Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,5.38,5.38,5.16,5.20,1926100,5.20
2009-11-25,5.51,5.58,5.34,5.44,1235800,5.44
2009-11-24,5.40,5.58,5.34,5.47,1579000,5.47
2009-11-23,5.30,5.45,5.30,5.41,1412800,5.41
2009-11-20,5.54,5.56,5.24,5.26,1974500,5.26
2009-11-19,5.59,5.67,5.47,5.49,2419100,5.49
2009-11-18,5.51,5.70,5.47,5.54,3632400,5.54
2009-11-17,5.57,5.62,5.41,5.41,2861200,5.41
2009-11-16,5.39,5.47,5.32,5.42,2914400,5.42
2009-11-13,5.28,5.34,5.12,5.26,2562900,5.26
2009-11-11,4.90,5.09,4.86,4.97,3599100,4.97
2009-11-10,5.05,5.05,4.75,4.82,3216000,4.82
2009-11-09,4.96,5.12,4.95,5.00,3913400,5.00
2009-11-06,5.01,5.11,4.91,4.95,3569300,4.95
2009-11-05,4.95,5.10,4.87,4.96,2959000,4.96
2009-11-04,4.84,5.08,4.76,5.01,4192600,5.01
2009-11-03,4.66,4.76,4.55,4.72,2497300,4.72
2009-11-02,4.86,4.90,4.59,4.68,4053400,4.68
2009-10-30,4.89,4.95,4.66,4.72,7731700,4.72
2009-10-29,4.91,5.07,4.52,4.73,11855200,4.73
2009-10-28,5.40,5.42,4.97,5.02,3947000,5.02
2009-10-27,5.59,5.60,5.38,5.45,2369700,5.45
2009-10-26,5.88,5.90,5.62,5.63,2069600,5.63
2009-10-23,5.97,6.07,5.85,5.88,1326100,5.88
2009-10-22,5.99,5.99,5.72,5.88,1811900,5.88
2009-10-21,6.20,6.20,5.93,6.03,1858500,6.03
2009-10-20,6.39,6.42,6.11,6.14,1501600,6.14
2009-10-19,6.11,6.40,6.09,6.28,2258700,6.28
2009-10-16,6.49,6.57,6.03,6.05,3796900,6.05
2009-10-15,6.64,6.66,6.41,6.50,2556700,6.50
2009-10-14,6.72,6.82,6.47,6.66,2511300,6.66
2009-10-13,6.89,7.01,6.61,6.66,2106700,6.66
2009-10-12,7.08,7.23,6.93,6.98,1435900,6.98
2009-10-09,6.92,7.17,6.92,7.05,1581400,7.05
2009-10-08,6.89,7.07,6.72,6.90,1834800,6.90
2009-10-07,6.87,7.08,6.79,6.82,1444500,6.82
2009-10-06,6.60,6.92,6.58,6.85,1744300,6.85
2009-10-05,6.72,6.74,6.45,6.51,1821400,6.51
2009-10-02,6.79,6.97,6.59,6.66,2894300,6.66
2009-10-01,7.03,7.26,6.95,6.98,2262300,6.98
2009-09-30,7.24,7.36,7.01,7.05,2754000,7.05
2009-09-29,7.25,7.65,7.10,7.24,3589100,7.24
2009-09-28,6.90,7.18,6.90,7.05,1862100,7.05
2009-09-25,7.00,7.10,6.88,6.90,1347200,6.90
2009-09-24,7.07,7.18,6.95,7.01,2465100,7.01
2009-09-23,7.01,7.31,7.01,7.07,1861000,7.07
2009-09-22,6.96,7.07,6.93,7.05,1228300,7.05
2009-09-21,6.90,7.03,6.85,6.95,1957200,6.95
2009-09-18,6.89,7.04,6.82,6.89,4009300,6.89
2009-09-17,7.20,7.25,6.84,7.00,2915200,7.00
2009-09-16,7.01,7.31,6.78,7.09,2935400,7.09
2009-09-15,6.96,7.31,6.87,7.16,1943700,7.16
2009-09-14,6.86,6.88,6.71,6.86,1887500,6.86
2009-09-11,6.95,7.00,6.83,6.97,1242400,6.97
2009-09-10,6.87,7.09,6.80,6.91,2387700,6.91
2009-09-09,6.59,6.80,6.59,6.75,1938700,6.75
2009-09-08,6.29,6.82,6.28,6.65,3821600,6.65
2009-09-07,6.19,6.43,6.15,6.24,1911000,6.24
2009-09-04,5.94,6.18,5.90,6.12,1785400,6.12
2009-09-03,5.62,5.99,5.51,5.90,2240100,5.90
2009-09-02,5.77,5.78,5.49,5.61,2639100,5.61
2009-09-01,6.02,6.13,5.68,5.80,2176400,5.80
2009-08-31,6.25,6.25,6.02,6.07,1332700,6.07
2009-08-28,5.95,6.45,5.92,6.25,3330500,6.25
2009-08-27,5.91,6.07,5.77,5.90,1786000,5.90
2009-08-26,5.94,6.11,5.83,5.99,3106500,5.99
2009-08-25,5.65,6.16,5.65,5.90,5664400,5.90
2009-08-24,5.30,5.45,5.28,5.41,1341100,5.41
2009-08-21,5.07,5.26,4.95,5.26,1641100,5.26
2009-08-20,5.00,5.18,5.00,5.11,1315600,5.11
2009-08-19,4.95,5.01,4.86,4.95,1157200,4.95
2009-08-18,5.02,5.07,4.88,5.00,1673000,5.00
2009-08-17,5.20,5.20,4.96,5.00,2203500,5.00
2009-08-14,5.20,5.48,5.09,5.26,3187600,5.26
2009-08-13,4.88,5.38,4.61,5.20,5296600,5.20
2009-08-12,4.70,4.91,4.64,4.71,2088500,4.71
2009-08-11,4.88,5.02,4.72,4.74,2304900,4.74
2009-08-10,5.08,5.18,4.99,5.03,1295500,5.03
2009-08-07,5.09,5.15,4.93,5.05,1563700,5.05
2009-08-06,5.25,5.31,4.89,5.09,2094300,5.09
2009-08-05,4.88,5.32,4.84,5.09,3533100,5.09
2009-08-04,4.81,4.95,4.72,4.85,1769400,4.85
2009-08-03,4.55,4.84,4.55,4.77,1994100,4.77
2009-07-31,4.55,4.80,4.49,4.52,3256500,4.52
2009-07-30,4.46,4.61,4.23,4.54,1782400,4.54
2009-07-29,4.44,4.52,4.38,4.44,1725000,4.44
2009-07-28,4.52,4.57,4.36,4.41,1408000,4.41
2009-07-27,4.47,4.57,4.39,4.47,1092800,4.47
2009-07-24,4.45,4.65,4.35,4.39,1636900,4.39
2009-07-23,4.40,4.49,4.24,4.46,2117800,4.46
2009-07-22,4.37,4.47,4.29,4.38,1252900,4.38
2009-07-21,4.14,4.44,4.12,4.30,1958500,4.30
2009-07-20,4.01,4.16,3.97,4.11,2212200,4.11
2009-07-17,4.18,4.31,4.08,4.15,2213600,4.15
2009-07-16,4.25,4.32,4.12,4.22,1974100,4.22
2009-07-15,4.03,4.25,4.03,4.24,2124900,4.24
2009-07-14,4.03,4.13,3.92,4.09,2287600,4.09
2009-07-13,3.96,4.14,3.94,4.00,1900700,4.00
2009-07-10,4.14,4.20,3.94,3.96,2826200,3.96
2009-07-09,4.30,4.43,4.16,4.21,2323300,4.21
2009-07-08,4.44,4.47,4.24,4.26,1889800,4.26
2009-07-07,4.60,4.64,4.41,4.41,1488200,4.41
2009-07-06,4.73,4.80,4.54,4.59,1624400,4.59
2009-07-03,5.10,5.11,4.79,4.82,1747800,4.82
2009-07-02,5.38,5.38,4.96,5.03,1961900,5.03
2009-07-01,5.26,5.51,5.26,5.47,1157300,5.47
2009-06-30,5.18,5.43,5.11,5.24,1573300,5.24
2009-06-29,4.95,5.24,4.95,5.13,1223100,5.13
2009-06-26,5.07,5.09,4.89,4.99,1234200,4.99
2009-06-25,5.07,5.09,4.87,4.97,1542100,4.97
2009-06-24,5.17,5.24,4.91,5.01,2367500,5.01
2009-06-23,5.34,5.43,5.16,5.24,1352100,5.24
2009-06-22,5.75,5.78,5.29,5.32,1811800,5.32
2009-06-19,5.21,5.93,5.21,5.61,6046300,5.61
2009-06-18,5.24,5.54,5.11,5.16,3063900,5.16
2009-06-17,4.97,5.24,4.86,5.16,3955300,5.16
2009-06-16,5.70,5.75,5.02,5.02,7403500,5.02
2009-06-15,6.47,6.47,6.12,6.13,1631600,6.13
2009-06-12,6.45,6.59,6.38,6.54,1038200,6.54
2009-06-11,6.59,6.70,6.43,6.45,1748000,6.45
2009-06-10,6.46,6.68,6.43,6.65,1604900,6.65
2009-06-09,6.40,6.49,6.20,6.34,967300,6.34
2009-06-08,6.53,6.64,6.30,6.41,1343800,6.41
2009-06-05,6.35,6.42,6.18,6.32,1821300,6.32
2009-06-04,6.59,6.73,6.16,6.30,1543600,6.30
2009-06-03,6.71,6.78,6.53,6.64,1481700,6.64
2009-06-02,6.51,6.84,6.37,6.73,1257600,6.73
2009-06-01,6.29,6.65,6.29,6.63,1583200,6.63
2009-05-29,6.30,6.40,6.18,6.25,4989900,6.25
2009-05-28,6.16,6.34,6.16,6.20,1267700,6.20
2009-05-27,6.61,6.67,6.22,6.36,1326700,6.36
2009-05-26,6.41,6.58,6.26,6.53,1466600,6.53
2009-05-25,6.57,6.66,6.33,6.41,453800,6.41
2009-05-22,6.55,6.74,6.49,6.63,1719000,6.63
2009-05-21,6.50,6.71,6.42,6.59,1328200,6.59
2009-05-20,6.32,6.65,6.27,6.65,1794600,6.65
2009-05-19,6.26,6.42,6.24,6.34,1301100,6.34
2009-05-18,5.99,6.27,5.83,6.14,1703000,6.14
2009-05-15,5.95,6.24,5.73,6.01,2039700,6.01
2009-05-14,6.33,6.33,5.74,5.81,3042900,5.81
2009-05-13,7.00,7.03,6.22,6.30,2830300,6.30
2009-05-12,6.89,7.26,6.68,6.80,1956700,6.80
2009-05-11,7.65,7.73,6.86,6.95,5000200,6.95
2009-05-08,8.09,8.44,7.86,8.05,2183500,8.05
2009-05-07,8.59,8.72,8.16,8.23,1949300,8.23
2009-05-06,8.55,8.72,8.25,8.56,1841500,8.56
2009-05-05,8.71,8.77,8.48,8.62,1797600,8.62
2009-05-04,8.33,8.81,8.28,8.57,1704100,8.57
2009-04-30,8.06,8.49,8.01,8.34,2415800,8.34
2009-04-29,7.48,8.02,7.45,7.97,1399700,7.97
2009-04-28,7.61,7.65,7.34,7.47,2048800,7.47
2009-04-27,7.65,7.83,7.36,7.80,2501500,7.80
2009-04-24,7.56,8.07,7.56,8.03,2162900,8.03
2009-04-23,7.14,7.77,7.12,7.57,2285700,7.57
2009-04-22,6.97,7.17,6.74,7.12,1894600,7.12
2009-04-21,6.73,6.94,6.45,6.82,2100800,6.82
2009-04-20,7.42,7.42,6.50,6.64,4481700,6.64
2009-04-17,6.74,7.68,6.69,7.41,5521000,7.41
2009-04-16,6.25,6.72,6.17,6.64,3516400,6.64
2009-04-15,5.72,6.11,5.64,6.10,4047400,6.10
2009-04-14,5.39,5.81,5.30,5.70,2278600,5.70
2009-04-09,4.79,5.30,4.74,5.28,3050000,5.28
2009-04-08,4.55,4.80,4.45,4.70,1312400,4.70
2009-04-07,4.75,4.81,4.40,4.68,1300800,4.68
2009-04-06,4.58,4.97,4.57,4.70,2100600,4.70
2009-04-03,4.28,4.56,4.23,4.52,2117800,4.52
2009-04-02,4.13,4.34,3.98,4.30,2005800,4.30
2009-04-01,3.97,4.08,3.91,4.08,996800,4.08
2009-03-31,4.00,4.09,3.97,4.02,974100,4.02
2009-03-30,4.09,4.14,3.87,3.96,2069100,3.96
2009-03-27,4.36,4.40,4.03,4.21,1913600,4.21
2009-03-26,4.25,4.61,4.25,4.35,3168600,4.35
2009-03-25,3.92,4.50,3.88,4.36,2963400,4.36
2009-03-24,4.20,4.34,3.84,3.90,2228000,3.90
2009-03-23,4.00,4.18,3.91,4.14,2590400,4.14
2009-03-20,3.76,3.94,3.71,3.92,3562000,3.92
2009-03-19,3.88,3.89,3.72,3.82,1547900,3.82
2009-03-18,3.76,3.83,3.69,3.81,1127400,3.81
2009-03-17,3.82,3.85,3.68,3.72,1189900,3.72
2009-03-16,3.91,3.93,3.75,3.93,1435000,3.93
2009-03-13,3.70,3.95,3.65,3.70,2067900,3.70
2009-03-12,3.65,3.71,3.46,3.64,1788700,3.64
2009-03-11,3.63,3.82,3.60,3.72,1328000,3.72
2009-03-10,3.43,3.64,3.43,3.63,2308100,3.63
2009-03-09,3.41,3.43,3.24,3.40,2131500,3.40
2009-03-06,3.64,3.70,3.32,3.37,3728900,3.37
2009-03-05,4.18,4.18,3.67,3.67,2495300,3.67
2009-03-04,4.14,4.22,4.08,4.18,911500,4.18
2009-03-03,4.24,4.24,4.04,4.10,1540300,4.10
2009-03-02,4.40,4.44,4.20,4.20,1525200,4.20
2009-02-27,4.56,4.68,4.41,4.45,2940500,4.45
2009-02-26,4.14,4.86,4.09,4.64,5009600,4.64
2009-02-25,4.20,4.28,4.03,4.10,1765700,4.10
2009-02-24,4.16,4.27,4.10,4.10,2008400,4.10
2009-02-23,5.00,5.00,4.21,4.21,4073600,4.21
2009-02-20,5.10,5.14,5.00,5.00,1242700,5.00
2009-02-19,5.29,5.35,5.12,5.18,1153300,5.18
2009-02-18,5.45,5.50,5.17,5.27,1252800,5.27
2009-02-17,5.67,5.70,5.28,5.42,1350200,5.42
2009-02-16,5.77,5.82,5.66,5.72,654100,5.72
2009-02-13,5.85,5.94,5.75,5.87,1095400,5.87
2009-02-12,5.82,5.88,5.70,5.80,1229100,5.80
2009-02-11,5.80,5.90,5.70,5.83,1141900,5.83
2009-02-10,5.98,6.02,5.78,5.83,938700,5.83
2009-02-09,6.05,6.14,5.95,6.01,1192500,6.01
2009-02-06,5.92,6.10,5.81,6.05,1924600,6.05
2009-02-05,5.85,5.95,5.68,5.88,1100700,5.88
2009-02-04,6.02,6.03,5.81,5.99,1672600,5.99
2009-02-03,6.39,6.43,5.91,5.99,3366200,5.99
2009-02-02,6.46,6.55,6.30,6.41,1156000,6.41
2009-01-30,6.60,6.69,6.47,6.59,1066800,6.59
2009-01-29,6.78,6.79,6.51,6.61,1283100,6.61
2009-01-28,6.40,6.90,6.40,6.84,1882000,6.84
2009-01-27,6.43,6.51,6.21,6.31,1111400,6.31
2009-01-26,6.09,6.43,5.99,6.38,1085500,6.38
2009-01-23,6.09,6.12,5.71,6.12,1721000,6.12
2009-01-22,6.25,6.28,5.99,6.09,1105000,6.09
2009-01-21,5.95,6.20,5.78,6.15,1435800,6.15
2009-01-20,6.16,6.24,5.95,6.01,1291000,6.01
2009-01-19,6.62,6.86,5.80,6.14,2363300,6.14
2009-01-16,7.36,7.39,6.44,6.52,3899600,6.52
2009-01-15,7.20,7.40,7.04,7.22,1845100,7.22
2009-01-14,7.78,7.78,7.26,7.26,1234100,7.26
2009-01-13,7.85,7.85,7.59,7.70,1266600,7.70
2009-01-12,7.95,8.02,7.80,7.84,958600,7.84
2009-01-09,8.18,8.39,7.99,8.02,610900,8.02
2009-01-08,8.41,8.48,8.05,8.15,727400,8.15
2009-01-07,8.64,8.64,8.40,8.51,756300,8.51
2009-01-06,8.60,8.71,8.55,8.62,655400,8.62
2009-01-05,8.48,8.69,8.31,8.59,737500,8.59
2009-01-02,8.12,8.47,8.10,8.39,633300,8.39
2008-12-30,8.12,8.12,7.88,8.05,560700,8.05
2008-12-29,7.91,8.12,7.88,7.99,933300,7.99
2008-12-23,7.38,8.02,7.38,7.88,2198900,7.88
2008-12-22,7.45,7.49,7.12,7.32,1162800,7.32
2008-12-19,7.36,7.70,7.34,7.49,2684000,7.49
2008-12-18,7.67,7.72,7.49,7.53,2186900,7.53
2008-12-17,7.96,7.97,7.59,7.71,2098500,7.71
2008-12-16,7.85,8.06,7.84,7.95,1145400,7.95
2008-12-15,8.07,8.28,7.89,7.90,1344400,7.90
2008-12-12,8.05,8.40,7.90,8.09,1730200,8.09
2008-12-11,8.06,8.55,7.95,8.37,1970400,8.37
2008-12-10,8.23,8.23,8.03,8.14,970400,8.14
2008-12-09,7.90,8.28,7.76,8.16,1623200,8.16
2008-12-08,8.20,8.24,7.94,8.01,1880700,8.01
2008-12-05,8.27,8.30,7.74,7.89,2343500,7.89
2008-12-04,8.38,8.69,8.12,8.32,1169800,8.32
2008-12-03,8.41,8.42,8.10,8.35,798200,8.35
2008-12-02,8.31,8.57,8.10,8.37,1464100,8.37
2008-12-01,8.82,8.82,8.33,8.47,1312100,8.47
2008-11-28,8.64,8.89,8.43,8.77,1395600,8.77
2008-11-27,8.72,8.85,8.56,8.66,1064100,8.66
2008-11-26,8.56,8.87,8.15,8.62,1986700,8.62
2008-11-25,8.11,8.90,8.02,8.63,2429700,8.63
2008-11-24,7.56,8.12,7.43,8.12,2678600,8.12
2008-11-21,7.61,7.84,7.29,7.34,1867200,7.34
2008-11-20,7.68,8.00,7.40,7.62,3443700,7.62
2008-11-19,8.23,8.23,7.80,7.88,2679600,7.88
2008-11-18,8.45,8.49,8.03,8.23,1969500,8.23
2008-11-17,8.32,8.69,8.27,8.34,1570400,8.34
2008-11-14,9.00,9.16,8.20,8.44,3347600,8.44
2008-11-13,8.82,9.23,8.66,8.77,1588700,8.77
2008-11-12,9.43,9.54,8.77,8.97,1952200,8.97
2008-11-11,9.67,9.93,9.14,9.34,2253700,9.34
2008-11-10,9.96,10.22,9.75,9.85,1239300,9.85
2008-11-07,9.78,10.02,9.55,9.75,1710000,9.75
2008-11-06,10.28,10.39,9.65,9.78,2608000,9.78
2008-11-05,10.36,10.64,10.02,10.51,1878000,10.51
2008-11-04,10.05,10.48,9.85,10.45,2805000,10.45
2008-11-03,9.68,9.93,9.52,9.91,1873800,9.91
2008-10-31,9.23,9.54,8.99,9.54,2074900,9.54
2008-10-30,9.11,9.34,8.80,9.28,4042700,9.28
2008-10-29,8.50,8.77,8.37,8.77,3711200,8.77
2008-10-28,8.40,8.40,7.93,8.19,3086400,8.19
2008-10-27,8.45,8.48,7.74,8.15,6475500,8.15
2008-10-24,8.53,8.80,8.34,8.70,5608200,8.70
2008-10-23,8.52,9.06,8.32,8.83,5552500,8.83
2008-10-22,8.81,8.95,8.22,8.48,4952600,8.48
2008-10-21,9.49,9.68,8.85,8.95,4352000,8.95
2008-10-20,9.63,9.80,9.28,9.39,3095100,9.39
2008-10-17,9.59,9.80,9.26,9.49,3329900,9.49
2008-10-16,9.69,10.10,8.95,9.30,4864300,9.30
2008-10-15,10.82,10.82,9.97,10.03,4485200,10.03
2008-10-14,10.99,11.17,10.40,10.77,4456900,10.77
2008-10-13,9.99,10.70,9.80,10.70,9384400,10.70
2008-10-10,9.01,9.07,8.38,8.77,5414200,8.77
2008-10-09,9.80,10.19,9.44,9.61,2780000,9.61
2008-10-08,9.92,10.33,9.31,9.70,5986900,9.70
2008-10-07,11.04,11.28,10.27,10.27,4425400,10.27
2008-10-06,11.30,11.44,10.84,10.92,4054100,10.92
2008-10-03,11.65,11.81,11.44,11.60,2516100,11.60
2008-10-02,11.59,11.80,11.51,11.65,2769400,11.65
2008-10-01,11.83,11.83,11.31,11.68,2936800,11.68
2008-09-30,11.05,11.75,10.94,11.65,4657700,11.65
2008-09-29,11.79,12.19,11.09,11.31,5018900,11.31
2008-09-26,11.82,12.03,11.45,11.85,3675200,11.85
2008-09-25,12.00,12.28,11.85,11.94,2231600,11.94
2008-09-24,11.92,12.15,11.71,11.99,2844300,11.99
2008-09-23,12.55,12.92,11.90,12.05,4879100,12.05
2008-09-22,12.91,13.21,12.70,12.70,5897100,12.70
2008-09-19,11.60,12.73,11.45,12.73,15241100,12.73
2008-09-18,10.61,11.54,10.53,11.23,7982900,11.23
2008-09-17,11.86,11.86,10.61,10.72,6273000,10.72
2008-09-16,11.70,12.23,11.60,11.62,5876900,11.62
2008-09-15,12.00,12.00,11.23,11.94,8822500,11.94
2008-09-12,12.78,12.91,12.23,12.40,3599400,12.40
2008-09-11,12.71,12.76,12.42,12.63,2739700,12.63
2008-09-10,12.90,13.02,12.73,12.76,2748100,12.76
2008-09-09,12.82,13.07,12.81,12.94,2427400,12.94
2008-09-08,12.80,13.15,12.80,12.90,2816400,12.90
2008-09-05,13.14,13.19,12.58,12.69,5033900,12.69
2008-09-04,13.68,13.88,13.18,13.24,4214700,13.24
2008-09-03,13.93,14.09,13.73,13.94,1887600,13.94
2008-09-02,13.68,14.15,13.65,14.02,3319000,14.02
2008-09-01,13.52,13.92,13.40,13.75,2306200,13.75
2008-08-29,13.70,13.70,13.44,13.59,2071900,13.59
2008-08-28,13.22,13.72,13.11,13.64,2697100,13.64
2008-08-27,13.58,13.58,13.18,13.25,3033600,13.25
2008-08-26,13.47,13.64,13.35,13.58,1941800,13.58
2008-08-25,13.59,13.68,13.49,13.56,1273900,13.56
2008-08-22,13.28,13.74,13.27,13.64,2469800,13.64
2008-08-21,13.41,13.56,13.26,13.28,2980800,13.28
2008-08-20,13.81,13.95,13.43,13.57,3533700,13.57
2008-08-19,14.17,14.27,13.75,13.80,3181100,13.80
2008-08-18,14.40,14.45,14.12,14.30,1521600,14.30
2008-08-15,14.24,14.58,14.24,14.43,1672900,14.43
2008-08-14,14.52,14.72,14.19,14.23,1847200,14.23
2008-08-13,14.94,14.96,14.47,14.49,2154900,14.49
2008-08-12,14.76,15.05,14.76,15.03,1582800,15.03
2008-08-11,14.74,14.91,14.67,14.87,2619000,14.87
2008-08-08,14.75,15.07,14.64,15.00,2087400,15.00
2008-08-07,14.92,15.13,14.68,14.83,1526700,14.83
2008-08-06,15.06,15.12,14.83,15.06,1582900,15.06
2008-08-05,14.41,15.02,14.41,15.02,2489600,15.02
2008-08-04,14.40,14.43,14.17,14.36,1919800,14.36
2008-08-01,14.77,14.78,14.36,14.45,2377400,14.45
2008-07-31,14.81,14.98,14.58,14.78,1583100,14.78
2008-07-30,15.05,15.11,14.74,14.84,1884800,14.84
2008-07-29,14.90,15.07,14.62,14.96,2184700,14.96
2008-07-28,15.32,15.33,15.00,15.00,2271300,15.00
2008-07-25,15.16,15.49,15.07,15.43,1958900,15.43
2008-07-24,15.64,15.68,15.07,15.35,2497500,15.35
2008-07-23,15.44,15.57,15.25,15.51,2721500,15.51
2008-07-22,14.95,15.35,14.75,15.29,2405500,15.29
2008-07-21,15.04,15.28,14.82,15.14,1933900,15.14
2008-07-18,14.74,15.05,14.44,14.99,2465700,14.99
2008-07-17,14.48,14.80,14.40,14.59,3666800,14.59
2008-07-16,14.08,14.34,13.82,14.30,3048300,14.30
2008-07-15,14.00,14.16,13.65,13.98,5906800,13.98
2008-07-14,14.52,14.65,14.10,14.10,2674000,14.10
2008-07-11,14.92,14.99,14.35,14.36,4346300,14.36
2008-07-10,15.22,15.32,14.79,14.92,4077700,14.92
2008-07-09,14.76,15.50,14.68,15.35,4858700,15.35
2008-07-08,14.26,14.64,14.01,14.56,3620200,14.56
2008-07-07,14.39,14.70,14.39,14.51,1827700,14.51
2008-07-04,14.32,14.65,14.14,14.33,1514600,14.33
2008-07-03,14.06,14.59,14.06,14.26,2751100,14.26
2008-07-02,14.52,14.57,14.09,14.33,3413800,14.33
2008-07-01,14.55,14.75,14.35,14.43,3111500,14.43
2008-06-30,14.64,14.82,14.28,14.72,2878500,14.72
2008-06-27,14.83,14.97,14.26,14.73,3935500,14.73
2008-06-26,15.24,15.30,14.86,14.96,3249600,14.96
2008-06-25,15.33,15.50,15.13,15.42,2597500,15.42
2008-06-24,15.62,15.70,14.86,15.33,4425400,15.33
2008-06-23,15.52,15.80,15.23,15.60,2639200,15.60
2008-06-20,15.51,15.54,15.11,15.44,5120200,15.44
2008-06-19,15.46,15.58,15.11,15.47,3929700,15.47
2008-06-18,15.74,15.80,15.39,15.54,3295500,15.54
2008-06-17,16.06,16.12,15.77,15.80,2594200,15.80
2008-06-16,16.01,16.19,15.73,16.06,2625800,16.06
2008-06-13,15.75,16.05,15.52,15.97,2350900,15.97
2008-06-12,15.76,16.00,15.70,15.89,1880800,15.89
2008-06-11,16.27,16.27,15.67,15.73,3634600,15.73
2008-06-10,16.01,16.25,15.85,16.17,2805500,16.17
2008-06-06,16.67,16.74,16.10,16.11,2919300,16.11
2008-06-05,16.78,16.80,16.50,16.58,1837300,16.58
2008-06-04,16.60,16.86,16.46,16.77,1821100,16.77
2008-06-03,16.66,16.78,16.50,16.55,1620200,16.55
2008-06-02,16.96,17.03,16.59,16.79,1578200,16.79
2008-05-30,16.69,17.14,16.69,17.01,2160000,17.01
2008-05-29,16.85,16.89,16.51,16.69,1576100,16.69
2008-05-28,16.75,16.93,16.58,16.86,2408500,16.86
2008-05-27,16.61,16.90,16.51,16.78,1458200,16.78
2008-05-26,16.63,16.72,16.48,16.60,1170000,16.60
2008-05-23,16.92,16.99,16.65,16.65,2904800,16.65
2008-05-22,17.02,17.17,16.75,17.02,2545300,17.02
2008-05-21,17.81,17.90,17.08,17.13,3035100,17.13
2008-05-20,18.00,18.04,17.56,17.64,2588300,17.64
2008-05-19,18.15,18.16,17.83,18.00,1400400,18.00
2008-05-16,17.69,18.26,17.59,18.11,3762300,18.11
2008-05-15,17.46,17.68,17.36,17.60,1957700,17.60
2008-05-14,17.76,17.76,17.43,17.52,1930400,17.52
2008-05-13,17.69,17.88,17.46,17.72,1492800,17.72
2008-05-12,17.51,17.65,17.43,17.57,1053500,17.57
2008-05-09,17.58,17.76,17.23,17.40,2545100,17.40
2008-05-08,18.23,18.42,17.53,17.63,4170700,17.63
2008-05-07,18.60,18.84,18.40,18.67,2237100,18.42
2008-05-06,18.67,18.79,18.34,18.50,2040900,18.25
2008-05-05,18.34,18.72,18.29,18.67,1324600,18.42
2008-05-02,18.57,18.66,18.26,18.43,2351500,18.18
2008-04-30,18.33,18.55,18.04,18.38,2197400,18.13
2008-04-29,18.70,18.76,18.27,18.37,2019500,18.12
2008-04-28,18.32,18.85,18.22,18.78,2841000,18.53
2008-04-25,18.04,18.46,17.78,18.31,2703900,18.06
2008-04-24,18.14,18.14,17.65,17.95,2072000,17.71
2008-04-23,17.89,18.06,17.57,17.98,2581900,17.74
2008-04-22,18.34,18.48,17.71,17.87,2479200,17.63
2008-04-21,18.41,18.55,18.07,18.40,2619800,18.15
2008-04-18,18.01,18.45,17.96,18.31,3599900,18.06
2008-04-17,17.46,17.98,17.36,17.95,5147900,17.71
2008-04-16,16.68,17.47,16.60,17.42,3993300,17.19
2008-04-15,16.75,17.00,16.45,16.56,2961300,16.34
2008-04-14,16.91,16.97,16.48,16.52,2787200,16.30
2008-04-11,17.46,17.64,16.93,17.03,2359900,16.80
2008-04-10,17.20,17.46,17.10,17.38,2639700,17.15
2008-04-09,16.91,17.58,16.91,17.20,2895100,16.97
2008-04-08,17.56,17.56,16.95,17.01,2655700,16.78
2008-04-07,17.11,17.69,17.05,17.58,3193900,17.34
2008-04-04,16.88,17.04,16.77,17.01,2805700,16.78
2008-04-03,16.96,16.98,16.59,16.80,2539600,16.58
2008-04-02,17.05,17.28,16.80,16.96,3404400,16.73
2008-04-01,16.14,16.98,16.14,16.94,2756300,16.71
2008-03-31,16.40,16.40,16.11,16.25,2054300,16.03
2008-03-28,16.68,16.68,16.44,16.53,1526200,16.31
2008-03-27,16.42,16.77,16.38,16.66,2242700,16.44
2008-03-26,16.79,16.79,16.40,16.42,2392400,16.20
2008-03-25,16.45,16.76,16.34,16.75,3293600,16.53
2008-03-24,16.10,16.10,16.10,16.10,000,15.88
2008-03-21,16.10,16.10,16.10,16.10,000,15.88
2008-03-20,16.40,16.66,15.93,16.10,5813200,15.88
2008-03-19,16.99,16.99,16.45,16.50,4767000,16.28
2008-03-18,17.39,17.39,16.77,16.87,6162700,16.64
2008-03-17,17.90,18.11,17.09,17.14,6262600,16.91
2008-03-14,17.20,18.35,17.15,18.00,9110600,17.76
2008-03-13,16.40,17.00,16.35,16.87,4577300,16.64
2008-03-12,16.75,16.84,16.41,16.47,2431800,16.25
2008-03-11,16.39,16.98,16.26,16.60,3226400,16.38
2008-03-10,17.20,17.20,16.26,16.38,4678600,16.16
2008-03-07,16.91,17.45,16.82,17.17,4245600,16.94
2008-03-06,16.50,17.03,16.50,16.95,5600000,16.72
2008-03-05,16.40,16.55,16.16,16.39,3145200,16.17
2008-03-04,15.59,16.54,15.59,16.26,6557000,16.04
2008-03-03,15.90,15.90,15.90,15.90,000,15.69
2008-02-29,16.00,16.22,15.81,15.90,3967300,15.69
2008-02-28,16.18,16.47,15.98,16.04,2586700,15.83
2008-02-27,16.31,16.38,16.02,16.30,2358800,16.08
2008-02-26,15.81,16.42,15.71,16.28,3054200,16.06
2008-02-25,15.48,15.83,15.33,15.75,2000000,15.54
2008-02-22,15.70,15.80,15.28,15.30,2965900,15.10
2008-02-21,15.98,16.08,15.72,15.78,1651400,15.57
2008-02-20,15.89,16.14,15.72,15.82,2355700,15.61
2008-02-19,16.04,16.32,15.75,16.16,1381100,15.94
2008-02-18,15.65,16.22,15.61,16.12,1904400,15.90
2008-02-15,16.12,16.27,15.53,15.59,3046600,15.38
2008-02-14,16.41,16.49,16.08,16.13,2724900,15.91
2008-02-13,15.87,16.34,15.65,16.32,2569300,16.10
2008-02-12,15.53,15.98,15.31,15.98,4058000,15.77
2008-02-11,15.10,15.43,15.04,15.33,2360500,15.12
2008-02-08,15.27,15.40,15.00,15.21,1923800,15.01
2008-02-07,15.19,15.33,14.87,15.09,2983200,14.89
2008-02-06,14.40,15.41,14.35,15.34,5348900,15.13
2008-02-05,15.75,15.75,14.45,14.45,5825800,14.26
2008-02-04,15.00,15.82,14.93,15.80,6123200,15.59
2008-02-01,14.64,14.97,14.56,14.95,2624400,14.75
2008-01-31,15.00,15.10,14.30,14.49,5647400,14.30
2008-01-30,14.63,15.00,14.56,14.81,2715400,14.61
2008-01-29,14.45,14.90,14.35,14.75,4787800,14.55
2008-01-28,14.03,14.28,13.74,14.05,3779200,13.86
2008-01-25,14.66,14.71,14.11,14.19,3991000,14.00
2008-01-24,14.00,14.61,14.00,14.51,6657300,14.32
2008-01-23,13.97,13.99,13.01,13.33,6249200,13.15
2008-01-22,12.50,13.97,12.17,13.72,10600000,13.54
2008-01-21,14.34,14.42,13.20,13.27,8460500,13.09
2008-01-18,15.03,15.08,14.40,14.40,5156500,14.21
2008-01-17,15.27,15.48,14.73,15.02,6251000,14.82
2008-01-16,15.63,15.70,14.73,15.07,8009000,14.87
2008-01-15,16.77,16.77,15.61,15.67,5049700,15.46
2008-01-14,16.39,16.88,16.25,16.69,3989500,16.47
2008-01-11,16.11,16.50,15.95,16.45,4772500,16.23
2008-01-10,17.07,17.19,15.98,16.11,7219300,15.89
2008-01-09,18.18,18.21,16.63,16.83,9217300,16.60
2008-01-08,17.98,18.32,17.95,18.05,3524300,17.81
2008-01-07,17.87,18.20,17.78,17.87,4280400,17.63
2008-01-04,18.27,18.51,17.75,17.91,3300300,17.67
2008-01-03,18.47,18.74,18.03,18.32,4032100,18.07
2008-01-02,19.09,19.28,18.48,18.48,2944700,18.23
2008-01-01,19.13,19.13,19.13,19.13,000,18.87
2007-12-31,19.13,19.13,19.13,19.13,000,18.87
2007-12-28,18.76,19.18,18.65,19.13,1315100,18.87
2007-12-27,18.45,18.92,18.33,18.89,2592000,18.64
2007-12-26,18.45,18.45,18.45,18.45,000,18.20
2007-12-25,18.45,18.45,18.45,18.45,000,18.20
2007-12-24,18.45,18.45,18.45,18.45,000,18.20
2007-12-21,18.87,18.88,18.37,18.45,5455100,18.20
2007-12-20,18.89,18.99,18.60,18.69,3287400,18.44
2007-12-19,18.87,18.89,18.52,18.80,3955000,18.55
2007-12-18,18.85,19.08,18.49,18.85,5175800,18.60
2007-12-17,19.34,19.49,19.01,19.08,3727700,18.82
2007-12-14,19.62,19.74,19.21,19.50,2381100,19.24
2007-12-13,19.92,20.14,19.56,19.56,2954300,19.30
2007-12-12,19.36,20.07,19.35,20.01,3171300,19.74
2007-12-11,19.74,19.89,19.51,19.65,2321400,19.39
2007-12-10,19.24,19.74,19.24,19.60,2828000,19.34
2007-12-07,19.08,19.55,19.06,19.41,3250200,19.15
2007-12-06,19.19,19.37,18.82,18.96,2983000,18.71
2007-12-05,18.95,19.20,18.77,19.20,3222000,18.94
2007-12-04,19.14,19.26,18.75,18.86,2458700,18.61
2007-12-03,19.23,19.40,19.01,19.08,2414000,18.82
2007-11-30,18.72,19.27,18.65,19.19,3602200,18.93
2007-11-29,18.86,19.11,18.38,18.60,2635700,18.35
2007-11-28,18.35,18.82,18.21,18.79,3708100,18.54
2007-11-27,18.13,18.50,17.92,18.25,2578900,18.01
2007-11-26,18.48,18.75,18.12,18.18,2811600,17.94
2007-11-23,18.10,18.32,17.98,18.17,2097400,17.93
2007-11-22,17.95,18.33,17.78,18.16,3718200,17.92
2007-11-21,19.19,19.21,17.76,17.87,6919600,17.63
2007-11-20,18.98,19.24,18.57,18.84,5102700,18.59
2007-11-19,20.14,20.37,18.84,18.90,6196200,18.65
2007-11-16,19.76,20.16,19.76,20.01,3247400,19.74
2007-11-15,20.93,20.97,19.84,19.86,5510200,19.59
2007-11-14,21.06,21.38,20.76,20.90,2867700,20.62
2007-11-13,20.89,21.02,20.70,20.88,3251500,20.60
2007-11-12,21.00,21.25,20.90,21.02,3351800,20.74
2007-11-09,21.64,21.75,21.09,21.11,3510300,20.83
2007-11-08,20.50,21.80,20.46,21.63,10145100,21.34
2007-11-07,20.94,21.14,20.43,20.63,3446700,20.35
2007-11-06,20.56,20.90,20.38,20.88,3112400,20.60
2007-11-05,20.59,20.67,20.22,20.36,2548000,20.09
2007-11-02,19.90,20.85,19.82,20.75,5135300,20.47
2007-11-01,20.45,20.72,19.86,19.97,2992200,19.70
2007-10-31,20.00,20.44,20.00,20.43,1846700,20.16
2007-10-30,20.05,20.40,20.00,20.03,3223200,19.76
2007-10-29,19.51,20.09,19.51,20.00,2541700,19.73
2007-10-26,19.55,19.60,19.33,19.49,1209100,19.23
2007-10-25,19.43,19.63,19.25,19.51,1554600,19.25
2007-10-24,19.82,19.86,19.35,19.35,1569200,19.09
2007-10-23,19.60,20.14,19.60,19.81,1519200,19.54
2007-10-22,19.51,19.81,19.34,19.51,2874600,19.25
2007-10-19,20.14,20.14,19.70,19.72,2481000,19.46
2007-10-18,20.34,20.50,19.91,19.95,2430400,19.68
2007-10-17,20.29,20.42,20.08,20.33,1868700,20.06
2007-10-16,20.44,20.58,20.21,20.28,1936100,20.01
2007-10-15,20.52,20.65,20.29,20.50,1910800,20.23
2007-10-12,20.66,20.68,20.37,20.64,1134700,20.36
2007-10-11,20.60,20.90,20.55,20.79,2724500,20.51
2007-10-10,19.70,20.55,19.70,20.54,4787600,20.26
2007-10-09,19.78,20.04,19.55,19.73,2296700,19.47
2007-10-08,19.79,20.28,19.63,19.73,2781400,19.47
2007-10-05,19.83,19.90,19.55,19.73,2001400,19.47
2007-10-04,19.85,19.98,19.72,19.74,1900000,19.48
2007-10-03,20.00,20.10,19.80,19.88,1965900,19.61
2007-10-02,20.05,20.59,19.85,19.89,4032200,19.62
2007-10-01,19.13,19.89,19.06,19.89,8522800,19.62
2007-09-28,18.50,19.10,18.45,18.84,8617700,18.59
2007-09-27,17.92,18.16,17.84,18.08,3142000,17.84
2007-09-26,17.75,17.97,17.71,17.78,3774600,17.54
2007-09-25,17.85,17.94,17.30,17.62,3623100,17.38
2007-09-24,17.77,17.95,17.60,17.89,2706600,17.65
2007-09-21,18.25,18.25,17.76,17.77,8366300,17.53
2007-09-20,18.47,18.62,18.03,18.20,2702100,17.96
2007-09-19,18.36,18.74,18.31,18.49,2814900,18.24
2007-09-18,18.13,18.30,17.94,18.17,1791500,17.93
2007-09-17,18.39,18.39,17.95,18.17,1587900,17.93
2007-09-14,18.65,18.72,18.20,18.36,2001100,18.11
2007-09-13,18.57,18.84,18.48,18.77,1715000,18.52
2007-09-12,18.22,18.73,18.14,18.59,2991500,18.34
2007-09-11,18.21,18.29,18.19,18.29,1401300,18.05
2007-09-10,18.40,18.60,18.08,18.13,2298800,17.89
2007-09-07,18.90,18.98,18.40,18.40,3052300,18.15
2007-09-06,19.15,19.30,18.72,19.01,2240100,18.76
2007-09-05,19.30,19.59,18.96,19.02,3543400,18.77
2007-09-04,18.94,19.36,18.77,19.32,1971100,19.06
2007-09-03,19.10,19.10,18.93,18.96,1706500,18.71
2007-08-31,18.63,19.09,18.49,19.05,2766900,18.79
2007-08-30,18.61,18.70,18.20,18.42,2191000,18.17
2007-08-29,18.25,18.59,18.12,18.51,2492400,18.26
2007-08-28,18.45,18.80,18.17,18.34,3306800,18.09
2007-08-27,18.00,18.61,17.89,18.47,3068100,18.22
2007-08-24,18.38,18.44,17.89,17.89,4957400,17.65
2007-08-23,18.35,18.73,18.31,18.39,5821400,18.14
2007-08-22,17.26,18.31,17.26,18.14,6830700,17.90
2007-08-21,17.43,17.66,17.16,17.25,3169000,17.02
2007-08-20,17.67,17.97,17.28,17.36,2792400,17.13
2007-08-17,17.30,17.90,17.20,17.61,8290900,17.37
2007-08-16,18.70,18.80,17.45,17.51,10205700,17.28
2007-08-15,19.05,19.39,18.76,19.09,6206100,18.83
2007-08-14,19.03,19.60,19.03,19.13,3128600,18.87
2007-08-13,19.55,19.55,18.81,19.20,4578400,18.94
2007-08-10,19.64,19.95,19.15,19.27,6536800,19.01
2007-08-09,19.30,20.10,19.26,19.94,6298200,19.67
2007-08-08,19.99,20.30,19.82,20.13,4149200,19.86
2007-08-07,20.45,20.55,19.61,19.83,5475400,19.56
2007-08-06,20.61,20.95,20.26,20.35,3001500,20.08
2007-08-03,20.71,20.92,20.51,20.78,2818800,20.50
2007-08-02,20.38,20.75,20.18,20.69,3046200,20.41
2007-08-01,20.45,20.50,19.88,20.25,3520200,19.98
2007-07-31,20.20,20.80,20.10,20.75,5915600,20.47
2007-07-30,19.92,20.40,19.51,20.06,5901500,19.79
2007-07-27,19.57,20.04,19.02,19.95,7426900,19.68
2007-07-26,20.12,20.32,19.39,19.81,5318300,19.54
2007-07-25,20.00,20.34,19.78,20.10,3575500,19.83
2007-07-24,20.15,20.48,20.07,20.12,1962700,19.85
2007-07-23,20.32,20.49,20.14,20.23,1595800,19.96
2007-07-20,20.70,20.81,20.29,20.45,1993400,20.18
2007-07-19,20.62,20.78,20.49,20.66,1550400,20.38
2007-07-18,20.80,20.95,20.51,20.53,2967700,20.26
2007-07-17,20.41,21.25,20.08,21.16,8193900,20.88
2007-07-16,20.49,20.97,20.35,20.54,3363300,20.26
2007-07-13,20.59,20.60,20.26,20.49,1764300,20.22
2007-07-12,20.07,20.48,19.89,20.43,2705700,20.16
2007-07-11,20.00,20.13,19.77,20.11,3339200,19.84
2007-07-10,20.75,20.80,20.13,20.20,4588400,19.93
2007-07-09,21.10,21.19,20.68,20.80,3654700,20.52
2007-07-06,21.02,21.36,20.88,21.17,3317100,20.89
2007-07-05,21.35,21.38,20.75,21.12,3785000,20.84
2007-07-04,20.99,21.33,20.75,21.24,3286900,20.96
2007-07-03,20.55,20.96,20.46,20.90,4496700,20.62
2007-07-02,20.38,20.50,19.98,20.42,3012100,20.15
2007-06-29,20.29,20.58,20.03,20.52,4334400,20.25
2007-06-28,20.03,20.32,19.87,20.32,3836400,20.05
2007-06-27,19.68,20.00,19.59,19.89,4480600,19.62
2007-06-26,19.35,19.98,19.11,19.79,4442500,19.53
2007-06-25,19.09,19.56,18.92,19.48,3255200,19.22
2007-06-22,19.42,19.45,19.08,19.21,3071300,18.95
2007-06-21,19.40,19.71,19.16,19.36,3977600,19.10
2007-06-20,19.40,19.65,19.30,19.49,3908700,19.23
2007-06-19,19.67,19.85,19.29,19.36,2412200,19.10
2007-06-18,19.85,20.00,19.58,19.64,3793000,19.38
2007-06-15,19.01,19.85,19.01,19.72,10338000,19.46
2007-06-14,18.85,19.10,18.82,19.02,4350900,18.77
2007-06-13,18.88,18.90,18.61,18.72,3358400,18.47
2007-06-12,18.94,19.02,18.77,18.91,2605100,18.66
2007-06-11,18.82,19.05,18.74,18.93,2661800,18.68
2007-06-08,18.86,19.00,18.50,18.74,5303900,18.49
2007-06-07,19.44,19.58,18.86,18.97,3765700,18.72
2007-06-06,20.02,20.08,19.08,19.36,7376300,19.10
2007-06-05,20.45,20.70,20.07,20.16,3358100,19.89
2007-06-04,20.70,20.84,20.28,20.30,2232900,20.03
2007-06-01,20.25,20.78,20.21,20.70,3202700,20.42
2007-05-31,20.26,20.34,19.93,20.20,4300200,19.93
2007-05-30,20.61,20.65,20.12,20.22,4715600,19.95
2007-05-29,20.67,20.88,20.52,20.72,3103000,20.44
2007-05-28,20.67,20.67,20.67,20.67,000,20.39
2007-05-25,21.03,21.13,20.64,20.67,4194000,20.39
2007-05-24,21.63,21.70,21.08,21.19,7035700,20.91
2007-05-23,21.75,22.10,21.58,21.95,3403500,21.66
2007-05-22,21.24,21.77,21.21,21.68,3893900,21.39
2007-05-21,21.10,21.35,21.00,21.29,2173100,21.00
2007-05-18,20.83,21.34,20.63,21.20,3437400,20.92
2007-05-17,20.90,21.19,20.68,20.83,1314300,20.55
2007-05-16,20.93,21.09,20.70,20.87,2427700,20.59
2007-05-15,21.04,21.26,20.93,21.10,2840600,20.82
2007-05-14,21.31,21.39,21.02,21.08,2265400,20.80
2007-05-11,20.93,21.45,20.58,21.36,3555900,21.07
2007-05-10,21.64,21.67,21.20,21.20,2555700,20.92
2007-05-09,21.34,21.85,21.34,21.70,4369100,21.41
2007-05-08,21.31,21.33,21.00,21.14,2753800,20.86
2007-05-07,21.55,21.61,21.12,21.30,2805200,21.01
2007-05-04,20.40,21.80,20.39,21.58,7930300,21.29
2007-05-03,20.39,20.50,20.15,20.40,1891600,20.13
2007-05-02,20.25,20.71,20.15,20.44,2640800,20.17
2007-05-01,20.23,20.23,20.23,20.23,000,19.96
2007-04-30,20.15,20.41,20.11,20.23,1390300,19.96
2007-04-27,20.50,20.60,20.17,20.26,2280100,19.99
2007-04-26,20.24,21.18,20.23,20.57,3940400,20.29
2007-04-25,19.98,20.22,19.87,20.19,1831800,19.92
2007-04-24,20.00,20.15,19.83,19.98,3122100,19.71
2007-04-23,20.05,20.14,19.92,20.13,1711400,19.86
2007-04-20,19.99,20.23,19.89,20.12,2906800,19.85
2007-04-19,19.97,20.16,19.81,19.97,2319800,19.70
2007-04-18,20.30,20.56,19.89,20.18,4150400,19.91
2007-04-17,20.18,20.74,19.90,20.38,5012700,20.11
2007-04-16,19.86,20.46,19.77,20.32,5009300,20.05
2007-04-13,19.58,20.08,19.57,19.87,4492100,19.60
2007-04-12,19.54,19.90,19.33,19.57,5338400,19.31
2007-04-11,18.72,19.95,18.71,19.59,12475900,19.33
2007-04-10,18.53,18.92,18.51,18.73,3411800,18.48
2007-04-09,18.51,18.51,18.51,18.51,000,18.26
2007-04-06,18.51,18.51,18.51,18.51,000,18.26
2007-04-05,18.40,18.58,18.29,18.51,1281900,18.26
2007-04-04,18.58,18.59,18.31,18.47,2689200,18.22
2007-04-03,18.32,18.55,18.16,18.54,3032900,18.29
2007-04-02,18.43,18.55,18.28,18.41,1996600,18.16
2007-03-30,18.53,18.65,18.33,18.51,2051600,18.26
2007-03-29,18.42,18.63,18.23,18.58,2495900,18.33
2007-03-28,18.30,18.45,18.10,18.30,2522200,18.05
2007-03-27,18.45,18.48,18.16,18.31,2532300,18.06
2007-03-26,18.27,18.51,18.26,18.40,2378700,18.15
2007-03-23,18.00,18.50,18.00,18.39,3817700,18.14
2007-03-22,18.15,18.18,17.92,18.09,3217700,17.85
2007-03-21,18.11,18.28,17.73,17.95,4160300,17.71
2007-03-20,18.25,18.60,17.85,18.21,6890800,17.97
2007-03-19,17.50,18.84,17.40,18.10,25185400,17.86
2007-03-16,17.11,17.26,16.51,16.51,15920000,16.29
2007-03-15,17.30,17.39,17.09,17.27,4091800,17.04
2007-03-14,17.28,17.37,17.07,17.11,5780800,16.88
2007-03-13,17.87,17.94,17.54,17.56,2299700,17.32
2007-03-12,17.76,18.09,17.60,17.86,4259300,17.62
2007-03-09,17.79,17.90,17.58,17.81,2430800,17.57
2007-03-08,18.00,18.00,17.47,17.74,4399100,17.50
2007-03-07,17.38,18.02,17.22,17.88,7336200,17.64
2007-03-06,17.35,17.43,17.13,17.30,3390200,17.07
2007-03-05,17.23,17.26,16.93,17.20,5472700,16.97
2007-03-02,17.52,17.62,17.27,17.47,4008200,17.24
2007-03-01,17.56,17.85,17.35,17.43,6335700,17.20
2007-02-28,17.50,17.78,16.45,17.63,7691700,17.39
2007-02-27,18.40,18.44,17.62,17.90,6555500,17.66
2007-02-26,18.68,18.74,18.44,18.53,2181200,18.28
2007-02-23,18.58,18.79,18.39,18.54,3967300,18.29
2007-02-22,18.54,18.86,18.36,18.47,5034300,18.22
2007-02-21,18.65,18.69,18.23,18.35,2869000,18.10
2007-02-20,18.83,18.87,18.25,18.65,4397500,18.40
2007-02-19,18.53,19.19,18.51,18.89,5008600,18.64
2007-02-16,18.68,18.73,18.33,18.64,4924000,18.39
2007-02-15,18.41,18.75,18.16,18.67,5276100,18.42
2007-02-14,17.70,18.64,17.70,18.49,11500700,18.24
2007-02-13,17.31,17.94,17.31,17.78,9949300,17.54
2007-02-12,17.18,17.34,17.04,17.13,2978000,16.90
2007-02-09,17.35,17.75,17.16,17.37,5569100,17.14
2007-02-08,17.23,17.58,16.98,17.42,7627100,17.19
2007-02-07,16.55,17.48,16.54,17.33,18807200,17.10
2007-02-06,16.45,16.62,16.39,16.51,7122500,16.29
2007-02-05,16.10,16.34,15.95,16.25,3371000,16.03
2007-02-02,16.02,16.20,15.93,16.12,3301300,15.90
2007-02-01,15.83,16.26,15.79,16.04,4846800,15.83
2007-01-31,16.05,16.22,16.02,16.07,3125200,15.85
2007-01-30,16.08,16.23,15.95,16.11,3236500,15.89
2007-01-29,16.08,16.08,15.96,16.08,3455000,15.86
2007-01-26,16.05,16.13,15.95,16.09,2969800,15.87
2007-01-25,16.25,16.30,16.06,16.13,2231300,15.91
2007-01-24,16.40,16.40,16.12,16.27,2544300,16.05
2007-01-23,16.50,16.54,16.11,16.34,3230500,16.12
2007-01-22,16.65,16.69,16.45,16.54,2283400,16.32
2007-01-19,16.51,16.76,16.43,16.59,6369400,16.37
2007-01-18,16.54,16.77,16.47,16.53,5000000,16.31
2007-01-17,16.07,16.83,16.07,16.52,10044400,16.30
2007-01-16,16.01,16.19,15.92,16.09,4500300,15.87
2007-01-15,15.80,16.16,15.60,15.98,3564100,15.77
2007-01-12,15.78,15.86,15.56,15.67,3076400,15.46
2007-01-11,15.41,16.00,15.30,15.85,6658800,15.64
2007-01-10,15.48,15.51,15.27,15.35,2446800,15.14
2007-01-09,15.44,15.58,15.36,15.50,3213700,15.29
2007-01-08,15.44,15.45,15.28,15.35,2382200,15.14
2007-01-05,15.60,15.69,15.39,15.43,3426200,15.22
2007-01-04,15.36,15.66,15.28,15.60,4084100,15.39
2007-01-03,15.21,15.48,15.21,15.43,4294100,15.22
2007-01-02,15.16,15.32,15.11,15.19,3425500,14.99
2007-01-01,15.14,15.14,15.14,15.14,000,14.94
2006-12-29,15.15,15.22,15.12,15.14,1014600,14.94
2006-12-28,15.19,15.25,15.11,15.21,2191600,15.01
2006-12-27,15.13,15.30,15.13,15.20,2000600,15.00
2006-12-26,15.19,15.19,15.19,15.19,000,14.99
2006-12-25,15.19,15.19,15.19,15.19,000,14.99
2006-12-22,15.13,15.31,15.13,15.19,1847900,14.99
2006-12-21,15.35,15.47,15.16,15.20,3014000,15.00
2006-12-20,15.32,15.53,15.26,15.45,3230800,15.24
2006-12-19,15.35,15.45,15.25,15.32,3794200,15.11
2006-12-18,15.40,15.53,15.33,15.45,5870200,15.24
2006-12-15,15.47,15.67,15.09,15.61,13795700,15.40
2006-12-14,15.87,16.11,15.73,16.04,3895100,15.83
2006-12-13,15.86,15.99,15.86,15.96,2708200,15.75
2006-12-12,15.97,15.97,15.83,15.93,1933200,15.72
2006-12-11,15.93,15.97,15.72,15.97,2196700,15.76
2006-12-08,15.80,15.93,15.55,15.89,4403800,15.68
2006-12-07,15.82,15.94,15.76,15.85,1768700,15.64
2006-12-06,15.89,15.96,15.72,15.84,2093000,15.63
2006-12-05,15.83,15.96,15.76,15.85,1647200,15.64
2006-12-04,15.77,15.85,15.66,15.82,1913900,15.61
2006-12-01,15.94,16.03,15.60,15.77,2820500,15.56
2006-11-30,16.05,16.37,15.88,15.94,5378100,15.73
2006-11-29,15.75,16.11,15.71,16.00,7658100,15.79
2006-11-28,15.82,15.89,15.44,15.64,5644700,15.43
2006-11-27,16.03,16.17,15.77,15.82,3347000,15.61
2006-11-24,16.01,16.10,15.80,16.07,2718200,15.85
2006-11-23,16.27,16.29,15.90,16.00,2172600,15.79
2006-11-22,16.16,16.26,16.06,16.21,2150600,15.99
2006-11-21,16.26,16.34,16.13,16.20,1757700,15.98
2006-11-20,16.17,16.33,16.09,16.30,2491600,16.08
2006-11-17,16.14,16.33,16.11,16.23,2482200,16.01
2006-11-16,15.97,16.31,15.89,16.20,3635600,15.98
2006-11-15,16.25,16.34,15.87,16.01,3776600,15.80
2006-11-14,16.25,16.31,16.15,16.25,3545300,16.03
2006-11-13,16.25,16.39,16.17,16.38,3597300,16.16
2006-11-10,16.45,16.50,16.14,16.45,5584700,16.23
2006-11-09,17.10,17.24,16.22,16.61,12286400,16.39
2006-11-08,17.45,17.46,17.24,17.45,1864300,17.22
2006-11-07,17.54,17.54,17.31,17.45,2825300,17.22
2006-11-06,17.62,17.69,17.46,17.56,2687100,17.32
2006-11-03,17.45,17.64,17.45,17.61,3018100,17.37
2006-11-02,17.31,17.60,17.30,17.45,5045600,17.22
2006-11-01,17.17,17.35,17.15,17.30,2481200,17.07
2006-10-31,16.99,17.26,16.91,17.14,2403400,16.91
2006-10-30,17.13,17.13,16.84,17.00,3174000,16.77
2006-10-27,17.38,17.41,17.14,17.25,3085100,17.02
2006-10-26,17.38,17.44,17.27,17.34,1925400,17.11
2006-10-25,17.43,17.45,17.20,17.34,2708700,17.11
2006-10-24,17.44,17.52,17.31,17.39,2366400,17.16
2006-10-23,17.51,17.55,17.28,17.48,1908400,17.25
2006-10-20,17.40,17.59,17.37,17.51,2167800,17.28
2006-10-19,17.45,17.54,17.30,17.39,1408400,17.16
2006-10-18,17.30,17.52,17.29,17.38,2501100,17.15
2006-10-17,17.52,17.67,17.07,17.24,4505200,17.01
2006-10-16,17.60,17.73,17.45,17.57,6040100,17.33
2006-10-13,17.20,17.25,17.06,17.17,2469100,16.94
2006-10-12,16.99,17.19,16.95,17.14,2593800,16.91
2006-10-11,16.81,17.11,16.74,17.01,2922300,16.78
2006-10-10,16.76,17.05,16.71,16.88,2857800,16.65
2006-10-09,16.75,16.84,16.67,16.78,1480300,16.56
2006-10-06,16.72,16.86,16.65,16.72,2645100,16.50
2006-10-05,16.70,16.78,16.61,16.72,2358000,16.50
2006-10-04,16.36,16.85,16.32,16.64,6095700,16.42
2006-10-03,16.15,16.32,16.15,16.29,1923200,16.07
2006-10-02,16.27,16.33,16.08,16.27,2311400,16.05
2006-09-29,16.22,16.37,16.22,16.28,1716700,16.06
2006-09-28,16.25,16.49,16.13,16.23,2433100,16.01
2006-09-27,16.27,16.31,16.13,16.31,2615600,16.09
2006-09-26,16.28,16.33,16.11,16.15,3212600,15.93
2006-09-25,16.19,16.25,16.03,16.13,1510500,15.91
2006-09-22,16.35,16.38,16.05,16.16,3829600,15.94
2006-09-21,15.80,16.65,15.78,16.47,6000600,16.25
2006-09-20,15.82,15.87,15.72,15.84,2847100,15.63
2006-09-19,15.64,16.20,15.60,15.77,7557900,15.56
2006-09-18,15.57,15.64,15.43,15.58,1984800,15.37
2006-09-15,15.62,15.64,15.51,15.57,4354200,15.36
2006-09-14,15.75,15.89,15.56,15.67,3778300,15.46
2006-09-13,15.56,15.74,15.27,15.70,5119200,15.49
2006-09-12,15.39,15.64,15.28,15.52,4200800,15.31
2006-09-11,15.23,15.40,15.18,15.38,2586800,15.17
2006-09-08,15.16,15.28,15.14,15.24,1522200,15.04
2006-09-07,15.18,15.24,15.08,15.14,2676200,14.94
2006-09-06,15.30,15.37,15.19,15.24,2876700,15.04
2006-09-05,15.42,15.43,15.24,15.36,4205900,15.15
2006-09-04,15.70,15.74,15.36,15.44,4124200,15.23
2006-09-01,15.60,15.75,15.47,15.55,9144100,15.34
2006-08-31,15.20,15.36,15.18,15.24,3375100,15.04
2006-08-30,15.01,15.35,14.99,15.17,4233500,14.97
2006-08-29,14.83,15.05,14.80,14.98,3637400,14.78
2006-08-28,14.72,14.93,14.61,14.90,1549200,14.70
2006-08-25,14.79,14.80,14.57,14.70,1902000,14.50
2006-08-24,14.77,14.88,14.72,14.80,2810700,14.60
2006-08-23,14.93,15.00,14.75,14.81,2684700,14.61
2006-08-22,14.70,15.11,14.70,14.86,4718100,14.66
2006-08-21,14.90,14.90,14.68,14.70,2846700,14.50
2006-08-18,14.82,14.98,14.81,14.90,2533700,14.70
2006-08-17,14.75,15.03,14.72,14.87,5333300,14.67
2006-08-16,14.56,14.75,14.50,14.61,3396800,14.41
2006-08-15,14.45,14.58,14.01,14.51,6036900,14.32
2006-08-14,14.62,14.69,14.23,14.60,4498300,14.40
2006-08-11,14.87,14.95,14.70,14.80,3677800,14.60
2006-08-10,14.54,14.97,14.45,14.91,11054300,14.71
2006-08-09,15.63,15.65,15.38,15.55,1984000,15.34
2006-08-08,15.63,15.64,15.45,15.56,1901400,15.35
2006-08-07,15.53,15.70,15.44,15.53,3478100,15.32
2006-08-04,15.40,15.70,15.40,15.62,2713500,15.41
2006-08-03,15.47,15.49,15.30,15.40,3739900,15.19
2006-08-02,15.67,15.82,15.41,15.53,3574200,15.32
2006-08-01,15.73,15.79,15.41,15.52,1801900,15.31
2006-07-31,15.85,15.93,15.65,15.76,2151100,15.55
2006-07-28,15.73,15.82,15.45,15.82,2811100,15.61
2006-07-27,15.91,16.01,15.59,15.76,3903300,15.55
2006-07-26,15.45,16.29,15.36,15.70,11444200,15.49
2006-07-25,15.27,15.44,15.13,15.40,2794600,15.19
2006-07-24,15.12,15.22,15.01,15.19,2196400,14.99
2006-07-21,15.26,15.38,14.98,15.08,2372500,14.88
2006-07-20,15.37,15.54,15.21,15.32,1710600,15.11
2006-07-19,15.11,15.37,15.00,15.28,2687800,15.08
2006-07-18,15.05,15.26,14.96,15.02,2143700,14.82
2006-07-17,15.13,15.21,14.95,15.11,2415800,14.91
2006-07-14,15.29,15.40,15.06,15.10,2959000,14.90
2006-07-13,15.40,15.47,15.31,15.37,1980100,15.16
2006-07-12,15.45,15.53,15.38,15.53,2006200,15.32
2006-07-11,15.50,15.53,15.30,15.38,2943700,15.17
2006-07-10,15.45,15.62,15.35,15.55,1978800,15.34
2006-07-07,15.41,15.57,15.38,15.45,2141900,15.24
2006-07-06,15.52,15.58,15.42,15.49,2234700,15.28
2006-07-05,15.57,15.67,15.38,15.49,2496700,15.28
2006-07-04,15.73,15.73,15.30,15.52,2773200,15.31
2006-07-03,15.49,15.64,15.42,15.58,2121300,15.37
2006-06-30,15.31,15.56,15.25,15.49,3311500,15.28
2006-06-29,15.12,15.24,14.94,15.16,3517300,14.96
2006-06-28,14.71,15.09,14.66,15.01,7636700,14.81
2006-06-27,15.63,15.64,14.84,14.96,8421100,14.76
2006-06-26,15.71,15.71,15.38,15.51,2179100,15.30
2006-06-23,15.62,15.70,15.43,15.60,1987500,15.39
2006-06-22,15.78,15.79,15.55,15.65,2155100,15.44
2006-06-21,15.68,15.71,15.51,15.70,1636700,15.49
2006-06-20,15.48,15.70,15.48,15.70,1646500,15.49
2006-06-19,15.57,15.68,15.51,15.61,1902500,15.40
2006-06-16,15.39,15.39,15.39,15.39,000,15.18
2006-06-15,15.39,15.39,15.39,15.39,000,15.18
2006-06-14,15.34,15.48,15.18,15.39,3717100,15.18
2006-06-13,15.30,15.40,15.17,15.29,2870800,15.09
2006-06-12,15.44,15.61,15.40,15.44,1358600,15.23
2006-06-09,15.51,15.65,15.42,15.51,2359200,15.30
2006-06-08,15.55,15.68,15.33,15.37,4950700,15.16
2006-06-07,15.82,15.86,15.68,15.75,1756900,15.54
2006-06-06,15.75,15.97,15.65,15.76,2010200,15.55
2006-06-05,16.05,16.08,15.84,15.90,1429800,15.69
2006-06-02,16.05,16.25,16.05,16.07,2481100,15.85
2006-06-01,15.78,16.01,15.73,15.98,2186000,15.77
2006-05-31,15.58,15.92,15.53,15.82,4039600,15.61
2006-05-30,15.98,15.98,15.66,15.73,1609800,15.52
2006-05-29,15.90,15.95,15.75,15.86,1091100,15.65
2006-05-26,15.91,15.94,15.60,15.88,1965400,15.67
2006-05-25,15.70,15.90,15.57,15.79,1507200,15.58
2006-05-24,15.68,15.83,15.46,15.63,4329200,15.42
2006-05-23,15.80,16.03,15.71,15.89,3991100,15.68
2006-05-22,15.87,15.98,15.70,15.76,3627700,15.55
2006-05-19,15.71,15.96,15.71,15.86,2922500,15.65
2006-05-18,15.90,15.99,15.66,15.83,4836100,15.62
2006-05-17,16.18,16.32,15.86,15.87,3667600,15.66
2006-05-16,16.08,16.47,16.08,16.16,3385000,15.94
2006-05-15,16.15,16.29,15.91,16.11,3805600,15.89
2006-05-12,16.46,16.60,16.17,16.20,4479400,15.98
2006-05-11,17.00,17.05,16.46,16.51,7959600,16.29
2006-05-10,17.50,17.84,17.46,17.76,7293300,17.52
2006-05-09,17.35,17.74,17.18,17.53,11225700,17.30
2006-05-08,16.94,17.27,16.88,17.18,5469700,16.95
2006-05-05,16.70,16.93,16.69,16.80,3590600,16.58
2006-05-04,16.50,16.73,16.49,16.60,4420000,16.38
2006-05-03,17.04,17.10,16.44,16.56,4201600,16.34
2006-05-02,16.96,17.15,16.92,17.01,3425500,16.78
2006-05-01,16.88,16.88,16.88,16.88,000,16.65
2006-04-28,16.95,17.00,16.66,16.88,2760400,16.65
2006-04-27,16.86,16.89,16.63,16.85,2786300,16.62
2006-04-26,16.69,16.93,16.67,16.77,3071800,16.55
2006-04-25,16.64,16.92,16.50,16.71,4798300,16.49
2006-04-24,16.22,16.80,16.13,16.57,4261500,16.35
2006-04-21,16.30,16.30,16.14,16.23,2651200,16.01
2006-04-20,16.13,16.31,16.11,16.23,3288000,16.01
2006-04-19,15.89,16.23,15.77,16.10,5898400,15.88
2006-04-18,16.00,16.02,15.60,15.71,4386600,15.50
2006-04-17,15.94,15.94,15.94,15.94,000,15.73
2006-04-14,15.94,15.94,15.94,15.94,000,15.73
2006-04-13,15.88,16.10,15.85,15.94,2481500,15.73
2006-04-12,15.93,16.01,15.68,15.79,3792800,15.58
2006-04-11,16.25,16.25,15.96,16.02,2504200,15.81
2006-04-10,16.15,16.35,16.13,16.28,1906700,16.06
2006-04-07,16.25,16.34,16.07,16.13,2014000,15.91
2006-04-06,16.37,16.40,16.15,16.23,2728400,16.01
2006-04-05,16.20,16.48,16.19,16.37,3345400,16.15
2006-04-04,16.34,16.34,16.11,16.20,2651900,15.98
2006-04-03,16.21,16.34,16.16,16.29,2852300,16.07
2006-03-31,16.07,16.22,16.01,16.20,2656100,15.98
2006-03-30,16.10,16.20,15.98,16.16,3800600,15.94
2006-03-29,16.37,16.52,15.81,16.05,10183500,15.84
2006-03-28,16.83,16.90,16.35,16.42,5347200,16.20
2006-03-27,16.90,17.00,16.80,16.87,2208500,16.64
2006-03-24,16.73,16.93,16.73,16.87,2473600,16.64
2006-03-23,16.96,16.98,16.72,16.81,3922200,16.58
2006-03-22,17.41,17.57,16.76,16.96,9793200,16.73
2006-03-21,17.28,17.55,17.12,17.46,4553600,17.23
2006-03-20,17.19,17.26,17.10,17.22,2855100,16.99
2006-03-17,17.00,17.16,16.95,17.09,6803700,16.86
2006-03-16,16.82,17.05,16.75,16.93,4005500,16.70
2006-03-15,16.81,16.83,16.65,16.76,1681600,16.54
2006-03-14,16.54,16.77,16.47,16.70,1958900,16.48
2006-03-13,16.66,16.73,16.48,16.54,2656500,16.32
2006-03-10,16.50,16.64,16.47,16.64,2026800,16.42
2006-03-09,16.64,16.70,16.43,16.50,1863000,16.28
2006-03-08,16.69,16.83,16.49,16.49,4545900,16.27
2006-03-07,16.54,16.78,16.46,16.71,4733800,16.49
2006-03-06,16.95,16.97,16.71,16.78,2261300,16.56
2006-03-03,16.74,16.98,16.73,16.81,2568900,16.58
2006-03-02,16.69,16.86,16.61,16.82,3682100,16.59
2006-03-01,16.55,16.77,16.52,16.68,3300700,16.46
2006-02-28,16.85,16.92,16.36,16.56,3849600,16.34
2006-02-27,16.95,16.99,16.81,16.85,1997500,16.62
2006-02-24,16.86,16.98,16.85,16.97,2467400,16.74
2006-02-23,17.09,17.09,16.75,16.92,3393200,16.69
2006-02-22,17.21,17.30,16.82,17.04,4209300,16.81
2006-02-21,17.36,17.42,17.12,17.25,3422800,17.02
2006-02-20,17.40,17.45,17.29,17.29,2232300,17.06
2006-02-17,17.70,17.70,17.32,17.42,3545700,17.19
2006-02-16,17.46,17.87,17.26,17.72,4036700,17.48
2006-02-15,17.43,17.43,17.28,17.35,2116800,17.12
2006-02-14,17.48,17.55,17.29,17.45,2660200,17.22
2006-02-13,17.45,17.48,17.21,17.40,3055800,17.17
2006-02-10,17.49,17.61,17.26,17.45,3140900,17.22
2006-02-09,17.54,17.80,17.48,17.57,2940200,17.33
2006-02-08,17.12,17.46,17.12,17.41,2736500,17.18
2006-02-07,17.44,17.49,17.13,17.34,2332900,17.11
2006-02-06,17.50,17.58,17.30,17.42,1939800,17.19
2006-02-03,17.53,17.55,17.32,17.47,3929600,17.24
2006-02-02,17.65,17.72,17.40,17.40,3293300,17.17
2006-02-01,17.46,17.72,17.31,17.55,2526700,17.31
2006-01-31,17.65,17.66,17.15,17.47,5582100,17.24
2006-01-30,17.58,17.82,17.50,17.65,3427400,17.41
2006-01-27,17.59,17.94,17.33,17.50,4660500,17.27
2006-01-26,17.27,17.66,17.25,17.56,3957100,17.32
2006-01-25,17.28,17.40,16.91,17.32,3704300,17.09
2006-01-24,17.17,17.28,17.09,17.13,2183000,16.90
2006-01-23,17.12,17.27,16.92,17.27,5080200,17.04
2006-01-20,17.53,17.58,17.22,17.27,3310700,17.04
2006-01-19,17.61,17.70,17.41,17.59,2668400,17.35
2006-01-18,17.30,17.67,17.25,17.59,3669500,17.35
2006-01-17,17.65,17.74,17.36,17.64,3202200,17.40
2006-01-16,17.67,17.90,17.60,17.85,1660700,17.61
2006-01-13,17.75,17.84,17.55,17.71,3151300,17.47
2006-01-12,17.77,17.94,17.65,17.79,2113300,17.55
2006-01-11,17.70,18.01,17.70,17.90,2855300,17.66
2006-01-10,18.16,18.17,17.48,17.58,6861300,17.34
2006-01-09,18.49,18.49,18.09,18.20,3478300,17.96
2006-01-06,18.25,18.44,18.11,18.39,2186100,18.14
2006-01-05,18.49,18.49,18.06,18.15,2996100,17.91
2006-01-04,18.39,18.58,18.28,18.40,4592500,18.15
2006-01-03,17.94,18.47,17.90,18.12,7458700,17.88
2006-01-02,17.50,17.99,17.40,17.83,3707100,17.59
2005-12-30,17.50,17.51,17.17,17.30,1853900,17.07
2005-12-29,17.29,17.53,17.28,17.50,1790400,17.27
2005-12-28,17.26,17.44,17.21,17.27,1551600,17.04
2005-12-27,17.04,17.28,17.02,17.20,1246800,16.97
2005-12-26,16.97,16.97,16.97,16.97,000,16.74
2005-12-23,17.04,17.10,16.92,16.97,1056000,16.74
2005-12-22,17.01,17.12,16.91,17.00,1783200,16.77
2005-12-21,16.95,17.11,16.85,17.05,1780500,16.82
2005-12-20,16.88,17.10,16.78,16.91,2483400,16.68
2005-12-19,17.00,17.05,16.84,16.89,2037200,16.66
2005-12-16,17.00,17.01,16.88,17.00,3228800,16.77
2005-12-15,17.19,17.26,16.85,16.98,3190700,16.75
2005-12-14,17.21,17.24,16.98,17.05,1998400,16.82
2005-12-13,17.38,17.38,17.06,17.20,1983500,16.97
2005-12-12,17.48,17.49,17.30,17.38,1326900,17.15
2005-12-09,17.50,17.65,17.13,17.34,2658600,17.11
2005-12-08,17.45,17.60,17.21,17.44,2534000,17.21
2005-12-07,17.19,17.75,17.15,17.43,6805100,17.20
2005-12-06,16.70,17.21,16.65,17.12,4770900,16.89
2005-12-05,16.67,16.72,16.52,16.64,2007400,16.42
2005-12-02,16.64,16.68,16.56,16.61,1581200,16.39
2005-12-01,16.39,16.54,16.32,16.50,2102100,16.28
2005-11-30,16.50,16.50,16.28,16.37,1917700,16.15
2005-11-29,16.50,16.60,16.28,16.47,2562200,16.25
2005-11-28,16.64,16.80,16.47,16.47,1766700,16.25
2005-11-25,16.69,16.70,16.43,16.55,1427500,16.33
2005-11-24,16.55,16.71,16.53,16.65,1481500,16.43
2005-11-23,16.55,16.57,16.45,16.53,1068700,16.31
2005-11-22,16.54,16.59,16.30,16.50,1557200,16.28
2005-11-21,16.60,16.65,16.28,16.50,2335600,16.28
2005-11-18,16.27,16.49,16.15,16.49,2481600,16.27
2005-11-17,16.42,16.50,16.10,16.16,4025800,15.94
2005-11-16,16.45,16.59,16.25,16.38,2288200,16.16
2005-11-15,16.60,16.74,16.48,16.50,1465300,16.28
2005-11-14,16.61,16.77,16.47,16.55,1959500,16.33
2005-11-11,16.47,16.55,16.22,16.55,3096000,16.33
2005-11-10,16.82,16.82,16.16,16.28,4351000,16.06
2005-11-09,16.71,16.82,16.57,16.68,1958200,16.46
2005-11-08,16.89,16.94,16.61,16.62,2350400,16.40
2005-11-07,16.55,16.85,16.52,16.71,2547300,16.49
2005-11-04,16.55,16.85,16.45,16.61,3346400,16.39
2005-11-03,16.22,16.54,16.18,16.48,2305700,16.26
2005-11-02,16.17,16.28,16.08,16.22,1636000,16.00
2005-11-01,16.15,16.18,15.93,16.11,2110300,15.89
2005-10-31,16.30,16.39,16.16,16.21,2639700,15.99
2005-10-28,16.08,16.22,15.60,16.15,5981000,15.93
2005-10-27,16.40,16.45,15.93,16.10,2702300,15.88
2005-10-26,16.56,16.70,16.33,16.51,2179000,16.29
2005-10-25,16.83,16.84,16.51,16.55,2177500,16.33
2005-10-24,16.60,16.78,16.50,16.67,1589500,16.45
2005-10-21,16.52,16.56,16.33,16.49,2264400,16.27
2005-10-20,16.77,17.04,16.45,16.56,2810600,16.34
2005-10-19,16.97,16.97,16.16,16.56,6199900,16.34
2005-10-18,17.22,17.36,17.05,17.09,1193500,16.86
2005-10-17,17.15,17.32,17.14,17.16,1795300,16.93
2005-10-14,16.80,17.17,16.80,17.07,2189700,16.84
2005-10-13,17.20,17.20,16.75,16.82,4145900,16.59
2005-10-12,17.50,17.60,17.26,17.31,1580100,17.08
2005-10-11,17.60,17.67,17.46,17.53,1468000,17.30
2005-10-10,17.57,17.62,17.44,17.54,1286200,17.31
2005-10-07,17.46,17.70,17.40,17.46,1931400,17.23
2005-10-06,17.44,17.78,17.39,17.50,2852700,17.27
2005-10-05,17.82,17.85,17.54,17.62,2218800,17.38
2005-10-04,17.76,17.93,17.61,17.93,2983600,17.69
2005-10-03,17.72,17.72,17.33,17.68,1771600,17.44
2005-09-30,17.92,17.97,17.63,17.72,2727400,17.48
2005-09-29,17.65,17.85,17.61,17.80,2868000,17.56
2005-09-28,17.42,17.68,17.35,17.64,3318200,17.40
2005-09-27,17.21,17.50,17.15,17.29,2802900,17.06
2005-09-26,16.80,17.24,16.76,17.24,3446600,17.01
2005-09-23,16.94,17.03,16.46,16.69,3271700,16.47
2005-09-22,16.92,17.06,16.73,16.85,3369300,16.62
2005-09-21,17.25,17.42,16.85,17.08,4214000,16.85
2005-09-20,17.35,17.48,17.25,17.32,2527500,17.09
2005-09-19,17.27,17.55,17.22,17.41,2550900,17.18
2005-09-16,17.67,17.77,17.43,17.63,6854500,17.39
2005-09-15,17.45,17.63,17.36,17.63,4529300,17.39
2005-09-14,17.12,17.43,17.12,17.35,5920500,17.12
2005-09-13,17.48,17.48,17.00,17.12,12401400,16.89
2005-09-12,17.73,17.75,17.26,17.44,7097900,17.21
2005-09-09,17.75,17.83,17.40,17.70,5879000,17.46
2005-09-08,18.10,18.20,17.56,17.69,6470400,17.45
2005-09-07,18.42,18.47,18.06,18.07,4973200,17.83
2005-09-06,18.25,18.49,18.20,18.40,3274300,18.15
2005-09-05,18.00,18.45,17.92,18.25,4020300,18.01
2005-09-02,17.51,17.98,17.39,17.98,8810100,17.74
2005-09-01,19.16,19.32,18.73,18.73,3474000,18.48
2005-08-31,19.22,19.33,18.93,19.12,2241300,18.86
2005-08-30,19.28,19.38,19.12,19.30,2259500,19.04
2005-08-29,18.97,19.28,18.71,19.28,3374000,19.02
2005-08-26,19.60,19.67,19.05,19.05,3964600,18.79
2005-08-25,19.60,19.73,19.36,19.51,2086200,19.25
2005-08-24,19.68,19.89,19.54,19.65,2620200,19.39
2005-08-23,19.44,19.75,19.08,19.69,5913900,19.43
2005-08-22,19.74,19.74,19.12,19.44,9010800,19.18
2005-08-19,20.00,20.52,19.78,19.90,10014700,19.63
2005-08-18,21.14,21.30,20.88,20.96,1011300,20.68
2005-08-17,20.91,21.27,20.60,21.20,1771200,20.92
2005-08-16,21.51,21.60,21.03,21.09,1036800,20.81
2005-08-15,21.50,21.64,21.24,21.35,612200,21.06
2005-08-12,21.89,21.90,21.36,21.44,1146500,21.15
2005-08-11,22.19,22.46,21.35,21.65,2402500,21.36
2005-08-10,21.90,22.01,21.44,21.98,1351500,21.69
2005-08-09,21.60,21.84,21.58,21.80,1114800,21.51
2005-08-08,21.60,21.79,21.43,21.55,822800,21.26
2005-08-05,21.50,21.75,21.32,21.67,1158300,21.38
2005-08-04,21.86,21.91,21.46,21.54,1141200,21.25
2005-08-03,21.81,21.94,21.74,21.94,900100,21.65
2005-08-02,21.56,21.88,21.56,21.84,638100,21.55
2005-08-01,21.68,21.68,21.47,21.62,633400,21.33
2005-07-29,21.70,21.71,21.47,21.63,1688800,21.34
2005-07-28,21.58,21.69,21.44,21.69,759700,21.40
2005-07-27,21.36,21.59,21.36,21.47,831800,21.18
2005-07-26,21.43,21.62,21.34,21.42,830200,21.13
2005-07-25,21.58,21.58,21.19,21.51,1334800,21.22
2005-07-22,21.44,21.70,21.38,21.57,1161300,21.28
2005-07-21,21.41,21.57,21.21,21.35,1335300,21.06
2005-07-20,21.40,21.53,21.26,21.26,1209500,20.98
2005-07-19,21.25,21.44,21.20,21.43,1084700,21.14
2005-07-18,21.27,21.34,21.17,21.20,775900,20.92
2005-07-15,21.50,21.50,21.25,21.25,1195200,20.97
2005-07-14,21.40,21.50,21.29,21.46,883300,21.17
2005-07-13,21.27,21.40,21.21,21.34,1218100,21.05
2005-07-12,21.30,21.43,21.16,21.27,1343900,20.99
2005-07-11,21.00,21.47,20.83,21.42,1545600,21.13
2005-07-08,20.85,20.98,20.71,20.76,1715700,20.48
2005-07-07,21.03,21.30,19.36,20.59,6577200,20.31
2005-07-06,20.71,21.20,20.56,21.08,1417100,20.80
2005-07-05,20.64,20.64,20.64,20.64,000,20.36
2005-07-04,20.64,20.64,20.64,20.64,000,20.36
2005-07-01,20.45,20.68,20.23,20.64,1230000,20.36
2005-06-30,20.58,20.85,20.43,20.49,1394200,20.22
2005-06-29,20.75,20.80,20.36,20.53,1081600,20.26
2005-06-28,20.56,20.65,20.41,20.61,860400,20.33
2005-06-27,20.22,20.49,19.87,20.42,1792100,20.15
2005-06-24,20.75,20.85,20.33,20.40,1540900,20.13
2005-06-23,20.86,21.08,20.85,20.97,1234500,20.69
2005-06-22,20.89,20.95,20.77,20.87,786800,20.59
2005-06-21,20.74,21.00,20.74,20.87,1050000,20.59
2005-06-20,20.74,20.90,20.60,20.75,1191400,20.47
2005-06-17,20.56,21.00,20.49,20.91,3184600,20.63
2005-06-16,20.59,20.63,20.35,20.43,1285300,20.16
2005-06-15,20.70,20.75,20.34,20.47,1912700,20.20
2005-06-14,20.50,20.81,20.37,20.64,2117700,20.36
2005-06-13,20.79,20.83,20.39,20.66,1614100,20.38
2005-06-10,20.75,20.96,20.69,20.82,1239000,20.54
2005-06-09,20.45,20.77,20.40,20.63,1260900,20.35
2005-06-08,20.40,20.58,20.26,20.52,791700,20.25
2005-06-07,20.58,20.58,20.15,20.38,1181900,20.11
2005-06-06,20.46,20.63,20.32,20.50,862800,20.23
2005-06-03,20.55,20.69,20.32,20.39,1246600,20.12
2005-06-02,20.35,20.62,20.30,20.50,1005700,20.23
2005-06-01,20.12,20.57,20.09,20.40,1545600,20.13
2005-05-31,19.85,20.18,19.82,20.15,1472500,19.88
2005-05-30,19.81,20.00,19.81,19.93,530500,19.66
2005-05-27,19.87,19.96,19.77,19.90,1069400,19.63
2005-05-26,19.70,19.92,19.50,19.75,1072400,19.49
2005-05-25,19.47,19.75,19.47,19.68,1858300,19.42
2005-05-24,19.61,19.69,19.43,19.50,1209200,19.24
2005-05-23,19.79,19.79,19.47,19.60,1023700,19.34
2005-05-20,19.60,19.65,19.46,19.54,1615400,19.28
2005-05-19,19.29,19.62,19.27,19.54,2472900,19.28
2005-05-18,18.95,19.35,18.77,19.14,1662100,18.88
2005-05-17,19.20,19.20,18.81,18.84,1140900,18.59
2005-05-16,19.10,19.19,19.06,19.11,454900,18.85
2005-05-13,18.98,19.19,18.91,19.19,1462400,18.93
2005-05-12,19.26,19.37,18.88,19.07,2857900,18.81
2005-05-11,19.40,19.84,19.25,19.72,3835100,19.46
2005-05-10,19.25,19.57,19.18,19.33,3581600,19.07
2005-05-09,19.04,19.11,18.83,18.90,1222400,18.65
2005-05-06,18.92,19.00,18.77,18.95,1383400,18.70
2005-05-05,18.89,19.00,18.81,19.00,659900,18.75
2005-05-04,18.96,19.14,18.58,18.79,1492600,18.54
2005-05-03,18.90,18.96,18.60,18.90,1089600,18.65
2005-05-02,18.72,18.97,18.71,18.81,1049400,18.56
2005-04-29,18.29,18.84,18.15,18.65,1996000,18.40
2005-04-28,18.80,18.85,18.25,18.35,2644300,18.10
2005-04-27,18.86,18.96,18.60,18.70,2216000,18.45
2005-04-26,19.42,19.42,18.87,19.01,1523600,18.76
2005-04-25,19.48,19.62,19.31,19.45,589700,19.19
2005-04-22,19.35,19.60,19.24,19.49,1460700,19.23
2005-04-21,19.15,19.51,19.15,19.31,1041900,19.05
2005-04-20,19.66,19.66,19.15,19.34,1436700,19.08
2005-04-19,19.60,19.75,19.35,19.48,1769000,19.22
2005-04-18,19.80,19.85,19.26,19.40,3602600,19.14
2005-04-15,20.68,20.74,19.93,20.27,3293900,20.00
2005-04-14,20.65,20.97,20.64,20.95,1847300,20.67
2005-04-13,20.39,20.82,20.37,20.80,2051600,20.52
2005-04-12,20.33,20.43,20.16,20.24,1130400,19.97
2005-04-11,20.31,20.33,20.07,20.27,695100,20.00
2005-04-08,20.35,20.45,20.21,20.33,1196800,20.06
2005-04-07,20.20,20.47,19.85,20.29,1969000,20.02
2005-04-06,19.78,20.20,19.71,20.18,2328700,19.91
2005-04-05,19.70,19.88,19.64,19.67,1927600,19.41
2005-04-04,20.02,20.16,19.54,19.60,3116200,19.34
2005-04-01,20.30,20.53,19.98,20.05,2815500,19.78
2005-03-31,20.58,20.58,20.31,20.37,1666400,20.10
2005-03-30,20.70,20.77,20.26,20.40,2393200,20.13
2005-03-29,21.00,21.11,20.65,20.90,1856000,20.62
2005-03-28,21.11,21.11,21.11,21.11,000,20.83
2005-03-25,21.11,21.11,21.11,21.11,000,20.83
2005-03-24,20.94,21.32,20.72,21.11,5011900,20.83
2005-03-23,20.78,21.65,20.70,21.58,4085000,21.29
2005-03-22,20.36,20.98,20.30,20.90,1806300,20.62
2005-03-21,20.41,20.71,20.28,20.35,808800,20.08
2005-03-18,20.72,20.74,20.38,20.41,1911800,20.14
2005-03-17,20.69,20.88,20.56,20.59,1378200,20.31
2005-03-16,21.25,21.26,20.61,20.63,2205000,20.35
2005-03-15,21.31,21.35,21.05,21.25,1588100,20.97
2005-03-14,21.36,21.53,21.06,21.28,1538400,21.00
2005-03-11,21.70,21.76,20.85,21.20,2291300,20.92
2005-03-10,21.74,21.81,21.12,21.49,3120700,21.20
2005-03-09,21.20,22.34,21.19,21.79,5328200,21.50
2005-03-08,20.75,21.39,20.61,21.20,3846700,20.92
2005-03-07,20.43,20.84,20.41,20.78,2375200,20.50
2005-03-04,20.16,20.33,20.03,20.14,1506500,19.87
2005-03-03,19.95,20.17,19.87,20.17,2167100,19.90
2005-03-02,19.37,20.13,19.37,20.04,2696300,19.77
2005-03-01,19.61,19.74,19.35,19.47,1540900,19.21
2005-02-28,19.77,19.83,19.52,19.68,2602100,19.42
2005-02-25,19.07,19.67,19.07,19.65,3008600,19.39
2005-02-24,18.56,19.06,18.55,19.02,1883600,18.77
2005-02-23,18.45,18.79,18.31,18.59,1483900,18.34
2005-02-22,18.96,18.96,18.53,18.58,1216400,18.33
2005-02-21,18.78,18.91,18.65,18.91,1024900,18.66
2005-02-18,18.85,18.93,18.56,18.62,1742400,18.37
2005-02-17,18.93,19.10,18.84,18.88,908400,18.63
2005-02-16,18.95,18.99,18.60,18.94,1584500,18.69
2005-02-15,19.00,19.09,18.89,19.03,1302500,18.78
2005-02-14,18.99,19.02,18.85,18.97,1163900,18.72
2005-02-11,19.00,19.05,18.82,18.91,1130700,18.66
2005-02-10,18.97,19.06,18.80,18.91,2027300,18.66
2005-02-09,18.78,19.14,18.66,18.90,2270600,18.65
2005-02-08,18.25,18.78,18.25,18.72,1876000,18.47
2005-02-07,18.39,18.55,18.22,18.25,1078900,18.01
2005-02-04,18.31,18.45,18.09,18.36,1322400,18.11
2005-02-03,18.31,18.49,18.19,18.32,1302800,18.07
2005-02-02,18.19,18.44,18.06,18.41,1642100,18.16
2005-02-01,17.85,18.15,17.76,18.14,1438900,17.90
2005-01-31,17.78,17.91,17.71,17.91,1258100,17.67
2005-01-28,17.59,17.83,17.59,17.67,861700,17.43
2005-01-27,17.55,17.70,17.43,17.61,1820900,17.37
2005-01-26,17.68,17.69,17.50,17.65,872200,17.41
2005-01-25,17.26,17.60,17.26,17.57,1316600,17.33
2005-01-24,17.44,17.49,17.16,17.30,1530900,17.07
2005-01-21,17.60,17.62,17.45,17.53,941000,17.30
2005-01-20,17.69,17.80,17.48,17.63,1884900,17.39
2005-01-19,17.89,17.98,17.75,17.80,1106600,17.56
2005-01-18,17.94,17.96,17.71,17.92,845900,17.68
2005-01-17,18.00,18.05,17.85,17.95,788400,17.71
2005-01-14,17.86,17.98,17.76,17.88,1068900,17.64
2005-01-13,17.96,18.02,17.82,17.88,914400,17.64
2005-01-12,17.73,17.99,17.72,17.85,1234400,17.61
2005-01-11,18.33,18.35,17.71,17.74,2597400,17.50
2005-01-10,18.32,18.46,18.02,18.21,1041300,17.97
2005-01-07,18.38,18.41,18.15,18.30,1364000,18.05
2005-01-06,18.13,18.43,18.03,18.39,1537500,18.14
2005-01-05,18.05,18.25,17.87,18.19,1508200,17.95
2005-01-04,17.84,18.34,17.66,18.14,2253700,17.90
2005-01-03,17.55,17.88,17.48,17.79,974000,17.55
2004-12-31,17.42,17.42,17.42,17.42,000,17.19
2004-12-30,17.40,17.48,17.35,17.42,347800,17.19
2004-12-29,17.53,17.58,17.36,17.40,861500,17.17
2004-12-28,17.74,17.74,17.43,17.58,924200,17.34
2004-12-27,17.72,17.79,17.59,17.75,1252400,17.51
2004-12-24,17.94,17.94,17.94,17.94,000,17.70
2004-12-23,17.87,18.05,17.83,17.94,972700,17.70
2004-12-22,17.79,18.05,17.75,17.98,2244500,17.74
2004-12-21,17.54,17.79,17.41,17.73,1939500,17.49
2004-12-20,17.25,17.44,17.19,17.42,1660400,17.19
2004-12-17,17.15,17.20,17.00,17.19,4550300,16.96
2004-12-16,17.16,17.29,17.03,17.13,1180500,16.90
2004-12-15,17.09,17.21,17.01,17.08,1149600,16.85
2004-12-14,17.14,17.16,17.03,17.09,905300,16.86
2004-12-13,16.84,17.16,16.75,17.00,1941900,16.77
2004-12-10,16.69,16.79,16.50,16.72,859800,16.50
2004-12-09,16.82,16.97,16.48,16.61,1132900,16.39
2004-12-08,16.81,17.00,16.75,16.87,883600,16.64
2004-12-07,16.84,17.08,16.69,16.81,2088800,16.58
2004-12-06,16.59,16.88,16.45,16.79,1798300,16.57
2004-12-03,16.56,16.69,16.37,16.58,1545800,16.36
2004-12-02,16.50,16.69,16.45,16.53,2993000,16.31
2004-12-01,16.70,16.70,16.20,16.48,8969900,16.26
2004-11-30,16.97,17.05,16.55,16.75,1542400,16.53
2004-11-29,17.18,17.26,16.85,16.85,1052500,16.62
2004-11-26,17.10,17.20,16.97,17.06,705200,16.83
2004-11-25,17.20,17.32,17.02,17.20,807800,16.97
2004-11-24,16.84,17.19,16.83,17.13,1261100,16.90
2004-11-23,16.70,16.94,16.70,16.85,692000,16.62
2004-11-22,16.85,16.97,16.75,16.83,1038900,16.60
2004-11-19,17.08,17.20,16.90,16.93,1038700,16.70
2004-11-18,17.15,17.20,17.02,17.12,1017600,16.89
2004-11-17,16.81,17.20,16.81,17.20,1021000,16.97
2004-11-16,17.02,17.04,16.80,16.80,739900,16.58
2004-11-15,17.06,17.30,16.98,17.05,1446800,16.82
2004-11-12,17.04,17.18,16.80,17.05,1851100,16.82
2004-11-11,16.84,17.01,16.63,16.99,2298000,16.76
2004-11-10,16.45,16.77,16.45,16.72,1409700,16.50
2004-11-09,16.31,16.60,16.30,16.47,1840400,16.25
2004-11-08,16.05,16.44,15.90,16.35,1594600,16.13
2004-11-05,16.35,16.39,16.05,16.14,1297100,15.92
2004-11-04,16.36,16.44,16.04,16.15,1256800,15.93
2004-11-03,16.70,16.70,16.26,16.44,1391200,16.22
2004-11-02,16.22,16.62,16.18,16.62,1315200,16.40
2004-11-01,16.35,16.35,16.09,16.17,873200,15.95
2004-10-29,16.45,16.53,16.23,16.34,715300,16.12
2004-10-28,16.25,16.62,16.21,16.34,1771200,16.12
2004-10-27,15.95,16.21,15.84,16.21,1452700,15.99
2004-10-26,15.87,15.89,15.73,15.81,576400,15.60
2004-10-25,15.85,15.95,15.66,15.81,910300,15.60
2004-10-22,15.96,16.35,15.90,16.17,1132500,15.95
2004-10-21,16.20,16.38,15.94,16.00,1904100,15.79
2004-10-20,15.68,16.22,15.67,16.09,2429500,15.87
2004-10-19,15.69,16.09,15.68,15.88,2341000,15.67
2004-10-18,15.75,15.75,15.46,15.54,799000,15.33
2004-10-15,15.78,15.82,15.57,15.75,826800,15.54
2004-10-14,15.70,15.89,15.66,15.80,960600,15.59
2004-10-13,15.70,15.95,15.54,15.82,1236200,15.61
2004-10-12,15.80,15.80,15.46,15.57,588400,15.36
2004-10-11,15.72,15.91,15.70,15.80,873200,15.59
2004-10-08,15.55,15.83,15.47,15.78,1126800,15.57
2004-10-07,15.85,15.86,15.69,15.71,684400,15.50
2004-10-06,15.81,15.92,15.59,15.82,1096300,15.61
2004-10-05,15.63,15.94,15.54,15.85,1651000,15.64
2004-10-04,15.51,15.76,15.45,15.62,1500000,15.41
2004-10-01,15.08,15.47,15.08,15.42,1185300,15.21
2004-09-30,15.06,15.23,14.97,15.09,1600100,14.89
2004-09-29,14.95,15.03,14.86,14.95,837400,14.75
2004-09-28,14.74,14.89,14.65,14.88,941200,14.68
2004-09-27,14.93,14.95,14.65,14.79,769800,14.59
2004-09-24,14.68,15.03,14.55,14.90,974300,14.70
2004-09-23,14.97,14.97,14.55,14.68,1611000,14.48
2004-09-22,15.03,15.19,14.90,15.02,1046700,14.82
2004-09-21,15.09,15.19,15.00,15.05,689900,14.85
2004-09-20,15.15,15.21,15.03,15.14,540600,14.94
2004-09-17,15.19,15.19,15.02,15.15,1202300,14.95
2004-09-16,15.17,15.21,15.01,15.09,517800,14.89
2004-09-15,15.13,15.31,15.00,15.10,1337200,14.90
2004-09-14,15.34,15.36,15.03,15.10,898600,14.90
2004-09-13,14.90,15.36,14.90,15.25,1807400,15.05
2004-09-10,14.76,14.84,14.60,14.80,914500,14.60
2004-09-09,14.80,14.98,14.70,14.75,871400,14.55
2004-09-08,14.91,15.02,14.73,14.90,894700,14.70
2004-09-07,14.53,15.03,14.44,14.86,1794400,14.66
2004-09-06,14.69,14.95,14.52,14.82,1927800,14.62
2004-09-03,14.99,15.00,14.71,14.82,972800,14.62
2004-09-02,14.78,15.11,14.75,14.94,1003300,14.74
2004-09-01,15.21,15.33,14.72,14.82,2096800,14.62
2004-08-31,15.39,15.59,15.12,15.13,1775400,14.93
2004-08-30,15.66,15.66,15.33,15.41,879400,15.20
2004-08-27,15.45,15.72,15.45,15.62,1684900,15.41
2004-08-26,15.60,15.79,15.27,15.37,1465200,15.16
2004-08-25,15.73,15.74,15.39,15.45,1187000,15.24
2004-08-24,15.54,15.70,15.47,15.63,781600,15.42
2004-08-23,15.17,15.67,15.12,15.55,1643500,15.34
2004-08-20,15.32,15.33,14.65,15.07,3284100,14.87
2004-08-19,15.66,15.74,14.99,15.33,2403800,15.12
2004-08-18,15.79,15.80,15.41,15.62,2465200,15.41
2004-08-17,15.38,15.95,15.15,15.78,3095200,15.57
2004-08-16,15.44,15.44,14.72,15.35,2494200,15.14
2004-08-13,13.97,15.27,13.86,15.11,4576500,14.91
2004-08-12,14.26,14.55,13.95,14.10,1557200,13.91
2004-08-11,14.47,14.47,13.92,14.15,1689700,13.96
2004-08-10,14.64,14.66,14.26,14.47,962400,14.28
2004-08-09,14.66,14.76,14.25,14.59,1445900,14.39
2004-08-06,14.51,14.87,14.30,14.59,3004200,14.39
2004-08-05,14.59,15.68,14.46,14.65,9405500,14.45
2004-08-04,14.53,14.53,14.00,14.20,2714100,14.01
2004-08-03,14.20,14.77,14.16,14.43,3996600,14.24
2004-08-02,14.24,14.30,13.82,14.06,2523700,13.87
2004-07-30,13.68,14.39,13.66,14.24,3396600,14.05
2004-07-29,13.25,13.98,13.21,13.56,5356500,13.38
2004-07-28,13.56,13.62,12.87,12.94,4026300,12.77
2004-07-27,13.34,13.47,13.18,13.34,1510700,13.16
2004-07-26,13.51,13.66,13.23,13.35,1459300,13.17
2004-07-23,13.65,13.76,13.53,13.59,960700,13.41
2004-07-22,13.80,13.95,13.59,13.61,1456500,13.43
2004-07-21,14.00,14.33,13.95,14.01,2106900,13.82
2004-07-20,13.56,13.88,13.56,13.80,2140400,13.62
2004-07-19,13.98,14.01,13.48,13.61,3050900,13.43
2004-07-16,14.13,14.21,13.80,13.98,2269600,13.79
2004-07-15,14.28,14.36,14.07,14.12,1582900,13.93
2004-07-14,14.55,14.55,13.95,14.30,3547400,14.11
2004-07-13,14.84,14.91,14.56,14.62,1494200,14.42
2004-07-12,14.59,15.04,14.59,14.69,1441100,14.49
2004-07-09,14.87,14.87,14.55,14.75,1302100,14.55
2004-07-08,14.80,14.95,14.66,14.90,1871000,14.70
2004-07-07,14.98,14.98,14.65,14.91,2345300,14.71
2004-07-06,15.39,15.50,15.00,15.08,1712000,14.88
2004-07-05,15.40,15.48,15.19,15.31,752800,15.10
2004-07-02,15.55,15.73,15.32,15.41,1516700,15.20
2004-07-01,15.92,16.09,15.46,15.60,2247800,15.39
2004-06-30,15.61,16.04,15.61,15.70,2501400,15.49
2004-06-29,15.62,15.68,15.49,15.62,1326400,15.41
2004-06-28,15.20,15.65,15.09,15.62,2083000,15.41
2004-06-25,15.31,15.36,15.01,15.15,1038400,14.95
2004-06-24,15.24,15.38,15.16,15.33,1527000,15.12
2004-06-23,14.91,15.22,14.85,15.05,1108000,14.85
2004-06-22,15.03,15.27,14.81,14.90,1526300,14.70
2004-06-21,14.90,15.23,14.77,15.15,2993500,14.95
2004-06-18,14.89,14.96,14.64,14.67,2980300,14.47
2004-06-17,15.15,15.15,14.55,15.00,2825400,14.80
2004-06-16,15.83,15.83,14.92,15.08,4016200,14.88
2004-06-15,15.66,15.78,15.45,15.69,1326000,15.48
2004-06-14,15.80,15.83,15.37,15.50,1784200,15.29
2004-06-11,16.13,16.25,15.80,15.84,715100,15.63
2004-06-10,16.13,16.29,16.02,16.10,783800,15.88
2004-06-09,16.16,16.45,16.13,16.19,1796200,15.97
2004-06-08,16.66,16.67,15.99,16.06,1827800,15.84
2004-06-07,16.46,16.63,16.25,16.51,1690400,16.29
2004-06-04,16.04,16.29,15.91,16.13,1205200,15.91
2004-06-03,15.83,16.06,15.75,16.01,1789700,15.80
2004-06-02,15.68,15.94,15.55,15.77,1179800,15.56
2004-06-01,15.72,15.74,15.47,15.54,1049600,15.33
2004-05-31,15.75,15.85,15.41,15.66,409400,15.45
2004-05-28,15.76,15.94,15.53,15.87,1481700,15.66
2004-05-27,15.57,16.08,15.57,15.67,2027100,15.46
2004-05-26,16.05,16.14,15.63,15.75,1760900,15.54
2004-05-25,15.81,15.98,15.45,15.80,2152200,15.59
2004-05-24,16.19,16.45,15.95,15.95,2033900,15.74
2004-05-21,16.47,16.72,16.05,16.21,1383000,15.99
2004-05-20,16.55,16.73,16.26,16.41,965400,16.19
2004-05-19,16.22,16.93,16.15,16.82,2684000,16.59
2004-05-18,16.91,17.02,16.27,16.74,2706300,16.52
2004-05-17,16.96,17.05,16.50,16.74,1878200,16.52
2004-05-14,17.29,17.36,17.04,17.17,1465400,16.94
2004-05-13,17.07,17.55,17.05,17.34,2766900,17.11
2004-05-12,17.23,17.24,16.76,16.90,2131800,16.67
2004-05-11,16.74,17.06,16.61,16.96,2304000,16.73
2004-05-10,16.45,16.74,15.96,16.60,2247000,16.38
2004-05-07,17.02,17.16,16.65,16.97,1879100,16.74
2004-05-06,17.37,17.59,16.93,17.04,2101000,16.81
2004-05-05,17.61,17.77,17.25,17.49,1360600,17.26
2004-05-04,17.45,17.83,17.45,17.65,1318700,17.41
2004-05-03,17.50,17.64,17.10,17.44,877400,17.21
2004-04-30,17.51,17.70,17.37,17.45,959900,17.22
2004-04-29,17.60,17.70,17.31,17.53,1497100,17.30
2004-04-28,17.97,18.20,17.45,17.73,1645700,17.49
2004-04-27,17.98,18.07,17.86,17.94,936900,17.70
2004-04-26,18.15,18.30,17.85,17.95,855600,17.71
2004-04-23,18.11,18.28,17.90,18.09,1273800,17.85
2004-04-22,17.97,17.97,17.69,17.92,776600,17.68
2004-04-21,17.88,17.98,17.55,17.71,2011200,17.47
2004-04-20,17.87,18.40,17.85,18.00,1945200,17.76
2004-04-19,17.99,18.10,17.53,17.69,1781300,17.45
2004-04-16,18.24,18.28,17.44,17.93,3188400,17.69
2004-04-15,18.60,18.71,18.17,18.40,1515100,18.15
2004-04-14,18.91,18.91,18.25,18.60,1417000,18.35
2004-04-13,18.95,19.19,18.83,19.00,1102000,18.75
2004-04-12,18.80,18.80,18.80,18.80,000,18.55
2004-04-09,18.80,18.80,18.80,18.80,000,18.55
2004-04-08,18.78,19.10,18.62,18.80,1067400,18.55
2004-04-07,19.19,19.27,18.62,18.63,1195000,18.38
2004-04-06,19.25,19.32,18.95,19.17,1511300,18.91
2004-04-05,19.17,19.35,18.83,19.09,1337100,18.83
2004-04-02,18.93,19.70,18.80,19.17,1686100,18.91
2004-04-01,18.69,18.95,18.62,18.84,751000,18.59
2004-03-31,18.89,18.92,18.35,18.55,1673900,18.30
2004-03-30,18.60,18.95,18.33,18.80,1387700,18.55
2004-03-29,18.11,18.75,17.97,18.64,1242000,18.39
2004-03-26,18.09,18.37,17.86,17.99,1378900,17.75
2004-03-25,17.27,17.85,17.22,17.80,1108000,17.56
2004-03-24,17.26,17.29,16.94,17.12,894600,16.89
2004-03-23,17.06,17.28,16.78,17.18,1114200,16.95
2004-03-22,17.28,17.42,16.85,17.08,1722400,16.85
2004-03-19,17.72,18.01,17.26,17.41,2430500,17.18
2004-03-18,18.25,18.45,17.48,17.53,1628000,17.30
2004-03-17,17.36,18.13,17.26,18.07,2214000,17.83
2004-03-16,16.94,17.43,16.81,17.15,2150600,16.92
2004-03-15,17.87,18.08,16.86,17.10,2295200,16.87
2004-03-12,17.20,18.10,16.81,17.95,4501600,17.71
2004-03-11,19.13,19.13,17.50,18.05,4193100,17.81
2004-03-10,19.77,19.87,19.27,19.45,1365800,19.19
2004-03-09,19.86,20.34,19.70,19.85,1712000,19.58
2004-03-08,19.85,20.03,19.85,19.93,563200,19.66
2004-03-05,19.80,20.07,19.61,19.82,1249500,19.55
2004-03-04,19.37,19.95,19.35,19.80,1882700,19.53
2004-03-03,19.33,19.44,19.16,19.29,634600,19.03
2004-03-02,19.14,19.49,19.08,19.38,941700,19.12
2004-03-01,18.72,19.14,18.61,19.03,1023000,18.78
2004-02-27,18.80,18.80,18.38,18.52,1334300,18.27
2004-02-26,18.69,18.89,18.50,18.80,491600,18.55
2004-02-25,18.67,18.98,18.40,18.74,851600,18.49
2004-02-24,19.04,19.19,18.12,18.59,1638300,18.34
2004-02-23,19.21,19.60,19.05,19.07,626500,18.81
2004-02-20,19.58,19.58,18.83,19.00,975200,18.75
2004-02-19,19.19,19.69,19.15,19.54,1237600,19.28
2004-02-18,18.97,19.23,18.97,19.14,392600,18.88
2004-02-17,18.80,19.25,18.80,19.00,1094800,18.75
2004-02-16,18.75,18.94,18.75,18.89,652100,18.64
2004-02-13,19.23,19.25,18.71,18.80,1083300,18.55
2004-02-12,19.38,19.40,19.18,19.28,352000,19.02
2004-02-11,19.39,19.39,19.11,19.24,560100,18.98
2004-02-10,19.18,19.35,19.09,19.23,764900,18.97
2004-02-09,18.84,19.18,18.74,19.11,753600,18.85
2004-02-06,18.90,18.90,18.55,18.74,566200,18.49
2004-02-05,18.52,19.02,18.48,18.69,747400,18.44
2004-02-04,18.48,18.52,18.37,18.50,815500,18.25
2004-02-03,18.67,18.82,18.40,18.48,867600,18.23
2004-02-02,19.09,19.26,18.27,18.70,1641400,18.45
2004-01-30,19.00,19.30,18.87,19.07,1154600,18.81
2004-01-29,18.63,18.92,18.60,18.85,1495600,18.60
2004-01-28,19.28,19.45,18.65,18.75,2727300,18.50
2004-01-27,19.45,19.65,19.36,19.40,1198400,19.14
2004-01-26,19.78,19.80,19.40,19.48,1143200,19.22
2004-01-23,19.58,19.76,19.32,19.69,1802100,19.43
2004-01-22,20.56,20.56,19.49,19.50,3782200,19.24
2004-01-21,18.80,21.18,18.55,20.45,8695300,20.18
2004-01-20,19.53,19.57,18.84,19.00,1394000,18.75
2004-01-19,19.56,19.79,19.35,19.51,945200,19.25
2004-01-16,19.12,19.54,18.98,19.51,1656800,19.25
2004-01-15,19.30,19.52,18.60,18.97,1926900,18.72
2004-01-14,18.52,19.37,18.52,19.25,2129800,18.99
2004-01-13,18.18,18.64,18.18,18.64,1321800,18.39
2004-01-12,17.98,18.24,17.87,18.20,962700,17.96
2004-01-09,18.36,18.48,17.85,18.03,1087500,17.79
2004-01-08,18.07,18.35,18.02,18.24,1280000,18.00
2004-01-07,18.20,18.31,17.75,17.83,2151900,17.59
2004-01-06,17.78,18.33,17.78,18.15,1986400,17.91
2004-01-05,16.99,18.03,16.85,17.70,2743100,17.46
2004-01-02,16.55,17.07,16.55,16.99,826600,16.76
2004-01-01,16.53,16.53,16.53,16.53,000,16.31
2003-12-31,16.53,16.53,16.53,16.53,000,16.31
2003-12-30,16.44,16.66,16.24,16.53,339100,16.31
2003-12-29,16.15,16.40,16.13,16.34,400300,16.12
2003-12-26,16.14,16.14,16.14,16.14,000,15.92
2003-12-25,16.14,16.14,16.14,16.14,000,15.92
2003-12-24,16.14,16.14,16.14,16.14,000,15.92
2003-12-23,16.16,16.32,16.06,16.14,370000,15.92
2003-12-22,16.60,16.60,16.03,16.03,1168600,15.82
2003-12-19,16.03,16.74,16.03,16.60,1882600,16.38
2003-12-18,16.40,16.40,15.95,16.08,805200,15.86
2003-12-17,16.45,16.49,16.10,16.15,768200,15.93
2003-12-16,16.20,16.45,16.10,16.40,844300,16.18
2003-12-15,16.50,16.60,16.22,16.26,1546900,16.04
2003-12-12,16.00,16.29,15.94,16.13,669800,15.91
2003-12-11,16.17,16.17,15.85,16.00,720600,15.79
2003-12-10,16.05,16.20,15.95,16.03,659800,15.82
2003-12-09,16.27,16.42,16.06,16.17,795900,15.95
2003-12-08,16.15,16.18,15.91,16.11,815100,15.89
2003-12-05,16.17,16.32,15.87,16.28,1019700,16.06
2003-12-04,16.07,16.50,15.98,16.25,1623800,16.03
2003-12-03,16.12,16.15,15.78,16.00,843600,15.79
2003-12-02,15.88,16.20,15.75,16.01,1383000,15.80
2003-12-01,15.87,15.99,15.69,15.88,1120800,15.67
2003-11-28,15.88,16.00,15.52,15.55,1012400,15.34
2003-11-27,15.89,16.12,15.55,15.62,1027100,15.41
2003-11-26,15.36,15.98,15.31,15.72,2233800,15.51
2003-11-25,15.33,15.44,15.20,15.38,949800,15.17
2003-11-24,14.95,15.30,14.90,15.25,945500,15.05
2003-11-21,15.00,15.08,14.77,14.91,1309500,14.71
2003-11-20,15.55,15.55,14.53,15.00,3517500,14.80
2003-11-19,15.27,15.61,15.13,15.47,1130700,15.26
2003-11-18,15.97,15.97,15.33,15.48,1368100,15.27
2003-11-17,16.30,16.31,15.56,15.72,1946300,15.51
2003-11-14,16.08,16.74,16.03,16.68,1926800,16.46
2003-11-13,15.91,16.27,15.86,16.14,1147400,15.92
2003-11-12,15.61,15.93,15.58,15.83,750900,15.62
2003-11-11,15.85,16.00,15.61,15.78,806500,15.57
2003-11-10,16.01,16.30,15.87,16.01,860600,15.80
2003-11-07,16.06,16.33,15.95,16.11,1459700,15.89
2003-11-06,15.82,16.08,15.53,15.91,821400,15.70
2003-11-05,16.24,16.24,15.72,15.83,1195500,15.62
2003-11-04,16.04,16.44,15.85,16.12,2083900,15.90
2003-11-03,15.10,16.05,15.00,15.82,2307500,15.61
2003-10-31,15.09,15.14,14.86,15.05,667600,14.85
2003-10-30,15.10,15.16,14.90,15.18,742900,14.98
2003-10-29,15.24,15.24,14.93,14.98,573300,14.78
2003-10-28,15.04,15.31,14.79,15.08,895100,14.88
2003-10-27,14.67,15.05,14.50,14.86,881800,14.66
2003-10-24,14.52,14.65,14.30,14.49,1226300,14.30
2003-10-23,14.74,14.80,14.48,14.75,1342500,14.55
2003-10-22,15.18,15.31,14.82,14.92,845800,14.72
2003-10-21,15.41,15.64,14.98,15.24,1162700,15.04
2003-10-20,15.70,15.87,15.30,15.42,662300,15.21
2003-10-17,15.45,15.81,15.35,15.70,1114700,15.49
2003-10-16,15.45,15.84,15.37,15.61,1095100,15.40
2003-10-15,15.39,15.75,15.30,15.52,829700,15.31
2003-10-14,15.50,15.57,15.25,15.36,573100,15.15
2003-10-13,15.25,15.56,15.25,15.42,564100,15.21
2003-10-10,15.37,15.81,15.26,15.43,1249400,15.22
2003-10-09,15.09,15.70,14.91,15.70,2030500,15.49
2003-10-08,14.52,15.18,14.35,14.90,3194200,14.70
2003-10-07,14.76,14.96,14.32,14.50,3467900,14.31
2003-10-06,14.69,15.09,14.40,14.55,1099700,14.36
2003-10-03,14.70,15.02,14.54,14.52,1011400,14.33
2003-10-02,15.10,15.25,14.40,14.41,1392100,14.22
2003-10-01,14.34,15.00,14.16,14.70,1141100,14.50
2003-09-30,14.38,14.60,14.11,14.32,1255100,14.13
2003-09-29,14.36,14.88,14.31,14.64,759400,14.44
2003-09-26,14.36,14.50,14.00,14.52,1185100,14.33
2003-09-25,15.02,15.06,14.39,14.35,1448900,14.16
2003-09-24,15.39,15.77,14.76,14.89,1554700,14.69
2003-09-23,15.98,16.10,15.10,15.24,1821500,15.04
2003-09-22,16.00,16.29,15.76,15.85,1068600,15.64
2003-09-19,16.35,16.65,16.30,16.26,2462600,16.04
2003-09-18,16.08,16.42,15.69,16.35,1594800,16.13
2003-09-17,16.95,17.05,15.90,16.25,2857300,16.03
2003-09-16,16.20,16.85,16.20,16.73,1727200,16.51
2003-09-15,16.04,16.38,15.87,16.03,1217300,15.82
2003-09-12,16.12,16.80,15.66,15.67,4666200,15.46
2003-09-11,14.99,15.37,14.63,15.31,1431300,15.10
2003-09-10,15.88,15.88,15.01,15.00,1733400,14.80
2003-09-09,15.91,16.15,15.75,15.87,1293800,15.66
2003-09-08,16.25,16.30,15.71,16.02,2198400,15.81
2003-09-05,16.74,17.10,16.20,16.39,1746700,16.17
2003-09-04,16.98,16.98,16.06,16.48,3981800,16.26
2003-09-03,15.60,17.26,15.60,16.75,6209700,16.53
2003-09-02,14.53,15.73,14.30,15.51,2813600,15.30
2003-09-01,14.45,14.70,14.23,14.62,1072700,14.42
2003-08-29,14.74,14.78,14.31,14.42,1135100,14.23
2003-08-28,14.00,14.83,13.67,14.51,3973400,14.32
2003-08-27,13.53,14.04,13.53,13.98,878400,13.79
2003-08-26,13.98,14.05,13.54,13.58,637400,13.40
2003-08-25,14.12,14.12,13.71,13.80,876500,13.62
2003-08-22,14.25,14.40,13.92,14.20,1399200,14.01
2003-08-21,13.59,14.80,13.48,14.35,6254600,14.16
2003-08-20,13.11,13.57,13.01,13.57,2333700,13.39
2003-08-19,12.84,13.15,12.67,13.09,1185900,12.91
2003-08-18,12.93,12.95,12.68,12.82,762300,12.65
2003-08-15,12.79,12.98,12.70,12.89,408800,12.72
2003-08-14,12.93,13.00,12.69,12.83,702300,12.66
2003-08-13,12.80,13.01,12.76,12.89,931600,12.72
2003-08-12,12.73,12.80,12.57,12.77,758600,12.60
2003-08-11,12.71,12.83,12.55,12.68,719400,12.51
2003-08-08,12.71,12.88,12.60,12.63,708300,12.46
2003-08-07,12.89,13.04,12.60,12.81,1375300,12.64
2003-08-06,12.80,13.10,12.76,13.00,976800,12.83
2003-08-05,13.11,13.49,12.95,13.00,1000500,12.83
2003-08-04,13.17,13.28,12.95,13.12,704600,12.94
2003-08-01,13.00,13.24,12.90,13.09,1253400,12.91
2003-07-31,13.41,13.41,12.83,13.20,1646500,13.02
2003-07-30,13.28,13.57,13.23,13.29,873600,13.11
2003-07-29,13.41,13.65,13.22,13.41,705900,13.23
2003-07-28,13.29,13.57,13.23,13.20,975800,13.02
2003-07-25,13.74,13.74,12.95,13.17,2187500,12.99
2003-07-24,13.80,13.95,13.41,13.78,1118200,13.60
2003-07-23,13.83,14.05,13.48,13.75,651500,13.57
2003-07-22,13.63,13.99,13.57,13.95,931400,13.76
2003-07-21,14.30,14.30,13.25,13.43,1181900,13.25
2003-07-18,14.05,14.32,14.00,14.24,794400,14.05
2003-07-17,14.40,14.55,13.78,14.01,1070100,13.82
2003-07-16,14.38,14.90,14.26,14.43,1291800,14.24
2003-07-15,13.82,14.68,13.72,14.15,2063200,13.96
2003-07-14,13.60,13.95,13.60,13.91,997600,13.72
2003-07-11,13.46,13.63,13.40,13.58,582100,13.40
2003-07-10,13.75,13.90,13.40,13.52,1007800,13.34
2003-07-09,13.83,13.91,13.55,13.53,808700,13.35
2003-07-08,13.68,14.04,13.62,13.84,1636100,13.65
2003-07-07,13.28,13.64,13.12,13.50,1427600,13.32
2003-07-04,12.81,13.17,12.81,13.13,864200,12.95
2003-07-03,13.07,13.32,12.75,12.92,770100,12.75
2003-07-02,12.75,13.25,12.75,13.08,1514700,12.90
2003-07-01,12.90,12.90,12.35,12.52,1370300,12.35
2003-06-30,13.07,13.28,12.70,13.01,821400,12.84
2003-06-27,13.10,13.25,12.75,17.70,690900,17.46
2003-06-26,12.70,13.18,12.53,13.09,1035700,12.91
2003-06-25,12.70,13.07,12.64,12.75,972000,12.58
2003-06-24,12.85,13.00,12.34,12.65,1055100,12.48
2003-06-23,13.16,13.39,12.79,12.79,1124900,12.62
2003-06-20,13.15,13.40,13.01,13.25,2401700,13.07
2003-06-19,13.45,13.79,13.25,13.46,1490700,13.28
2003-06-18,14.28,14.43,13.66,14.13,2191800,13.94
2003-06-17,13.93,14.17,13.85,14.10,1882100,13.91
2003-06-16,13.36,13.72,13.31,13.69,1523200,13.51
2003-06-13,13.71,13.95,13.10,13.37,1241500,13.19
2003-06-12,13.20,14.04,13.06,13.50,2964500,13.32
2003-06-11,13.25,13.25,12.95,13.04,1360600,12.87
2003-06-10,13.18,13.37,12.93,13.21,1071800,13.03
2003-06-09,13.17,13.28,12.91,13.19,513700,13.01
2003-06-06,13.06,13.48,12.76,12.92,1703100,12.75
2003-06-05,13.30,13.32,12.63,12.93,1325500,12.76
2003-06-04,12.90,13.45,12.63,13.14,1902300,12.96
2003-06-03,12.54,13.00,12.38,12.60,2079700,12.43
2003-06-02,11.94,12.95,11.80,13.00,3147000,12.83
2003-05-30,11.02,11.50,11.02,11.12,1636900,10.97
2003-05-29,11.20,11.23,10.96,11.01,460200,10.86
2003-05-28,10.47,11.35,10.47,11.19,1545800,11.04
2003-05-27,10.48,10.54,10.19,10.43,783100,10.29
2003-05-26,10.50,10.59,10.34,10.51,350900,10.37
2003-05-23,10.87,10.88,10.33,10.39,745900,10.25
2003-05-22,10.80,10.95,10.27,10.70,2087700,10.56
2003-05-21,10.70,11.00,9.86,10.90,3662600,10.75
2003-05-20,11.02,11.08,10.68,10.85,1252200,10.70
2003-05-19,11.50,11.50,10.99,11.10,1184000,10.95
2003-05-16,11.77,12.15,11.57,11.76,1442000,11.60
2003-05-15,11.80,12.00,11.65,11.90,1339200,11.74
2003-05-14,12.10,12.30,11.55,11.79,1338800,11.63
2003-05-13,12.20,12.41,11.93,12.17,1254700,12.01
2003-05-12,12.39,12.39,11.86,11.96,1376500,11.80
2003-05-09,12.70,12.70,11.96,12.65,1533700,12.48
2003-05-08,12.83,13.28,12.34,12.70,3358700,12.53
2003-05-07,14.50,14.50,13.15,13.70,3305200,13.52
2003-05-06,15.24,15.24,13.85,14.40,3276800,14.21
2003-05-05,14.38,15.75,14.31,15.25,3331800,15.05
2003-05-02,13.30,14.50,13.06,14.50,2608200,14.31
2003-05-01,13.10,13.10,13.10,13.10,000,12.92
2003-04-30,12.49,13.30,12.21,13.11,1264900,12.93
2003-04-29,12.79,12.81,12.22,12.55,1128200,12.38
2003-04-28,11.30,12.95,10.81,12.74,1640700,12.57
2003-04-25,11.80,11.82,11.33,11.50,1405000,11.35
2003-04-24,12.45,12.66,11.82,11.95,1134500,11.79
2003-04-23,12.51,12.90,12.21,12.75,1230700,12.58
2003-04-22,12.09,12.77,11.47,12.65,1327000,12.48
2003-04-21,12.07,12.07,12.07,12.07,000,11.91
2003-04-18,12.07,12.07,12.07,12.07,000,11.91
2003-04-17,11.85,12.25,11.80,12.07,753500,11.91
2003-04-16,11.99,12.38,11.75,11.90,1816200,11.74
2003-04-15,11.13,11.85,11.02,11.51,1647000,11.36
2003-04-14,11.06,11.13,10.65,10.84,795800,10.69
2003-04-11,10.41,11.13,10.41,10.96,1054300,10.81
2003-04-10,10.75,10.92,10.23,10.34,819000,10.20
2003-04-09,10.45,11.17,10.22,10.78,1781500,10.64
2003-04-08,10.79,11.14,10.32,10.60,1753300,10.46
2003-04-07,11.04,11.20,10.65,11.00,2061100,10.85
2003-04-04,9.43,9.94,9.37,9.74,2058900,9.61
2003-04-03,8.99,9.60,8.85,9.27,1544900,9.15
2003-04-02,8.84,9.05,8.60,8.89,1170400,8.77
2003-04-01,8.64,8.87,8.40,8.61,857800,8.49
2003-03-31,8.90,8.95,8.36,8.74,1618600,8.62
2003-03-28,9.74,9.74,9.07,9.05,1521600,8.93
2003-03-27,9.64,9.74,9.29,9.74,1478200,9.61
2003-03-26,10.25,10.40,9.71,9.68,1011500,9.55
2003-03-25,9.80,10.29,9.50,10.19,1379700,10.05
2003-03-24,10.76,11.25,9.87,9.85,2400000,9.72
2003-03-21,9.98,11.29,9.95,11.33,3016900,11.18
2003-03-20,9.85,10.00,9.60,10.05,1075900,9.92
2003-03-19,9.50,10.01,9.35,9.91,1424700,9.78
2003-03-18,9.37,10.07,9.20,9.50,2194800,9.37
2003-03-17,8.35,9.43,8.21,9.16,1083100,9.04
2003-03-14,8.67,8.88,8.40,8.29,1327800,8.18
2003-03-13,8.05,8.57,7.93,8.49,1761600,8.38
2003-03-12,7.90,8.19,7.59,7.88,1904200,7.77
2003-03-11,7.75,8.00,7.56,7.93,968900,7.82
2003-03-10,8.22,8.22,7.71,7.75,877400,7.65
2003-03-07,8.40,8.53,8.00,8.20,1423000,8.09
2003-03-06,8.93,9.09,8.40,8.36,1137300,8.25
2003-03-05,8.41,9.05,8.30,8.92,1624500,8.80
2003-03-04,9.20,9.20,8.41,8.53,1428300,8.42
2003-03-03,9.49,9.64,9.01,9.23,1212500,9.11
2003-02-28,9.00,9.36,8.84,9.13,1112900,9.01
2003-02-27,8.95,9.18,8.53,9.16,1646600,9.04
2003-02-26,9.41,9.52,8.90,8.99,1372200,8.87
2003-02-25,9.94,10.05,9.14,9.30,1256700,9.18
2003-02-24,10.25,10.32,9.92,10.02,525300,9.89
2003-02-21,10.25,10.31,10.07,10.20,560700,10.06
2003-02-20,10.54,10.60,10.06,10.18,782500,10.04
2003-02-19,10.75,10.85,10.36,10.40,1127700,10.26
2003-02-18,11.16,11.16,10.60,10.77,1184800,10.63
2003-02-17,11.26,11.45,10.91,11.18,494600,11.03
2003-02-14,11.10,11.32,10.74,11.00,934000,10.85
2003-02-13,10.91,11.26,10.75,10.90,601800,10.75
2003-02-12,11.46,11.62,10.91,10.91,863600,10.76
2003-02-11,11.58,11.86,11.33,11.44,482900,11.29
2003-02-10,11.70,11.88,11.20,11.30,1001300,11.15
2003-02-07,12.03,12.28,11.70,11.74,897000,11.58
2003-02-06,12.20,12.45,11.77,12.19,1011700,12.03
2003-02-05,11.90,12.55,11.75,12.37,942100,12.20
2003-02-04,12.03,12.23,11.70,11.87,933500,11.71
2003-02-03,12.00,12.23,11.87,12.17,605000,12.01
2003-01-31,11.72,12.19,11.70,12.34,893700,12.17
2003-01-30,12.25,12.53,11.81,11.84,1488000,11.68
2003-01-29,12.00,12.33,11.70,12.16,940700,12.00
2003-01-28,12.50,12.63,11.92,12.07,1287100,11.91
2003-01-27,12.82,13.10,12.03,12.53,1309800,12.36
2003-01-24,13.66,13.74,12.78,12.88,882600,12.71
2003-01-23,14.30,14.30,13.43,13.50,1064100,13.32
2003-01-22,14.32,14.75,13.70,13.90,2055200,13.71
2003-01-21,15.23,15.55,14.88,14.90,443700,14.70
2003-01-20,15.60,15.87,15.07,15.28,488300,15.08
2003-01-17,16.00,16.18,15.44,15.29,503900,15.09
2003-01-16,16.08,16.38,15.78,15.95,371500,15.74
2003-01-15,16.53,16.75,15.87,16.27,467400,16.05
2003-01-14,16.25,16.79,16.08,16.51,646300,16.29
2003-01-13,16.49,16.79,15.92,16.11,588600,15.89
2003-01-10,15.41,16.34,15.40,16.33,737700,16.11
2003-01-09,16.47,16.47,15.28,15.50,796500,15.29
2003-01-08,16.47,16.79,16.11,16.21,522400,15.99
2003-01-07,16.78,16.86,16.12,16.47,347900,16.25
2003-01-06,17.03,17.44,16.15,16.64,536300,16.42
2003-01-03,17.20,17.48,16.75,17.17,536800,16.94
2003-01-02,16.27,17.49,16.01,17.34,612800,17.11
2003-01-01,16.16,16.16,16.16,16.16,000,15.94