40,2830600,10.51
2004-05-20,13.28,13.44,13.25,13.30,1187700,10.43
2004-05-19,13.32,13.62,13.26,13.45,3888000,10.55
2004-05-18,13.21,13.39,12.82,13.00,3378100,10.19
2004-05-17,12.98,13.03,12.64,13.01,2584900,10.20
2004-05-14,13.42,13.42,12.76,13.03,5094100,10.22
2004-05-13,13.39,13.55,13.16,13.44,2344500,10.54
2004-05-12,13.74,13.87,13.32,13.37,1695200,10.48
2004-05-11,13.58,13.70,13.43,13.65,2095500,10.70
2004-05-10,13.53,13.70,13.20,13.51,3545300,10.59
2004-05-07,14.27,14.35,13.81,13.94,3515700,10.93
2004-05-06,14.83,14.83,14.16,14.25,2587800,11.17
2004-05-05,14.64,14.81,14.56,14.75,2433600,11.56
2004-05-04,14.76,14.81,14.45,14.63,1684500,11.47
2004-05-03,14.40,14.57,14.31,14.54,1119600,11.40
2004-04-30,14.30,14.63,14.27,14.48,2638700,11.35
2004-04-29,14.70,14.88,14.25,14.32,4529600,11.23
2004-04-28,15.37,15.53,14.92,14.96,3476800,11.73
2004-04-27,15.38,15.60,15.33,15.49,2146300,12.14
2004-04-26,15.31,15.51,15.16,15.31,1486100,12.00
2004-04-23,15.04,15.32,15.03,15.24,1765400,11.95
2004-04-22,15.14,15.14,14.63,14.99,2921500,11.75
2004-04-21,15.15,15.28,14.81,14.98,2884600,11.74
2004-04-20,15.23,15.40,15.17,15.25,1810700,11.96
2004-04-19,15.05,15.27,15.02,15.15,1455000,11.88
2004-04-16,15.08,15.17,14.93,15.06,3406200,11.81
2004-04-15,15.25,15.35,15.09,15.15,1668200,11.88
2004-04-14,15.50,15.55,15.07,15.32,3470500,12.01
2004-04-13,15.78,16.00,15.59,15.75,2701700,12.35
2004-04-12,15.50,15.50,15.50,15.50,000,12.15
2004-04-09,15.50,15.50,15.50,15.50,000,12.15
2004-04-08,15.31,15.64,15.29,15.50,2094700,12.15
2004-04-07,15.70,15.70,15.17,9.50,2771500,7.45
2004-04-06,15.97,15.97,15.59,15.70,2140200,12.31
2004-04-05,15.60,15.78,15.40,15.71,1887100,12.32
2004-04-02,15.35,15.54,15.20,15.54,2699000,12.18
2004-04-01,15.29,15.35,15.06,15.30,2404000,12.00
2004-03-31,14.94,15.26,14.94,15.12,2343500,11.85
2004-03-30,14.87,15.03,14.83,14.99,2289100,11.75
2004-03-29,14.63,14.92,14.55,14.90,2404300,11.68
2004-03-26,14.70,14.79,14.54,14.62,2311600,11.46
2004-03-25,14.12,14.49,14.12,14.45,2850700,11.33
2004-03-24,14.20,14.35,13.86,13.96,3165600,10.95
2004-03-23,13.87,14.37,13.80,14.25,4616600,11.17
2004-03-22,14.25,14.38,13.77,13.80,3321700,10.82
2004-03-19,14.43,14.62,14.19,14.46,6696600,11.34
2004-03-18,14.74,14.74,14.30,14.37,2981400,11.27
2004-03-17,14.36,14.65,14.34,14.61,3036800,11.45
2004-03-16,14.25,14.44,14.01,14.33,3578500,11.24
2004-03-15,14.55,14.70,14.15,14.33,2669000,11.24
2004-03-12,14.02,14.76,13.80,14.76,3326200,11.57
2004-03-11,14.98,15.00,14.39,14.54,5711000,11.40
2004-03-10,15.55,15.70,15.15,15.34,3262100,12.03
2004-03-09,15.99,16.04,15.58,15.69,2217200,12.30
2004-03-08,16.00,16.16,15.99,16.02,749700,12.56
2004-03-05,16.01,16.10,15.82,15.96,1508900,12.51
2004-03-04,16.07,16.09,15.81,16.05,1697700,12.58
2004-03-03,16.20,16.35,15.91,15.95,2159300,12.51
2004-03-02,15.99,16.25,15.96,16.25,3355300,12.74
2004-03-01,15.70,15.80,15.60,15.80,2037400,12.39
2004-02-27,15.53,15.80,15.48,15.59,3582400,12.22
2004-02-26,15.51,15.60,15.22,15.47,2092000,12.13
2004-02-25,15.60,15.75,15.41,15.48,2181600,12.14
2004-02-24,16.02,16.19,15.50,15.65,2479700,12.27
2004-02-23,15.99,16.18,15.99,16.08,1387800,12.61
2004-02-20,16.29,16.36,15.63,16.00,3248600,12.54
2004-02-19,16.46,16.47,16.19,16.26,2039800,12.75
2004-02-18,16.21,16.45,16.15,16.28,1416600,12.76
2004-02-17,16.35,16.52,16.19,16.25,1724000,12.74
2004-02-16,16.29,16.34,16.18,16.31,1509100,12.79
2004-02-13,16.60,16.85,16.04,16.08,3587300,12.61
2004-02-12,16.20,16.64,16.17,16.51,4238900,12.94
2004-02-11,16.05,16.15,15.96,16.10,1229500,12.62
2004-02-10,16.31,16.31,15.87,15.92,1832200,12.48
2004-02-09,15.65,16.21,15.52,16.12,3228100,12.64
2004-02-06,15.68,15.68,15.33,15.58,3452700,12.22
2004-02-05,15.84,16.04,15.22,15.54,2936100,12.18
2004-02-04,16.15,16.15,15.82,15.98,2845800,12.53
2004-02-03,16.33,16.37,15.86,16.15,3806700,12.66
2004-02-02,16.24,16.41,15.90,16.21,2825700,12.71
2004-01-30,16.50,16.65,16.07,16.26,3260300,12.75
2004-01-29,16.63,16.85,16.18,16.49,4599100,12.93
2004-01-28,16.59,16.94,16.55,16.85,2042300,13.21
2004-01-27,16.99,17.05,16.70,16.79,2213600,13.16
2004-01-26,16.97,17.13,16.60,16.90,3365400,13.25
2004-01-23,17.57,17.82,17.39,17.54,2808400,13.36
2004-01-22,17.70,17.98,17.53,17.56,2476000,13.38
2004-01-21,17.51,17.66,17.38,17.66,2415700,13.45
2004-01-20,17.73,17.83,17.30,17.41,2234000,13.26
2004-01-19,17.35,17.88,17.35,17.67,2244600,13.46
2004-01-16,17.15,17.45,17.10,17.33,2713700,13.20
2004-01-15,16.90,17.22,16.89,17.15,2568100,13.06
2004-01-14,16.40,17.21,16.31,17.03,4319300,12.97
2004-01-13,16.15,16.44,16.11,16.44,1717700,12.52
2004-01-12,16.30,16.30,15.97,16.12,2397400,12.28
2004-01-09,16.55,16.55,16.11,16.34,2767700,12.45
2004-01-08,16.40,16.65,16.30,16.43,1943700,12.51
2004-01-07,16.29,16.42,16.06,16.35,2724200,12.45
2004-01-06,16.29,16.39,16.05,16.21,1820400,12.35
2004-01-05,16.09,16.32,15.93,16.23,2075900,12.36
2004-01-02,15.92,16.17,15.86,16.07,1846700,12.24
2004-01-01,15.67,15.67,15.67,15.67,000,11.94
2003-12-31,15.67,15.67,15.67,15.67,000,11.94
2003-12-30,15.60,15.84,15.54,15.67,1841100,11.94
2003-12-29,15.28,15.48,15.19,15.39,1498800,11.72
2003-12-26,15.09,15.09,15.09,15.09,000,11.49
2003-12-25,15.09,15.09,15.09,15.09,000,11.49
2003-12-24,15.09,15.09,15.09,15.09,000,11.49
2003-12-23,15.17,15.23,15.05,15.09,983200,11.49
2003-12-22,14.80,15.17,14.80,14.98,1594400,11.41
2003-12-19,15.09,15.14,14.97,15.00,4078800,11.43
2003-12-18,14.89,15.10,14.86,15.07,2098500,11.48
2003-12-17,15.70,15.72,14.83,14.90,5614600,11.35
2003-12-16,15.68,15.85,15.44,15.69,2245500,11.95
2003-12-15,15.85,16.00,15.72,15.72,2647800,11.97
2003-12-12,15.90,16.00,15.53,15.61,1764800,11.89
2003-12-11,15.63,15.87,15.55,15.84,2324900,12.06
2003-12-10,15.52,15.69,15.38,15.65,2418400,11.92
2003-12-09,15.62,15.88,15.55,15.55,1745400,11.84
2003-12-08,15.43,15.65,15.36,15.46,1986500,11.78
2003-12-05,15.85,15.79,15.44,15.53,2563700,11.83
2003-12-04,15.62,15.89,15.45,15.85,3833000,12.07
2003-12-03,15.59,15.72,15.45,15.62,3287100,11.90
2003-12-02,15.73,15.82,15.47,15.50,1726700,11.81
2003-12-01,15.77,15.87,15.56,15.81,1875600,12.04
2003-11-28,15.59,15.71,15.22,15.45,1859500,11.77
2003-11-27,15.36,15.63,15.36,15.51,1343000,11.81
2003-11-26,15.50,15.73,15.22,15.27,2368100,11.63
2003-11-25,15.35,15.66,15.25,15.50,2834700,11.81
2003-11-24,14.63,15.32,14.63,15.25,2011600,11.62
2003-11-21,14.75,14.84,14.55,14.68,2743800,11.18
2003-11-20,14.78,14.82,14.36,14.70,2286500,11.20
2003-11-19,14.35,14.81,14.17,14.74,2580800,11.23
2003-11-18,14.94,15.02,14.44,14.62,2521300,11.14
2003-11-17,15.20,15.24,14.57,14.61,3218900,11.13
2003-11-14,14.80,15.57,14.73,15.56,4028000,11.85
2003-11-13,14.80,15.10,14.75,14.86,2579300,11.32
2003-11-12,14.65,14.68,14.05,14.63,3497400,11.14
2003-11-11,14.60,14.73,14.45,14.60,2030000,11.12
2003-11-10,14.83,14.98,14.65,14.83,1598700,11.30
2003-11-07,14.75,15.08,14.75,14.93,3198700,11.37
2003-11-06,14.73,14.78,14.51,14.61,1823500,11.13
2003-11-05,14.49,14.81,14.38,14.68,3528600,11.18
2003-11-04,14.75,14.75,14.45,14.54,3044600,11.07
2003-11-03,14.33,14.85,14.27,14.75,4218000,11.23
2003-10-31,13.89,14.37,13.81,14.50,5635400,11.04
2003-10-30,13.31,13.84,13.16,13.90,5131700,10.59
2003-10-29,13.02,13.35,13.00,13.15,3477600,10.02
2003-10-28,12.60,12.93,12.60,12.93,1089600,9.85
2003-10-27,12.51,12.63,12.37,12.59,1083400,9.59
2003-10-24,12.46,12.59,12.24,12.36,1631600,9.41
2003-10-23,12.60,12.72,12.34,12.44,2126800,9.48
2003-10-22,13.00,13.04,12.69,12.74,2129700,9.70
2003-10-21,13.00,13.08,12.78,13.08,1731600,9.96
2003-10-20,12.78,13.04,12.66,12.94,1561100,9.86
2003-10-17,12.93,13.09,12.67,12.73,2151300,9.70
2003-10-16,12.90,13.20,12.75,13.02,2674300,9.92
2003-10-15,12.65,13.10,12.58,12.95,2852400,9.86
2003-10-14,12.57,12.63,12.34,12.57,1530000,9.57
2003-10-13,12.43,12.67,12.35,12.46,1610600,9.49
2003-10-10,12.65,12.70,12.22,12.32,1998100,9.38
2003-10-09,12.25,12.63,12.08,12.45,2950900,9.48
2003-10-08,12.00,12.18,11.87,12.07,2502300,9.19
2003-10-07,12.20,12.25,11.89,11.94,2511900,9.09
2003-10-06,12.00,12.45,12.00,12.00,2239600,9.14
2003-10-03,11.70,12.50,11.58,12.45,2099000,9.48
2003-10-02,11.81,12.04,11.50,11.55,3375700,8.80
2003-10-01,11.42,11.84,11.12,11.63,3989300,8.86
2003-09-30,12.04,12.21,11.42,11.52,3083200,8.77
2003-09-29,12.10,12.36,11.93,12.15,2262400,9.25
2003-09-26,11.49,12.13,11.47,12.15,3351100,9.25
2003-09-25,11.89,12.22,11.35,11.64,4715500,8.87
2003-09-24,12.60,12.72,11.77,11.77,2216400,8.96
2003-09-23,12.90,12.90,12.30,12.53,2344000,9.54
2003-09-22,13.10,13.13,12.58,12.68,3090000,9.66
2003-09-19,13.37,13.45,13.10,13.11,6161300,9.99
2003-09-18,13.17,13.38,13.17,13.20,2209600,10.05
2003-09-17,13.50,13.58,13.18,13.27,1437300,10.11
2003-09-16,13.20,13.40,13.15,13.38,2122500,10.19
2003-09-15,12.94,13.28,12.85,13.16,1564800,10.02
2003-09-12,12.90,13.15,12.65,12.84,2134600,9.78
2003-09-11,12.67,13.06,12.66,13.03,2258900,9.92
2003-09-10,13.28,13.44,12.71,12.85,3269600,9.79
2003-09-09,13.70,13.85,13.34,13.45,2596500,10.24
2003-09-08,13.62,13.68,13.43,13.80,1529700,10.51
2003-09-05,13.52,13.65,13.27,13.89,2913200,10.58
2003-09-04,13.34,13.71,13.15,13.65,3426200,10.40
2003-09-03,12.98,13.57,12.82,13.35,4176900,10.17
2003-09-02,12.80,12.97,12.72,12.92,1927700,9.84
2003-09-01,12.48,13.05,12.35,12.87,3517700,9.80
2003-08-29,12.20,12.44,12.10,12.26,1875100,9.34
2003-08-28,12.26,12.44,12.02,12.07,2607800,9.19
2003-08-27,12.14,12.26,11.99,12.21,1799300,9.30
2003-08-26,12.28,12.35,11.88,12.00,2448800,9.14
2003-08-25,12.45,12.50,12.11,12.24,1643600,9.32
2003-08-22,12.72,12.83,12.46,12.49,2168100,9.51
2003-08-21,12.50,12.90,12.42,12.66,3636100,9.64
2003-08-20,12.42,12.53,12.17,12.45,2973600,9.48
2003-08-19,12.50,12.75,12.26,12.25,3879300,9.33
2003-08-18,11.78,12.46,11.60,12.46,4119100,9.49
2003-08-15,11.45,11.81,11.29,11.74,4530500,8.94
2003-08-14,11.70,11.72,11.10,11.20,7819400,8.53
2003-08-13,11.65,11.80,11.59,11.76,2698700,8.96
2003-08-12,11.11,11.65,11.11,11.57,2344200,8.81
2003-08-11,11.27,11.35,11.01,11.14,2296200,8.49
2003-08-08,11.32,11.35,11.12,11.24,1443000,8.56
2003-08-07,11.48,11.61,11.21,11.32,2466200,8.62
2003-08-06,11.56,11.73,11.41,11.75,2258600,8.95
2003-08-05,11.61,11.89,11.45,11.65,2154000,8.87
2003-08-04,11.52,11.86,11.34,11.52,1814100,8.77
2003-08-01,11.47,11.65,11.45,11.58,2492000,8.82
2003-07-31,11.55,11.65,11.28,11.62,3354700,8.85
2003-07-30,11.60,11.62,11.46,11.50,1741500,8.76
2003-07-29,11.57,11.69,11.46,11.69,1699800,8.90
2003-07-28,11.74,11.74,11.53,11.70,1892500,8.91
2003-07-25,11.47,11.63,11.35,11.61,2235400,8.84
2003-07-24,11.09,11.63,11.08,11.65,3971000,8.87
2003-07-23,11.35,11.35,10.80,11.09,3542000,8.45
2003-07-22,11.43,11.53,10.96,11.30,3572300,8.61
2003-07-21,11.87,11.87,11.12,11.30,2525800,8.61
2003-07-18,11.60,11.88,11.55,11.74,3052400,8.94
2003-07-17,11.60,11.74,11.42,11.70,2885300,8.91
2003-07-16,11.61,11.77,11.43,11.61,3221600,8.84
2003-07-15,11.45,11.77,11.41,11.57,3874400,8.81
2003-07-14,11.60,11.67,11.49,11.60,2200900,8.84
2003-07-11,11.10,11.55,11.05,11.60,2308500,8.84
2003-07-10,11.30,11.47,10.93,11.05,2614600,8.42
2003-07-09,11.35,11.50,11.20,11.22,2512200,8.55
2003-07-08,11.44,11.50,11.03,11.38,3452900,8.67
2003-07-07,11.20,11.70,11.15,11.38,6013700,8.67
2003-07-04,10.50,11.04,10.46,10.83,3164700,8.25
2003-07-03,10.29,10.77,10.22,10.70,5153500,8.15
2003-07-02,10.20,10.29,10.11,10.29,2407900,7.84
2003-07-01,10.10,10.29,9.91,10.10,3493700,7.69
2003-06-30,9.95,10.09,9.80,10.06,1359000,7.66
2003-06-27,9.90,10.10,9.73,10.01,2334000,7.62
2003-06-26,9.94,9.97,9.60,9.89,4498800,7.53
2003-06-25,10.35,10.39,9.97,10.10,2273100,7.69
2003-06-24,10.12,10.48,10.12,10.33,1837500,7.87
2003-06-23,10.62,10.62,10.01,10.20,1968500,7.77
2003-06-20,10.30,10.66,10.30,10.53,6602700,8.02
2003-06-19,10.62,10.62,10.25,10.33,1928100,7.87
2003-06-18,10.70,10.72,10.33,10.59,2120700,8.07
2003-06-17,10.45,10.84,10.36,10.52,4266600,8.01
2003-06-16,9.71,10.29,9.61,10.29,2726000,7.84
2003-06-13,9.99,10.11,9.66,9.75,2495100,7.43
2003-06-12,9.80,10.01,9.71,9.99,2929800,7.61
2003-06-11,9.80,9.80,9.66,9.75,1537300,7.43
2003-06-10,9.60,9.75,9.53,9.68,1406100,7.37
2003-06-09,9.84,9.84,9.52,9.58,685500,7.30
2003-06-06,9.60,9.84,9.56,9.65,2013200,7.35
2003-06-05,9.78,9.81,9.38,9.57,2453200,7.29
2003-06-04,9.40,9.80,9.35,9.63,2199300,7.33
2003-06-03,9.20,9.43,9.12,9.31,1369000,7.09
2003-06-02,9.20,9.46,9.17,9.35,2555800,7.12
2003-05-30,8.87,9.15,8.80,9.06,1998400,6.90
2003-05-29,8.83,9.10,8.82,8.90,1034300,6.78
2003-05-28,8.85,9.08,8.81,8.84,1796900,6.73
2003-05-27,8.66,8.85,8.53,8.67,1390800,6.60
2003-05-26,8.55,8.73,8.55,8.69,615600,6.62
2003-05-23,8.85,8.95,8.54,8.56,1754600,6.52
2003-05-22,8.70,8.88,8.66,8.70,1375900,6.63
2003-05-21,8.82,8.92,8.55,8.81,2373100,6.71
2003-05-20,8.92,9.10,8.67,8.89,3726100,6.77
2003-05-19,9.40,9.40,8.73,9.18,3823900,6.99
2003-05-16,9.50,9.58,9.28,9.48,2022200,7.22
2003-05-15,9.45,9.55,9.24,9.35,3406100,7.12
2003-05-14,9.10,9.36,9.01,9.18,2254400,6.99
2003-05-13,9.20,9.20,8.86,9.09,2014700,6.92
2003-05-12,9.39,9.39,8.80,9.09,3036000,6.92
2003-05-09,9.21,9.43,9.05,9.40,2810900,7.16
2003-05-08,9.63,9.74,9.03,9.14,2453500,6.96
2003-05-07,10.19,10.19,9.61,9.68,2641200,7.37
2003-05-06,9.79,10.14,9.59,10.11,2721000,7.70
2003-05-05,9.40,9.84,9.36,9.79,3134400,7.46
2003-05-02,9.19,9.37,8.92,9.26,2089700,7.05
2003-05-01,9.14,9.14,9.14,9.14,000,6.96
2003-04-30,9.18,9.38,9.10,9.18,1963000,6.99
2003-04-29,9.03,9.42,9.00,9.11,3129300,6.94
2003-04-28,8.64,9.05,8.62,8.97,2190200,6.83
2003-04-25,8.76,8.94,8.65,8.68,1960200,6.61
2003-04-24,8.99,9.09,8.77,8.85,2209200,6.74
2003-04-23,8.79,9.14,8.66,9.05,3463900,6.89
2003-04-22,8.60,8.79,8.40,8.55,1571300,6.51
2003-04-21,8.71,8.71,8.71,8.71,000,6.63
2003-04-18,8.71,8.71,8.71,8.71,000,6.63
2003-04-17,8.45,8.75,8.43,8.71,3514200,6.63
2003-04-16,8.40,8.68,8.33,8.59,3994400,6.54
2003-04-15,8.12,8.39,8.02,8.20,3499700,6.25
2003-04-14,7.88,8.00,7.72,8.00,1617400,6.09
2003-04-11,7.81,7.93,7.72,7.79,1945400,5.93
2003-04-10,7.81,7.93,7.71,7.84,2077600,5.97
2003-04-09,8.01,8.04,7.83,7.88,2673300,6.00
2003-04-08,8.13,8.15,8.01,8.09,1771300,6.16
2003-04-07,8.20,8.30,7.93,8.22,3069500,6.26
2003-04-04,7.73,7.95,7.67,7.90,1781800,6.02
2003-04-03,7.81,7.99,7.60,7.64,1965800,5.82
2003-04-02,7.40,7.91,7.33,7.91,2419000,6.02
2003-04-01,7.15,7.39,7.15,7.37,1911400,5.61
2003-03-31,7.60,7.65,7.10,7.36,3178000,5.61
2003-03-28,8.00,8.12,7.62,7.62,1744700,5.80
2003-03-27,7.99,7.99,7.72,7.91,1349000,6.02
2003-03-26,8.24,8.28,7.95,7.87,2124600,5.99
2003-03-25,7.99,8.26,7.81,8.28,2286300,6.31
2003-03-24,8.22,8.31,7.85,7.95,2013300,6.06
2003-03-21,7.96,8.40,7.96,8.16,7453200,6.22
2003-03-20,8.21,8.43,7.92,8.08,2456800,6.15
2003-03-19,8.28,8.43,8.00,8.25,2342300,6.28
2003-03-18,7.78,8.54,7.65,8.27,5979400,6.30
2003-03-17,7.25,7.87,7.16,7.62,3339800,5.80
2003-03-14,7.49,7.67,7.16,7.31,3720800,5.57
2003-03-13,7.17,7.50,7.09,7.49,2508900,5.70
2003-03-12,7.19,7.32,6.85,7.01,2670100,5.34
2003-03-11,7.24,7.54,7.03,7.15,2513800,5.45
2003-03-10,7.72,7.72,7.28,7.42,2428700,5.65
2003-03-07,8.00,8.05,7.44,7.65,4415700,5.83
2003-03-06,8.37,8.38,8.02,8.11,1581900,6.18
2003-03-05,8.40,8.46,8.23,8.29,1846000,6.31
2003-03-04,8.53,8.85,8.40,8.55,1516700,6.51
2003-03-03,9.00,9.00,8.46,8.55,1952700,6.51
2003-02-28,8.45,9.02,8.33,8.90,2785100,6.78
2003-02-27,7.96,8.53,7.95,8.48,3339800,6.46
2003-02-26,8.86,8.90,7.97,8.05,2862100,6.13
2003-02-25,9.04,9.04,8.35,8.74,3486100,6.66
2003-02-24,9.33,9.35,9.05,9.06,2763400,6.90
2003-02-21,9.54,9.81,9.18,9.85,7266500,7.20
2003-02-20,10.09,10.20,9.78,9.91,1440900,7.24
2003-02-19,10.06,10.17,9.88,10.00,1900800,7.31
2003-02-18,9.97,10.15,9.71,10.05,2056500,7.34
2003-02-17,10.03,10.03,9.87,9.95,1907800,7.27
2003-02-14,9.80,10.05,9.48,9.73,3454400,7.11
2003-02-13,9.86,10.09,9.48,9.70,2207300,7.09
2003-02-12,10.00,10.12,9.86,10.01,1638300,7.31
2003-02-11,9.85,10.19,9.81,10.00,1557200,7.31
2003-02-10,9.85,9.92,9.49,9.80,2365900,7.16
2003-02-07,10.37,10.37,9.80,9.82,2665000,7.18
2003-02-06,10.49,10.68,10.12,10.38,2222900,7.59
2003-02-05,10.21,10.60,10.08,10.40,2065100,7.60
2003-02-04,10.40,10.44,10.05,10.19,1673600,7.45
2003-02-03,10.40,10.50,10.22,10.45,1566400,7.64
2003-01-31,9.98,10.38,9.76,10.38,2562000,7.59
2003-01-30,10.14,10.30,9.91,10.08,1836000,7.37
2003-01-29,10.19,10.20,9.72,10.09,2011400,7.37
2003-01-28,10.21,10.35,9.90,10.16,1910500,7.42
2003-01-27,10.59,10.65,10.01,10.17,2304200,7.43
2003-01-24,10.69,10.78,10.30,10.49,1676300,7.67
2003-01-23,11.02,11.17,10.60,10.60,2213300,7.75
2003-01-22,11.18,11.37,10.62,10.83,2598100,7.91
2003-01-21,11.28,11.54,11.10,11.29,2081100,8.25
2003-01-20,11.23,11.37,11.20,11.25,1001700,8.22
2003-01-17,11.73,11.80,11.11,11.02,2013200,8.05
2003-01-16,11.41,11.84,11.23,11.80,2486200,8.62
2003-01-15,11.39,11.55,11.18,11.55,2642800,8.44
2003-01-14,11.11,11.40,11.11,11.24,1829000,8.21
2003-01-13,11.01,11.44,11.01,11.15,2111800,8.15
2003-01-10,11.13,11.35,10.88,10.68,1529300,7.80
2003-01-09,11.19,11.25,10.59,11.19,2561100,8.18
2003-01-08,11.42,11.50,11.05,11.08,1807400,8.10
2003-01-07,11.62,11.63,11.20,11.51,1968100,8.41
2003-01-06,11.40,11.60,11.10,11.60,1802400,8.48
2003-01-03,11.14,11.75,11.06,11.29,2808600,8.25
2003-01-02,11.00,11.28,10.66,11.16,2167200,8.16
2003-01-01,10.65,10.65,10.65,10.65,000,7.78