Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,9.27,9.27,8.81,8.83,391500,8.83
2009-11-25,9.35,9.40,9.23,9.28,424400,9.28
2009-11-24,9.24,9.35,9.19,9.29,403900,9.29
2009-11-23,9.23,9.31,9.20,9.30,284300,9.30
2009-11-20,9.02,9.30,9.02,9.15,668800,9.15
2009-11-19,9.40,9.47,9.04,9.04,583900,9.04
2009-11-18,9.63,9.67,9.43,9.47,419600,9.47
2009-11-17,9.34,9.64,9.34,9.57,948400,9.57
2009-11-16,9.29,9.41,9.25,9.33,431400,9.33
2009-11-13,9.32,9.37,9.19,9.24,632800,9.24
2009-11-11,9.46,9.46,9.25,9.29,810300,9.29
2009-11-10,9.54,9.56,9.18,9.35,889500,9.35
2009-11-09,9.59,9.61,9.38,9.53,483600,9.53
2009-11-06,9.35,9.52,9.28,9.44,732100,9.44
2009-11-05,9.42,9.43,9.24,9.34,841600,9.34
2009-11-04,9.68,9.70,9.37,9.48,1271100,9.48
2009-11-03,8.90,9.00,8.75,8.92,587100,8.92
2009-11-02,8.88,9.07,8.63,8.93,1012200,8.93
2009-10-30,8.65,9.25,8.40,8.86,2542700,8.86
2009-10-29,8.49,8.58,8.29,8.54,2279600,8.54
2009-10-28,9.30,9.31,8.55,8.56,1323800,8.56
2009-10-27,9.49,9.66,9.28,9.34,944100,9.34
2009-10-26,10.07,10.07,9.40,9.44,798400,9.44
2009-10-23,10.05,10.12,9.95,9.96,480400,9.96
2009-10-22,9.86,10.00,9.83,9.92,551400,9.92
2009-10-21,10.21,10.29,9.84,10.00,802800,10.00
2009-10-20,10.35,10.38,10.12,10.13,583500,10.13
2009-10-19,10.50,10.55,10.18,10.23,719800,10.23
2009-10-16,10.59,10.64,10.24,10.38,490400,10.38
2009-10-15,10.58,10.68,10.52,10.55,586000,10.55
2009-10-14,10.69,10.75,10.46,10.58,535400,10.58
2009-10-13,10.66,10.78,10.32,10.43,342300,10.43
2009-10-12,10.60,10.87,10.60,10.66,338300,10.66
2009-10-09,10.49,10.64,10.35,10.50,401600,10.50
2009-10-08,10.43,10.57,10.34,10.47,470100,10.47
2009-10-07,10.35,10.69,10.21,10.27,491500,10.27
2009-10-06,10.11,10.34,10.08,10.30,514000,10.30
2009-10-05,9.76,10.05,9.66,10.00,387600,10.00
2009-10-02,9.85,9.90,9.45,9.69,756800,9.69
2009-10-01,10.47,10.50,10.04,10.07,518400,10.07
2009-09-30,10.40,10.57,10.20,10.31,763600,10.31
2009-09-29,10.20,10.57,10.15,10.36,880200,10.36
2009-09-28,9.60,10.17,9.50,10.15,672200,10.15
2009-09-25,9.95,9.97,9.41,9.55,843900,9.55
2009-09-24,10.07,10.17,9.96,9.98,409400,9.98
2009-09-23,10.20,10.33,10.05,10.10,464500,10.10
2009-09-22,10.00,10.27,9.96,10.23,576600,10.23
2009-09-21,10.29,10.29,9.82,9.99,446400,9.99
2009-09-18,10.19,10.27,9.94,10.26,949500,10.26
2009-09-17,10.14,10.23,9.96,10.19,484400,10.19
2009-09-16,9.94,10.13,9.86,10.05,569600,10.05
2009-09-15,9.97,10.00,9.83,9.91,618100,9.91
2009-09-14,10.15,10.15,9.79,9.90,712400,9.90
2009-09-11,10.37,10.59,10.17,10.21,906800,10.21
2009-09-10,10.10,10.33,9.92,10.12,790400,10.12
2009-09-09,9.85,10.03,9.77,10.01,494900,10.01
2009-09-08,9.89,9.94,9.80,9.89,249200,9.89
2009-09-07,9.77,10.02,9.76,9.88,344500,9.88
2009-09-04,9.45,9.75,9.33,9.75,481500,9.75
2009-09-03,9.37,9.49,9.25,9.35,359200,9.35
2009-09-02,9.50,9.50,9.21,9.31,577700,9.31
2009-09-01,9.77,9.92,9.31,9.53,598900,9.53
2009-08-31,9.92,9.94,9.72,9.86,339300,9.86
2009-08-28,10.10,10.17,9.86,10.00,476000,10.00
2009-08-27,10.07,10.43,9.91,10.04,598100,10.04
2009-08-26,9.62,10.10,9.62,10.01,728600,10.01
2009-08-25,9.66,9.79,9.57,9.67,476700,9.67
2009-08-24,9.90,9.92,9.79,9.81,371800,9.81
2009-08-21,9.73,9.88,9.71,9.80,453700,9.80
2009-08-20,9.70,9.90,9.69,9.78,718200,9.78
2009-08-19,9.80,9.84,9.46,9.59,638700,9.59
2009-08-18,9.70,10.18,9.70,9.78,580400,9.78
2009-08-17,9.72,9.81,9.30,9.63,651100,9.63
2009-08-14,9.50,9.89,9.50,9.70,959200,9.70
2009-08-13,8.80,9.76,8.80,9.57,1851000,9.57
2009-08-12,8.49,8.66,8.43,8.47,490800,8.47
2009-08-11,8.63,8.87,8.54,8.55,458800,8.55
2009-08-10,8.62,8.83,8.60,8.71,280600,8.71
2009-08-07,8.90,8.98,8.40,8.76,688100,8.76
2009-08-06,8.99,9.19,8.89,8.98,375900,8.98
2009-08-05,9.00,9.03,8.85,8.92,276300,8.92
2009-08-04,9.00,9.03,8.84,8.93,185200,8.93
2009-08-03,8.96,9.10,8.82,9.03,258100,9.03
2009-07-31,8.95,8.98,8.68,8.95,378200,8.95
2009-07-30,8.97,9.11,8.78,8.97,417400,8.97
2009-07-29,8.45,9.02,8.42,8.86,594300,8.86
2009-07-28,8.55,8.69,8.38,8.51,353400,8.51
2009-07-27,8.88,8.90,8.53,8.61,374000,8.61
2009-07-24,8.94,9.00,8.65,8.74,329900,8.74
2009-07-23,8.78,9.08,8.78,9.01,318300,9.01
2009-07-22,8.93,8.93,8.68,8.78,324000,8.78
2009-07-21,8.72,9.01,8.67,8.91,414600,8.91
2009-07-20,8.50,8.70,8.48,8.70,291900,8.70
2009-07-17,8.45,8.59,8.33,8.37,334600,8.37
2009-07-16,8.47,8.62,8.22,8.42,444800,8.42
2009-07-15,8.15,8.54,8.06,8.52,676400,8.52
2009-07-14,8.26,8.27,8.00,8.13,412000,8.13
2009-07-13,7.99,8.24,7.88,8.17,427400,8.17
2009-07-10,8.05,8.17,7.90,7.98,383600,7.98
2009-07-09,7.62,8.13,7.60,8.01,916800,8.01
2009-07-08,7.73,7.89,7.40,7.47,655700,7.47
2009-07-07,8.01,8.10,7.74,7.80,459400,7.80
2009-07-06,7.90,8.06,7.75,8.04,372800,8.04
2009-07-03,8.29,8.29,7.88,7.93,247300,7.93
2009-07-02,8.32,8.50,8.10,8.25,341400,8.25
2009-07-01,8.31,8.55,8.22,8.40,396300,8.40
2009-06-30,8.32,8.55,8.22,8.34,471100,8.34
2009-06-29,8.09,8.34,8.01,8.27,333600,8.27
2009-06-26,8.22,8.38,7.98,8.04,292600,8.04
2009-06-25,8.15,8.35,8.05,8.14,461800,8.14
2009-06-24,7.79,8.16,7.74,8.10,523200,8.10
2009-06-23,7.72,7.99,7.50,7.74,665000,7.74
2009-06-22,8.03,8.15,7.77,7.86,532100,7.86
2009-06-19,8.21,8.25,7.91,8.05,864500,8.05
2009-06-18,8.00,8.18,7.78,8.12,457700,8.12
2009-06-17,8.30,8.30,7.75,7.93,749600,7.93
2009-06-16,8.16,8.43,8.09,8.29,474600,8.29
2009-06-15,8.60,8.60,8.09,8.13,664300,8.13
2009-06-12,8.68,8.79,8.54,8.54,385300,8.54
2009-06-11,8.63,8.75,8.58,8.70,279300,8.70
2009-06-10,8.44,8.80,8.42,8.63,621200,8.63
2009-06-09,8.66,8.71,8.13,8.42,888500,8.42
2009-06-08,8.95,8.96,8.45,8.65,682500,8.65
2009-06-05,9.38,9.38,8.95,8.96,498500,8.96
2009-06-04,9.30,9.40,9.16,9.38,558100,9.38
2009-06-03,9.24,9.40,9.12,9.34,811700,9.34
2009-06-02,9.11,9.25,9.01,9.24,534700,9.24
2009-06-01,9.15,9.15,8.85,9.11,381200,9.11
2009-05-29,9.05,9.07,8.70,9.06,989600,9.06
2009-05-28,9.00,9.10,8.59,9.02,1042800,9.02
2009-05-27,8.37,9.18,8.27,9.09,2415900,9.09
2009-05-26,7.83,8.38,7.81,8.34,1929700,8.34
2009-05-25,7.29,7.54,7.16,7.53,325600,7.53
2009-05-22,7.19,7.32,7.04,7.14,645100,7.14
2009-05-21,7.45,7.45,7.07,7.10,781700,7.10
2009-05-20,7.45,7.75,7.32,7.49,613200,7.49
2009-05-19,7.59,7.75,7.32,7.42,884500,7.42
2009-05-18,7.29,7.58,7.27,7.51,479200,7.51
2009-05-15,7.38,7.48,7.21,7.33,455600,7.33
2009-05-14,7.10,7.45,6.95,7.39,714700,7.39
2009-05-13,7.30,7.55,6.98,7.09,693200,7.09
2009-05-12,7.00,7.40,6.96,7.28,653300,7.28
2009-05-11,7.30,7.30,6.83,7.02,1444700,7.02
2009-05-08,7.44,7.60,7.14,7.23,857600,7.23
2009-05-07,7.92,7.99,7.42,7.48,1458100,7.48
2009-05-06,7.93,8.05,7.74,7.89,882800,7.89
2009-05-05,7.99,7.99,7.75,7.85,766700,7.85
2009-05-04,8.00,8.00,7.85,7.95,504300,7.95
2009-04-30,7.66,8.01,7.56,7.94,870500,7.94
2009-04-29,7.45,7.73,7.21,7.52,575800,7.52
2009-04-28,7.41,7.46,6.91,7.38,709200,7.38
2009-04-27,7.36,7.54,7.20,7.51,468500,7.51
2009-04-24,7.43,7.62,7.25,7.43,795300,7.43
2009-04-23,7.00,7.47,6.95,7.40,1069900,7.40
2009-04-22,6.93,7.07,6.75,7.04,968300,7.04
2009-04-21,6.88,7.14,6.55,6.95,1033800,6.95
2009-04-20,6.48,7.10,6.46,6.95,1756100,6.95
2009-04-17,6.22,6.42,6.12,6.34,798000,6.34
2009-04-16,6.21,6.46,6.10,6.31,460100,6.31
2009-04-15,6.11,6.27,6.08,6.15,406800,6.15
2009-04-14,6.10,6.29,5.98,6.16,773400,6.16
2009-04-09,6.12,6.17,5.82,6.05,680700,6.05
2009-04-08,6.18,6.18,5.94,6.02,461300,6.02
2009-04-07,6.26,6.34,6.13,6.19,380800,6.19
2009-04-06,6.44,6.55,6.05,6.21,712300,6.21
2009-04-03,6.40,6.59,6.26,6.40,484800,6.40
2009-04-02,6.19,6.49,6.13,6.43,673000,6.43
2009-04-01,6.29,6.39,6.05,6.13,683600,6.13
2009-03-31,6.05,6.35,5.96,6.29,649000,6.29
2009-03-30,6.08,6.24,5.80,6.07,712500,6.07
2009-03-27,5.56,6.43,5.40,6.20,1543000,6.20
2009-03-26,5.40,5.59,5.12,5.48,1252700,5.48
2009-03-25,5.36,5.53,5.36,5.50,429900,5.50
2009-03-24,5.53,5.62,5.23,5.39,591700,5.39
2009-03-23,5.46,5.53,5.35,5.42,557600,5.42
2009-03-20,5.35,5.45,5.26,5.37,935000,5.37
2009-03-19,5.28,5.51,5.25,5.35,672500,5.35
2009-03-18,5.25,5.38,5.00,5.33,759100,5.33
2009-03-17,5.32,5.32,5.06,5.12,836500,5.12
2009-03-16,5.24,5.35,5.07,5.30,651100,5.30
2009-03-13,5.11,5.47,4.90,5.11,1981900,5.11
2009-03-12,4.76,4.78,4.51,4.59,605300,4.59
2009-03-11,4.84,5.00,4.66,4.75,517000,4.75
2009-03-10,4.56,4.86,4.42,4.84,769400,4.84
2009-03-09,4.31,4.58,4.30,4.55,680200,4.55
2009-03-06,4.82,4.92,4.22,4.28,1617800,4.28
2009-03-05,5.36,5.36,4.81,4.90,638100,4.90
2009-03-04,5.20,5.40,4.96,5.36,833800,5.36
2009-03-03,5.17,5.33,5.02,5.11,578400,5.11
2009-03-02,5.44,5.45,5.18,5.25,583700,5.25
2009-02-27,5.65,5.65,5.35,5.58,487900,5.58
2009-02-26,5.48,5.71,5.48,5.67,300700,5.67
2009-02-25,5.40,5.63,5.40,5.45,465700,5.45
2009-02-24,5.38,5.38,4.97,5.27,883000,5.27
2009-02-23,5.95,5.95,5.40,5.45,513300,5.45
2009-02-20,6.00,6.30,5.82,5.87,613200,5.87
2009-02-19,6.03,6.40,6.01,6.16,576400,6.16
2009-02-18,6.00,6.07,5.76,6.05,451300,6.05
2009-02-17,5.92,6.05,5.86,6.00,533500,6.00
2009-02-16,5.96,6.06,5.85,5.91,344000,5.91
2009-02-13,5.91,6.36,5.80,6.06,1342600,6.06
2009-02-12,5.70,5.84,5.64,5.83,853000,5.83
2009-02-11,5.70,5.83,5.55,5.74,765700,5.74
2009-02-10,6.09,6.09,5.56,5.73,774600,5.73
2009-02-09,5.92,6.21,5.84,6.15,705400,6.15
2009-02-06,5.84,6.07,5.69,5.97,697100,5.97
2009-02-05,5.68,5.79,5.49,5.77,685500,5.77
2009-02-04,5.52,5.85,5.44,5.75,653100,5.75
2009-02-03,5.33,5.48,5.17,5.44,591400,5.44
2009-02-02,5.58,5.58,5.21,5.23,563900,5.23
2009-01-30,5.57,5.80,5.49,5.69,950500,5.69
2009-01-29,5.58,5.83,5.39,5.57,874900,5.57
2009-01-28,5.28,5.66,5.27,5.58,717400,5.58
2009-01-27,5.07,5.21,4.97,5.18,774400,5.18
2009-01-26,4.90,5.15,4.71,5.02,1625200,5.02
2009-01-23,5.48,5.48,4.70,4.92,2297100,4.92
2009-01-22,5.88,5.96,5.39,5.50,1424900,5.50
2009-01-21,5.98,6.04,5.67,5.75,1469900,5.75
2009-01-20,6.24,6.35,5.90,6.07,647100,6.07
2009-01-19,6.43,6.61,6.06,6.20,591900,6.20
2009-01-16,6.15,6.72,6.07,6.28,1043300,6.28
2009-01-15,5.86,6.21,5.45,6.05,1025700,6.05
2009-01-14,6.16,6.23,5.78,5.90,827200,5.90
2009-01-13,6.00,6.14,5.85,6.14,904200,6.14
2009-01-12,6.13,6.17,5.96,6.03,870300,6.03
2009-01-09,6.29,6.35,6.06,6.19,317900,6.19
2009-01-08,6.48,6.48,6.04,6.24,661200,6.24
2009-01-07,6.56,6.70,6.35,6.57,673900,6.57
2009-01-06,6.78,6.93,6.38,6.56,701300,6.56
2009-01-05,6.37,6.94,6.37,6.80,684600,6.80
2009-01-02,6.36,6.48,5.92,6.30,651300,6.30
2008-12-30,6.45,6.45,6.12,6.29,537300,6.29
2008-12-29,6.18,6.42,6.13,6.28,592800,6.28
2008-12-23,6.00,6.40,5.96,6.00,779100,6.00
2008-12-22,5.90,6.15,5.86,5.95,745600,5.95
2008-12-19,5.48,5.95,5.32,5.92,1521900,5.92
2008-12-18,5.57,5.74,5.39,5.50,939800,5.50
2008-12-17,5.23,5.79,5.15,5.61,1757800,5.61
2008-12-16,4.89,5.24,4.89,5.13,748200,5.13
2008-12-15,4.94,5.08,4.81,4.91,507800,4.91
2008-12-12,4.65,4.87,4.55,4.85,504600,4.85
2008-12-11,5.15,5.18,4.77,4.81,844100,4.81
2008-12-10,5.35,5.39,5.06,5.06,1046600,5.06
2008-12-09,5.26,5.48,5.07,5.31,606700,5.31
2008-12-08,5.25,5.34,5.09,5.25,563800,5.25
2008-12-05,4.90,5.05,4.78,5.01,731400,5.01
2008-12-04,4.93,5.09,4.86,4.93,584200,4.93
2008-12-03,4.92,5.04,4.61,4.97,586900,4.97
2008-12-02,4.73,5.04,4.55,4.91,955100,4.91
2008-12-01,5.13,5.13,4.77,4.86,557200,4.86
2008-11-28,5.15,5.15,4.90,5.08,884000,5.08
2008-11-27,4.89,5.17,4.87,5.10,839200,5.10
2008-11-26,4.85,5.19,4.68,4.83,1463100,4.83
2008-11-25,4.94,5.03,4.57,4.89,2104900,4.89
2008-11-24,5.05,5.08,4.81,4.94,1646500,4.94
2008-11-21,4.60,5.14,4.52,4.91,2370100,4.91
2008-11-20,4.50,4.99,4.16,4.60,2363800,4.60
2008-11-19,5.27,5.31,4.52,4.58,1220400,4.58
2008-11-18,5.24,5.42,4.83,5.31,1678700,5.31
2008-11-17,5.88,5.88,4.96,5.26,2852000,5.26
2008-11-14,6.39,6.47,5.32,6.00,5192300,6.00
2008-11-13,6.30,6.66,6.29,6.57,789000,6.57
2008-11-12,6.51,6.77,6.25,6.32,512300,6.32
2008-11-11,6.85,6.85,6.44,6.48,564700,6.48
2008-11-10,7.03,7.37,6.85,6.89,694600,6.89
2008-11-07,6.47,6.87,6.47,6.76,778400,6.76
2008-11-06,6.90,6.90,6.46,6.53,861000,6.53
2008-11-05,7.87,7.99,7.04,7.06,1081900,7.06
2008-11-04,7.33,7.92,7.31,7.74,865500,7.74
2008-11-03,7.20,7.40,7.10,7.30,608300,7.30
2008-10-31,7.05,7.10,6.83,7.00,1260000,7.00
2008-10-30,6.90,7.15,6.83,7.03,1450000,7.03
2008-10-29,7.10,7.27,6.48,6.66,1819400,6.66
2008-10-28,6.52,6.89,6.15,6.79,1516600,6.79
2008-10-27,6.16,6.37,5.93,6.30,727700,6.30
2008-10-24,6.20,6.47,5.69,6.45,1178000,6.45
2008-10-23,6.90,6.92,6.31,6.46,907900,6.46
2008-10-22,7.20,7.35,6.92,6.97,969700,6.97
2008-10-21,7.36,7.36,7.16,7.34,656400,7.34
2008-10-20,7.32,7.51,7.06,7.14,1065800,7.14
2008-10-17,7.28,7.28,6.55,6.97,862300,6.97
2008-10-16,6.65,7.20,6.56,6.86,1212200,6.86
2008-10-15,7.16,7.61,6.98,7.00,1801600,7.00
2008-10-14,7.93,7.99,7.07,7.21,2056800,7.21
2008-10-13,7.40,7.75,7.06,7.27,1516600,7.27
2008-10-10,5.61,7.32,5.55,6.70,2568300,6.70
2008-10-09,6.20,6.79,6.17,6.55,1648600,6.55
2008-10-08,5.65,6.35,5.15,6.05,2578000,6.05
2008-10-07,6.70,6.77,5.96,6.15,1307100,6.15
2008-10-06,7.30,7.30,6.44,6.51,1457000,6.51
2008-10-03,7.42,7.68,7.15,7.63,545200,7.63
2008-10-02,7.79,8.00,7.37,7.43,598500,7.43
2008-10-01,7.64,7.95,7.62,7.80,860200,7.80
2008-09-30,7.50,7.88,7.35,7.58,1578600,7.58
2008-09-29,8.40,8.40,7.56,7.99,1659500,7.99
2008-09-26,8.40,8.44,8.25,8.39,560200,8.39
2008-09-25,8.41,8.65,8.40,8.40,840000,8.40
2008-09-24,8.50,8.79,8.19,8.28,1411000,8.28
2008-09-23,9.12,9.35,8.71,8.79,741300,8.79
2008-09-22,9.44,9.50,9.24,9.34,966100,9.34
2008-09-19,9.20,9.27,8.65,9.13,1935500,9.13
2008-09-18,8.09,9.37,7.82,8.60,2508000,8.60
2008-09-17,9.06,9.08,8.30,8.30,1578900,8.30
2008-09-16,8.55,8.81,8.28,8.70,1795300,8.70
2008-09-15,9.15,9.15,8.57,8.64,2183500,8.64
2008-09-12,9.35,9.45,9.17,9.32,943200,9.32
2008-09-11,8.94,9.29,8.82,9.21,1155800,9.21
2008-09-10,9.05,9.30,8.92,8.98,1762900,8.98
2008-09-09,9.86,9.99,8.93,9.05,2159500,9.05
2008-09-08,10.00,10.10,9.82,9.86,976800,9.86
2008-09-05,9.86,10.04,9.50,9.70,1849600,9.70
2008-09-04,10.27,10.38,9.89,9.96,1933500,9.96
2008-09-03,10.40,10.48,10.27,10.31,921700,10.31
2008-09-02,10.20,10.68,10.14,10.48,1358400,10.48
2008-09-01,9.90,10.27,9.81,10.19,571000,10.19
2008-08-29,10.14,10.14,9.83,9.96,684300,9.96
2008-08-28,10.12,10.19,9.95,10.07,653200,10.07
2008-08-27,10.08,10.16,10.02,10.08,375000,10.08
2008-08-26,10.05,10.27,10.01,10.11,557200,10.11
2008-08-25,10.42,10.47,10.13,10.15,265500,10.15
2008-08-22,10.02,10.49,9.96,10.42,694200,10.42
2008-08-21,10.23,10.35,9.91,10.00,763000,10.00
2008-08-20,10.40,10.55,10.22,10.30,768600,10.30
2008-08-19,10.70,10.79,10.22,10.34,958600,10.34
2008-08-18,10.41,10.92,10.20,10.79,1504000,10.79
2008-08-15,10.68,10.77,10.28,10.43,968700,10.43
2008-08-14,10.87,11.05,10.45,10.63,1122800,10.63
2008-08-13,11.45,11.77,9.95,10.76,4226800,10.76
2008-08-12,11.56,11.63,11.41,11.50,384000,11.50
2008-08-11,11.58,11.65,11.35,11.52,514300,11.52
2008-08-08,12.20,12.24,11.22,11.45,1113000,11.45
2008-08-07,11.93,12.28,11.80,12.20,531300,12.20
2008-08-06,12.16,12.19,11.78,11.93,772300,11.93
2008-08-05,11.99,12.20,11.82,12.10,484500,12.10
2008-08-04,12.21,12.42,11.85,11.96,403700,11.96
2008-08-01,12.30,12.32,12.00,12.07,329700,12.07
2008-07-31,12.51,12.66,12.02,12.39,683600,12.39
2008-07-30,12.07,12.83,11.90,12.51,906700,12.51
2008-07-29,11.46,12.03,11.46,11.91,385300,11.91
2008-07-28,11.74,11.91,11.69,11.84,602000,11.84
2008-07-25,11.70,11.95,11.47,11.90,664100,11.90
2008-07-24,12.34,12.36,11.78,11.82,599500,11.82
2008-07-23,12.00,12.29,11.87,12.22,841900,12.22
2008-07-22,12.10,12.23,11.60,11.82,665200,11.82
2008-07-21,12.12,12.48,12.00,12.29,416400,12.29
2008-07-18,11.94,12.22,11.76,12.10,430200,12.10
2008-07-17,11.80,12.30,11.62,11.95,969200,11.95
2008-07-16,11.45,11.57,11.17,11.44,772900,11.44
2008-07-15,11.81,11.81,11.06,11.44,1040000,11.44
2008-07-14,11.98,12.07,11.78,11.85,569500,11.85
2008-07-11,12.00,12.20,11.56,11.85,1204200,11.85
2008-07-10,12.07,12.44,11.86,11.97,684100,11.97
2008-07-09,12.18,12.45,12.08,12.36,556200,12.36
2008-07-08,11.86,12.16,11.73,12.04,561200,12.04
2008-07-07,11.96,12.17,11.72,12.05,439900,12.05
2008-07-04,12.14,12.22,11.85,11.95,330600,11.95
2008-07-03,11.77,12.41,11.67,12.03,1040100,12.03
2008-07-02,12.00,12.34,11.95,12.01,534500,12.01
2008-07-01,12.48,12.48,11.60,11.93,831100,11.93
2008-06-30,12.12,12.68,12.10,12.52,1474600,12.52
2008-06-27,12.67,12.80,12.08,12.13,1035600,12.13
2008-06-26,13.10,13.12,12.78,12.84,420600,12.84
2008-06-25,12.95,13.31,12.91,13.26,433000,13.26
2008-06-24,12.88,13.07,12.66,12.85,432600,12.85
2008-06-23,13.03,13.36,12.81,12.92,485500,12.92
2008-06-20,13.38,13.50,12.76,12.96,1536900,12.96
2008-06-19,13.61,13.72,13.35,13.37,422500,13.37
2008-06-18,13.75,13.80,13.61,13.72,523200,13.72
2008-06-17,13.60,13.89,13.54,13.77,382500,13.77
2008-06-16,13.67,13.81,13.36,13.56,362000,13.56
2008-06-13,13.40,13.80,13.29,13.66,557300,13.66
2008-06-12,13.22,13.57,12.99,13.42,976600,13.42
2008-06-11,13.94,13.94,13.22,13.29,1063900,13.29
2008-06-10,13.71,13.89,13.51,13.84,868900,13.84
2008-06-06,13.85,13.95,13.42,13.61,894900,13.61
2008-06-05,13.97,14.07,13.61,13.73,608100,13.73
2008-06-04,14.04,14.20,13.80,13.94,957600,13.94
2008-06-03,13.72,14.10,13.72,14.03,484800,14.03
2008-06-02,14.11,14.13,13.71,13.80,763800,13.80
2008-05-30,13.82,14.23,13.63,14.08,5518300,14.08
2008-05-29,14.14,14.17,13.59,13.71,1312900,13.71
2008-05-28,14.21,14.40,13.91,13.99,1363600,13.99
2008-05-27,13.53,14.42,13.39,14.31,1903600,14.11
2008-05-26,13.52,13.74,13.33,13.43,471800,13.24
2008-05-23,13.95,14.05,13.65,13.76,979700,13.57
2008-05-22,13.77,13.95,13.62,13.89,504900,13.70
2008-05-21,13.70,13.99,13.64,13.86,605900,13.67
2008-05-20,14.14,14.37,13.47,13.66,1029800,13.47
2008-05-19,14.02,14.24,13.91,14.20,745800,14.00
2008-05-16,14.00,14.45,13.82,14.06,982200,13.86
2008-05-15,13.93,13.99,13.72,13.98,471300,13.78
2008-05-14,13.72,14.00,13.59,13.94,924100,13.75
2008-05-13,13.32,13.64,13.30,13.61,1285300,13.42
2008-05-12,13.43,13.55,13.05,13.26,573300,13.07
2008-05-09,13.48,13.65,13.30,13.49,825000,13.30
2008-05-08,13.41,13.47,13.25,13.46,849200,13.27
2008-05-07,13.70,13.80,13.41,13.52,1853700,13.33
2008-05-06,13.45,13.64,13.42,13.46,680400,13.27
2008-05-05,13.55,13.68,13.43,13.50,604300,13.31
2008-05-02,14.04,14.19,13.53,13.65,1108000,13.46
2008-04-30,14.37,14.37,13.50,13.77,1395700,13.58
2008-04-29,14.50,14.68,14.32,14.40,977800,14.20
2008-04-28,14.19,14.57,14.03,14.51,1078100,14.31
2008-04-25,14.30,14.42,14.11,14.18,322500,13.98
2008-04-24,13.97,14.26,13.81,14.24,528600,14.04
2008-04-23,14.01,14.22,13.85,13.97,583800,13.77
2008-04-22,13.95,14.31,13.94,14.19,577700,13.99
2008-04-21,14.32,14.37,13.92,13.99,589700,13.79
2008-04-18,14.37,14.41,13.99,14.33,753900,14.13
2008-04-17,14.22,14.29,13.87,14.00,1136700,13.80
2008-04-16,14.10,14.37,13.91,14.07,1168400,13.87
2008-04-15,14.04,14.15,13.82,13.94,868400,13.75
2008-04-14,14.22,14.45,13.86,14.00,781700,13.80
2008-04-11,14.70,14.88,14.26,14.47,735600,14.27
2008-04-10,14.73,14.75,14.08,14.62,789800,14.42
2008-04-09,14.97,15.02,14.48,14.72,557200,14.51
2008-04-08,15.36,15.40,14.54,15.01,1106600,14.80
2008-04-07,14.70,15.53,14.65,15.35,1459300,15.14
2008-04-04,13.93,14.72,13.81,14.62,1952200,14.42
2008-04-03,13.92,13.92,13.64,13.84,971600,13.65
2008-04-02,13.61,14.00,13.61,13.84,1056700,13.65
2008-04-01,13.57,14.00,13.57,13.87,1079400,13.68
2008-03-31,14.10,14.12,13.39,13.63,972900,13.44
2008-03-28,13.99,14.10,13.71,14.03,746100,13.83
2008-03-27,13.50,14.08,13.33,13.87,1337100,13.68
2008-03-26,13.30,13.70,13.16,13.54,1281500,13.35
2008-03-25,13.03,13.63,12.85,13.28,1495900,13.09
2008-03-24,12.64,12.64,12.64,12.64,000,12.46
2008-03-21,12.64,12.64,12.64,12.64,000,12.46
2008-03-20,12.20,13.14,12.11,12.64,2629500,12.46
2008-03-19,12.12,12.48,11.80,12.32,1472900,12.15
2008-03-18,11.70,12.22,11.70,12.19,1036800,12.02
2008-03-17,11.65,11.71,11.22,11.55,1015300,11.39
2008-03-14,11.94,12.40,11.76,11.86,618500,11.69
2008-03-13,12.26,12.26,11.84,11.93,1523900,11.76
2008-03-12,12.39,12.64,12.17,12.49,1166600,12.32
2008-03-11,11.55,12.42,11.51,11.97,1360400,11.80
2008-03-10,11.26,11.85,11.26,11.45,922600,11.29
2008-03-07,11.66,11.73,11.16,11.36,1457900,11.20
2008-03-06,12.25,12.25,11.65,11.73,804800,11.57
2008-03-05,12.21,12.44,11.99,12.30,627100,12.13
2008-03-04,12.22,12.32,12.00,12.17,593300,12.00
2008-03-03,12.57,12.57,12.57,12.57,000,12.39
2008-02-29,12.68,12.73,12.30,12.57,875400,12.39
2008-02-28,12.95,13.05,12.51,12.57,895500,12.39
2008-02-27,13.13,13.31,12.93,13.05,683900,12.87
2008-02-26,13.27,13.45,12.93,13.22,640000,13.04
2008-02-25,13.38,13.63,13.00,13.13,752300,12.95
2008-02-22,13.12,13.48,13.11,13.27,497500,13.08
2008-02-21,13.30,13.72,13.07,13.13,857000,12.95
2008-02-20,12.94,13.31,12.85,13.15,747900,12.97
2008-02-19,13.20,13.65,12.90,13.10,1376600,12.92
2008-02-18,12.87,13.37,12.70,13.25,921600,13.06
2008-02-15,13.09,13.09,12.57,12.70,651800,12.52
2008-02-14,13.49,13.49,13.08,13.10,953800,12.92
2008-02-13,13.35,13.50,12.96,13.33,457900,13.14
2008-02-12,13.20,13.55,12.89,13.50,829100,13.31
2008-02-11,12.46,13.12,12.31,13.00,786600,12.82
2008-02-08,12.51,12.81,12.44,12.63,555000,12.45
2008-02-07,12.80,12.95,12.12,12.25,1287700,12.08
2008-02-06,12.61,13.10,12.47,12.89,879200,12.71
2008-02-05,13.55,13.55,12.70,12.75,969800,12.57
2008-02-04,13.50,13.74,13.30,13.57,884500,13.38
2008-02-01,12.88,13.92,12.78,13.57,1443100,13.38
2008-01-31,12.90,13.04,12.54,12.72,1123300,12.54
2008-01-30,13.04,13.14,12.69,12.97,600600,12.79
2008-01-29,12.98,13.34,12.90,13.07,1315800,12.89
2008-01-28,12.30,12.98,12.16,12.92,1005500,12.74
2008-01-25,12.84,13.04,12.40,12.56,2514400,12.38
2008-01-24,12.70,12.82,12.21,12.68,2608400,12.50
2008-01-23,12.70,12.94,11.78,12.37,2400800,12.20
2008-01-22,11.01,12.41,10.96,12.20,4175100,12.03
2008-01-21,12.92,12.98,11.43,11.89,2716300,11.72
2008-01-18,13.40,13.57,12.61,13.02,1851000,12.84
2008-01-17,13.50,13.82,13.39,13.55,1580800,13.36
2008-01-16,13.75,13.75,13.25,13.37,1540200,13.18
2008-01-15,14.42,14.52,13.78,13.91,1097400,13.72
2008-01-14,14.05,14.60,14.05,14.31,722000,14.11
2008-01-11,14.34,14.35,13.59,14.03,1347000,13.83
2008-01-10,15.00,15.34,13.92,14.16,1516700,13.96
2008-01-09,15.36,15.46,14.55,14.75,1537000,14.54
2008-01-08,15.35,15.89,15.25,15.59,966700,15.37
2008-01-07,15.74,15.89,15.08,15.32,1128300,15.11
2008-01-04,16.14,16.33,15.61,15.88,865600,15.66
2008-01-03,16.52,16.70,15.70,16.15,1416800,15.92
2008-01-02,16.70,16.83,16.45,16.61,752900,16.38
2008-01-01,16.65,16.65,16.65,16.65,000,16.42
2007-12-31,16.65,16.65,16.65,16.65,000,16.42
2007-12-28,16.46,16.70,16.45,16.65,228600,16.42
2007-12-27,16.66,16.75,16.45,16.46,438900,16.23
2007-12-26,16.62,16.62,16.62,16.62,000,16.39
2007-12-25,16.62,16.62,16.62,16.62,000,16.39
2007-12-24,16.62,16.62,16.62,16.62,000,16.39
2007-12-21,16.62,16.77,16.53,16.62,1329900,16.39
2007-12-20,15.99,16.74,15.93,16.40,1046200,16.17
2007-12-19,16.14,16.14,15.58,15.91,712400,15.69
2007-12-18,15.86,16.40,15.75,16.03,937800,15.81
2007-12-17,15.89,15.89,15.44,15.50,379700,15.28
2007-12-14,15.75,16.17,15.63,15.97,717600,15.75
2007-12-13,15.75,16.10,15.49,15.52,619400,15.30
2007-12-12,16.10,16.24,15.70,15.84,828200,15.62
2007-12-11,16.05,16.56,16.02,16.30,731400,16.07
2007-12-10,16.15,16.20,15.77,16.02,578700,15.80
2007-12-07,16.05,16.30,15.81,16.19,443300,15.96
2007-12-06,16.11,16.17,15.58,15.88,557800,15.66
2007-12-05,15.97,16.54,15.77,15.91,906400,15.69
2007-12-04,15.74,15.96,15.43,15.77,829200,15.55
2007-12-03,16.10,16.34,15.70,15.79,543400,15.57
2007-11-30,15.89,16.35,15.76,16.04,1025800,15.82
2007-11-29,15.60,16.47,15.60,15.88,1799400,15.66
2007-11-28,14.65,15.66,14.64,15.38,1574700,15.17
2007-11-27,14.60,14.72,14.31,14.49,1058700,14.29
2007-11-26,14.51,14.85,14.46,14.72,1154600,14.51
2007-11-23,14.58,14.82,14.28,14.44,989600,14.24
2007-11-22,14.57,15.08,14.20,14.64,859500,14.44
2007-11-21,14.74,14.95,14.29,14.53,1249900,14.33
2007-11-20,15.50,15.76,14.51,15.14,2145100,14.93
2007-11-19,16.12,16.55,16.05,16.45,1937300,16.22
2007-11-16,16.55,16.55,15.83,16.02,1785300,15.80
2007-11-15,16.64,17.37,16.16,16.70,2125700,16.47
2007-11-14,15.68,16.79,15.65,16.69,1570700,16.46
2007-11-13,15.50,15.54,14.93,15.38,1157300,15.17
2007-11-12,15.76,15.76,14.93,15.31,928100,15.10
2007-11-09,16.92,17.10,15.48,15.76,2564500,15.54
2007-11-08,16.33,16.82,16.22,16.47,952400,16.24
2007-11-07,16.07,17.46,16.02,16.79,2171700,16.56
2007-11-06,16.06,16.27,15.87,16.04,777400,15.82
2007-11-05,15.62,16.38,15.32,16.00,1309800,15.78
2007-11-02,15.48,15.80,15.28,15.68,712100,15.46
2007-11-01,15.29,15.85,15.29,15.67,1505700,15.45
2007-10-31,15.13,15.25,15.03,15.15,916400,14.94
2007-10-30,15.02,15.18,14.91,14.97,644500,14.76
2007-10-29,15.20,15.20,15.00,15.12,275400,14.91
2007-10-26,14.97,15.29,14.87,15.08,648800,14.87
2007-10-25,14.45,14.97,14.45,14.95,970600,14.74
2007-10-24,14.66,14.73,14.26,14.31,861200,14.11
2007-10-23,14.50,14.72,14.47,14.57,489100,14.37
2007-10-22,14.43,14.50,14.11,14.36,880800,14.16
2007-10-19,15.30,15.33,14.56,14.64,1211600,14.44
2007-10-18,15.70,16.16,15.28,15.36,1441500,15.15
2007-10-17,15.05,16.05,15.02,15.75,1124900,15.53
2007-10-16,14.80,15.54,14.80,15.34,1620800,15.13
2007-10-15,14.87,15.24,14.76,14.76,589200,14.55
2007-10-12,14.75,15.15,14.72,15.10,364100,14.89
2007-10-11,15.02,15.31,14.90,15.21,590500,15.00
2007-10-10,15.29,15.45,15.14,15.25,807100,15.04
2007-10-09,15.08,15.30,14.85,15.18,648700,14.97
2007-10-08,15.25,15.30,15.02,15.08,524800,14.87
2007-10-05,15.14,15.18,14.89,15.17,373900,14.96
2007-10-04,15.01,15.13,14.76,15.09,529400,14.88
2007-10-03,15.15,15.30,14.95,15.08,440800,14.87
2007-10-02,15.98,15.98,14.86,14.90,1298900,14.69
2007-10-01,15.57,16.00,15.57,15.92,1045000,15.70
2007-09-28,15.26,15.91,15.26,15.79,2173100,15.57
2007-09-27,15.25,15.61,15.13,15.25,1164600,15.04
2007-09-26,14.19,15.44,14.08,15.34,1846500,15.13
2007-09-25,14.15,14.26,13.96,14.08,628100,13.88
2007-09-24,14.10,14.40,14.10,14.23,679000,14.03
2007-09-21,13.92,14.04,13.74,13.90,679800,13.71
2007-09-20,14.00,14.22,13.82,14.01,412800,13.81
2007-09-19,14.22,14.29,14.00,14.20,1142300,14.00
2007-09-18,13.00,13.90,12.95,13.89,1030400,13.70
2007-09-17,13.30,13.45,12.95,13.04,992600,12.86
2007-09-14,13.59,13.60,13.33,13.45,311700,13.26
2007-09-13,13.73,13.75,13.43,13.55,550000,13.36
2007-09-12,13.98,14.15,13.62,13.73,442600,13.54
2007-09-11,13.99,14.07,13.75,13.94,373200,13.75
2007-09-10,13.50,14.15,13.30,13.76,957700,13.57
2007-09-07,13.91,14.04,13.43,13.57,777200,13.38
2007-09-06,13.74,13.90,13.61,13.83,637000,13.64
2007-09-05,14.30,14.52,13.51,13.54,1302400,13.35
2007-09-04,14.39,14.41,14.06,14.39,425800,14.19
2007-09-03,14.09,14.40,13.95,14.30,410100,14.10
2007-08-31,13.98,14.18,13.75,14.08,709600,13.88
2007-08-30,14.10,14.16,13.45,13.77,1112100,13.58
2007-08-29,13.43,13.93,13.41,13.88,1359600,13.69
2007-08-28,14.15,14.30,13.70,13.81,654800,13.62
2007-08-27,14.50,14.55,14.19,14.22,194900,14.02
2007-08-24,14.02,14.49,14.02,14.35,661300,14.15
2007-08-23,14.40,14.75,14.18,14.22,1012400,14.02
2007-08-22,13.51,14.30,13.47,14.26,1083600,14.06
2007-08-21,13.91,13.95,13.35,13.67,774400,13.48
2007-08-20,13.75,14.29,13.57,13.87,933600,13.68
2007-08-17,12.34,13.90,12.19,13.69,2495700,13.50
2007-08-16,13.10,13.14,12.46,12.76,1134000,12.58
2007-08-15,13.20,13.48,13.01,13.39,824100,13.20
2007-08-14,12.95,13.35,12.71,13.30,1117900,13.11
2007-08-13,12.56,12.95,12.37,12.85,1090000,12.67
2007-08-10,12.78,13.00,12.20,12.34,1684900,12.17
2007-08-09,13.60,13.64,12.80,12.85,2273700,12.67
2007-08-08,13.17,13.54,13.10,13.45,1311100,13.26
2007-08-07,12.99,13.28,12.95,13.01,1032700,12.83
2007-08-06,13.16,13.49,12.44,12.75,1615900,12.57
2007-08-03,13.16,13.71,13.16,13.37,1400600,13.18
2007-08-02,13.15,13.47,13.02,13.03,1124300,12.85
2007-08-01,12.90,13.10,12.82,13.03,1085700,12.85
2007-07-31,12.97,13.35,12.97,13.15,1173600,12.97
2007-07-30,12.90,13.17,12.81,12.83,1368600,12.65
2007-07-27,12.50,12.95,12.35,12.78,2109900,12.60
2007-07-26,13.63,13.79,12.50,12.69,1843400,12.51
2007-07-25,13.82,14.03,13.37,13.55,1719200,13.36
2007-07-24,14.00,14.17,13.70,13.79,741400,13.60
2007-07-23,14.35,14.35,13.69,14.05,1171700,13.85
2007-07-20,14.54,14.74,14.25,14.33,474500,14.13
2007-07-19,14.24,14.60,14.24,14.50,903400,14.30
2007-07-18,14.45,14.54,14.02,14.30,1102300,14.10
2007-07-17,14.66,14.90,14.56,14.61,1293000,14.41
2007-07-16,15.35,15.42,14.52,14.52,2197100,14.32
2007-07-13,15.52,15.66,15.30,15.49,1089500,15.27
2007-07-12,15.23,15.48,15.00,15.30,847100,15.09
2007-07-11,15.05,15.35,14.92,15.17,999900,14.96
2007-07-10,15.52,15.52,15.02,15.22,671400,15.01
2007-07-09,15.69,15.70,15.40,15.53,669100,15.31
2007-07-06,15.60,15.65,15.21,15.65,655300,15.43
2007-07-05,16.00,16.00,15.54,15.66,702800,15.44
2007-07-04,16.00,16.00,15.75,15.96,446900,15.74
2007-07-03,15.39,15.95,15.37,15.87,1178000,15.65
2007-07-02,15.20,15.39,15.10,15.33,676500,15.12
2007-06-29,15.17,15.47,15.05,15.47,705300,15.25
2007-06-28,14.90,15.20,14.86,15.15,539700,14.94
2007-06-27,14.70,14.89,14.56,14.72,1264600,14.51
2007-06-26,14.95,15.11,14.82,14.92,845300,14.71
2007-06-25,14.79,15.20,14.43,15.13,846200,14.92
2007-06-22,15.37,15.46,15.01,15.02,814000,14.81
2007-06-21,15.30,15.56,15.11,15.36,1181100,15.15
2007-06-20,15.00,15.50,15.00,15.50,1199800,15.28
2007-06-19,15.00,15.09,14.97,14.99,708500,14.78
2007-06-18,14.81,15.09,14.77,15.00,906100,14.79
2007-06-15,14.53,14.93,14.53,14.84,1261100,14.63
2007-06-14,14.61,14.70,14.50,14.55,494600,14.35
2007-06-13,14.45,14.54,14.27,14.49,489200,14.29
2007-06-12,14.52,14.68,14.40,14.52,546000,14.32
2007-06-11,14.30,14.59,14.27,14.51,500600,14.31
2007-06-08,14.00,14.34,13.85,14.22,1191000,14.02
2007-06-07,13.93,14.28,13.76,14.19,1475400,13.99
2007-06-06,14.69,14.69,14.13,14.19,905900,13.99
2007-06-05,14.45,14.85,14.44,14.73,842300,14.52
2007-06-04,14.46,14.65,13.92,14.57,717400,14.37
2007-06-01,14.50,14.71,14.45,14.57,1146900,14.37
2007-05-31,14.52,14.74,14.51,14.61,564200,14.41
2007-05-30,14.45,14.61,14.06,14.59,1054400,14.21
2007-05-29,14.60,14.65,14.53,14.59,932100,14.21
2007-05-28,14.60,14.60,14.60,14.60,000,14.22
2007-05-25,14.45,14.63,14.40,14.60,1148600,14.22
2007-05-24,14.41,14.58,14.38,14.50,1086500,14.12
2007-05-23,14.35,14.55,14.26,14.54,857600,14.16
2007-05-22,14.09,14.46,14.05,14.25,976100,13.88
2007-05-21,13.98,14.13,13.89,14.04,707800,13.67
2007-05-18,13.85,13.97,13.81,13.89,1039800,13.53
2007-05-17,13.68,13.83,13.68,13.80,515700,13.44
2007-05-16,13.48,13.68,13.43,13.60,1286200,13.24
2007-05-15,13.45,13.60,13.45,13.55,646500,13.20
2007-05-14,13.60,13.65,13.40,13.50,1004400,13.15
2007-05-11,13.17,13.48,12.85,13.40,1102000,13.05
2007-05-10,13.67,13.72,13.42,13.46,986100,13.11
2007-05-09,13.40,13.72,13.35,13.61,3041400,13.25
2007-05-08,13.26,13.30,13.12,13.23,997600,12.88
2007-05-07,13.31,13.57,13.20,13.28,566500,12.93
2007-05-04,13.51,13.67,13.33,13.36,935100,13.01
2007-05-03,13.40,13.51,13.20,13.42,840800,13.07
2007-05-02,13.54,13.65,13.27,13.29,692000,12.94
2007-05-01,13.63,13.63,13.63,13.63,000,13.10
2007-04-30,13.31,13.69,13.10,13.63,921600,13.10
2007-04-27,13.58,13.58,12.94,13.26,758800,12.74
2007-04-26,13.69,13.70,13.36,13.58,949000,13.05
2007-04-25,13.64,13.73,13.46,13.50,696800,12.97
2007-04-24,13.88,13.88,13.47,13.72,760300,13.18
2007-04-23,14.00,14.09,13.76,13.84,543500,13.30
2007-04-20,13.71,14.06,13.71,13.89,717500,13.35
2007-04-19,13.70,13.80,13.55,13.68,825400,13.15
2007-04-18,14.02,14.17,13.76,13.89,424600,13.35
2007-04-17,14.11,14.20,13.86,14.12,680800,13.57
2007-04-16,14.10,14.34,14.02,14.18,1554400,13.63
2007-04-13,13.85,13.96,13.69,13.81,1041400,13.27
2007-04-12,14.03,14.07,13.49,13.74,1497000,13.20
2007-04-11,14.45,14.45,13.70,14.10,1046200,13.55
2007-04-10,14.49,14.49,14.39,14.45,546600,13.89
2007-04-09,14.30,14.30,14.30,14.30,000,13.74
2007-04-06,14.30,14.30,14.30,14.30,000,13.74
2007-04-05,14.49,14.49,14.25,14.30,716100,13.74
2007-04-04,14.70,14.73,14.48,14.53,1132400,13.96
2007-04-03,14.62,14.73,14.48,14.67,1006100,14.10
2007-04-02,14.62,14.81,14.30,14.46,1003100,13.90
2007-03-30,13.85,14.63,13.75,14.55,1407000,13.98
2007-03-29,13.63,13.82,13.55,13.75,765800,13.21
2007-03-28,13.90,13.90,13.41,13.70,1218800,13.17
2007-03-27,14.15,14.20,13.72,13.91,470000,13.37
2007-03-26,14.46,14.46,14.07,14.14,572300,13.59
2007-03-23,14.38,14.38,14.17,14.31,514800,13.75
2007-03-22,14.19,14.52,14.11,14.33,1219600,13.77
2007-03-21,13.72,13.93,13.64,13.86,523300,13.32
2007-03-20,13.80,14.12,13.40,13.73,818800,13.19
2007-03-19,13.62,13.92,13.53,13.68,777300,13.15
2007-03-16,13.31,13.61,13.14,13.41,2121500,12.89
2007-03-15,13.60,13.85,13.19,13.28,1235100,12.76
2007-03-14,13.35,13.42,13.05,13.15,1116300,12.64
2007-03-13,14.22,14.22,13.65,13.74,589800,13.20
2007-03-12,14.37,14.69,13.98,14.09,582900,13.54
2007-03-09,14.25,14.28,13.53,14.03,1001100,13.48
2007-03-08,13.89,14.18,13.72,14.16,575900,13.61
2007-03-07,13.80,14.00,13.50,13.64,1221800,13.11
2007-03-06,13.35,13.72,13.35,13.54,910200,13.01
2007-03-05,13.03,13.40,12.75,13.34,1015700,12.82
2007-03-02,13.61,13.81,13.28,13.56,1182300,13.03
2007-03-01,13.95,14.12,12.80,13.41,1960200,12.89
2007-02-28,12.55,14.03,11.99,13.88,3087200,13.34
2007-02-27,15.02,15.02,13.75,14.19,4728900,13.64
2007-02-26,15.03,15.36,14.93,14.98,548800,14.40
2007-02-23,15.29,15.38,14.85,15.05,777900,14.46
2007-02-22,14.85,15.82,14.85,15.27,1849300,14.67
2007-02-21,15.08,15.18,14.84,14.89,450700,14.31
2007-02-20,14.63,14.94,14.62,14.94,681100,14.36
2007-02-19,14.80,14.86,14.70,14.77,299200,14.19
2007-02-16,14.80,14.89,14.66,14.86,332700,14.28
2007-02-15,14.98,14.98,14.75,14.82,529900,14.24
2007-02-14,14.73,14.98,14.70,14.96,577700,14.38
2007-02-13,14.94,14.94,14.65,14.70,861700,14.13
2007-02-12,14.74,14.90,14.54,14.84,390000,14.26
2007-02-09,14.81,14.93,14.74,14.89,359600,14.31
2007-02-08,14.90,14.95,14.75,14.83,669600,14.25
2007-02-07,14.75,14.96,14.71,14.90,354100,14.32
2007-02-06,14.71,14.87,14.70,14.75,264600,14.17
2007-02-05,14.70,14.85,14.57,14.75,316100,14.17
2007-02-02,14.79,14.80,14.62,14.73,267600,14.16
2007-02-01,14.40,14.88,14.35,14.67,747200,14.10
2007-01-31,14.40,14.51,14.30,14.32,479200,13.76
2007-01-30,14.70,14.70,14.36,14.47,563000,13.91
2007-01-29,14.83,15.15,14.30,14.70,1821300,14.13
2007-01-26,14.22,14.78,13.86,14.71,1129100,14.14
2007-01-25,14.27,14.47,14.27,14.41,583600,13.85
2007-01-24,14.30,14.33,14.11,14.30,852200,13.74
2007-01-23,14.05,14.25,14.04,14.12,632000,13.57
2007-01-22,14.14,14.30,14.03,14.15,734000,13.60
2007-01-19,13.87,14.02,13.74,13.96,650600,13.42
2007-01-18,13.80,14.00,13.62,13.88,660200,13.34
2007-01-17,14.11,14.11,13.60,13.75,807300,13.21
2007-01-16,14.08,14.21,13.99,14.00,592500,13.45
2007-01-15,13.84,14.28,13.84,14.02,1028400,13.47
2007-01-12,13.82,13.87,13.53,13.81,824700,13.27
2007-01-11,13.45,13.94,13.40,13.92,1116900,13.38
2007-01-10,13.16,13.41,13.16,13.35,787900,12.83
2007-01-09,13.18,13.28,13.10,13.25,694600,12.73
2007-01-08,13.25,13.30,13.10,13.18,523400,12.67
2007-01-05,13.34,13.34,13.12,13.23,801200,12.71
2007-01-04,13.28,13.42,13.11,13.29,864700,12.77
2007-01-03,12.81,13.66,12.73,13.45,1419500,12.93
2007-01-02,12.53,12.79,12.43,12.73,392700,12.23
2007-01-01,12.53,12.53,12.53,12.53,000,12.04
2006-12-29,12.60,12.61,12.50,12.53,113000,12.04
2006-12-28,12.48,12.60,12.41,12.57,566600,12.08
2006-12-27,12.49,12.55,12.41,12.44,347900,11.95
2006-12-26,12.38,12.38,12.38,12.38,000,11.90
2006-12-25,12.38,12.38,12.38,12.38,000,11.90
2006-12-22,12.35,12.46,12.35,12.38,269700,11.90
2006-12-21,12.40,12.50,12.30,12.45,359700,11.96
2006-12-20,12.09,12.53,12.05,12.53,1332000,12.04
2006-12-19,12.10,12.20,11.85,12.01,765000,11.54
2006-12-18,12.38,12.38,12.15,12.16,600600,11.69
2006-12-15,12.38,12.54,12.19,12.35,1384600,11.87
2006-12-14,12.01,12.35,12.01,12.30,674900,11.82
2006-12-13,11.77,12.17,11.68,12.11,764400,11.64
2006-12-12,11.90,11.94,11.67,11.75,534800,11.29
2006-12-11,11.61,12.13,11.60,11.84,951900,11.38
2006-12-08,11.60,11.90,11.60,11.67,465600,11.21
2006-12-07,11.56,11.75,11.45,11.70,330000,11.24
2006-12-06,11.68,11.68,11.43,11.56,377100,11.11
2006-12-05,11.52,11.73,11.40,11.68,676600,11.22
2006-12-04,11.21,11.40,11.07,11.34,627700,10.90
2006-12-01,11.45,11.60,11.17,11.34,517200,10.90
2006-11-30,11.80,11.92,11.40,11.40,606100,10.96
2006-11-29,11.54,11.80,11.51,11.77,551000,11.31
2006-11-28,11.31,11.43,11.11,11.40,1079400,10.96
2006-11-27,11.73,11.81,11.40,11.45,855200,11.00
2006-11-24,12.01,12.06,11.62,11.84,534100,11.38
2006-11-23,12.10,12.12,11.81,11.95,283100,11.48
2006-11-22,12.09,12.35,12.08,12.13,527300,11.66
2006-11-21,12.07,12.17,11.86,11.99,491500,11.52
2006-11-20,12.09,12.14,11.78,12.14,525700,11.67
2006-11-17,12.50,12.50,12.04,12.12,374400,11.65
2006-11-16,12.10,12.50,11.99,12.49,769900,12.00
2006-11-15,12.33,12.47,12.19,12.35,527800,11.87
2006-11-14,12.49,12.50,12.21,12.23,642700,11.75
2006-11-13,12.52,12.64,12.40,12.50,381100,12.01
2006-11-10,12.83,12.94,12.18,12.28,1160100,11.80
2006-11-09,12.23,12.63,12.18,12.45,970000,11.96
2006-11-08,12.15,12.30,11.99,12.18,790700,11.70
2006-11-07,11.96,12.21,11.83,12.17,849500,11.70
2006-11-06,11.93,12.00,11.67,11.88,441600,11.42
2006-11-03,11.65,12.03,11.62,11.77,1129500,11.31
2006-11-02,11.49,11.68,11.41,11.60,756400,11.15
2006-11-01,11.90,12.12,11.60,11.60,433700,11.15
2006-10-31,11.46,12.21,11.42,12.04,649200,11.57
2006-10-30,11.89,11.89,11.30,11.55,691500,11.10
2006-10-27,12.31,12.31,11.70,11.97,960500,11.50
2006-10-26,12.31,12.31,12.11,12.31,310600,11.83
2006-10-25,12.32,12.33,12.15,12.25,381100,11.77
2006-10-24,12.34,12.35,12.20,12.30,212200,11.82
2006-10-23,12.19,12.30,12.15,12.25,314200,11.77
2006-10-20,12.25,12.46,12.08,12.20,459700,11.72
2006-10-19,12.27,12.28,12.12,12.26,475100,11.78
2006-10-18,12.35,12.40,12.12,12.25,765100,11.77
2006-10-17,12.78,12.78,12.15,12.21,815500,11.73
2006-10-16,12.73,12.83,12.37,12.74,474700,12.24
2006-10-13,12.59,12.69,12.30,12.50,475900,12.01
2006-10-12,12.86,12.98,12.22,12.43,1022100,11.95
2006-10-11,12.54,13.01,12.36,12.70,1194900,12.20
2006-10-10,11.97,12.92,11.92,12.40,1667900,11.92
2006-10-09,11.45,12.05,11.45,11.83,569100,11.37
2006-10-06,11.41,11.84,11.35,11.51,680700,11.06
2006-10-05,11.81,12.05,11.32,11.44,1309700,10.99
2006-10-04,10.85,12.18,10.78,11.66,2220500,11.21
2006-10-03,10.77,10.86,10.65,10.86,269200,10.44
2006-10-02,10.80,10.85,10.60,10.71,272300,10.29
2006-09-29,11.00,11.07,10.73,10.85,365300,10.43
2006-09-28,10.90,11.08,10.89,11.03,434800,10.60
2006-09-27,10.84,11.03,10.72,10.95,414000,10.52
2006-09-26,10.50,10.86,10.50,10.76,533200,10.34
2006-09-25,10.60,10.84,10.32,10.43,538700,10.02
2006-09-22,10.59,10.68,10.22,10.51,884100,10.10
2006-09-21,10.75,10.90,10.55,10.60,448300,10.19
2006-09-20,10.78,10.95,10.75,10.86,202400,10.44
2006-09-19,10.99,10.99,10.76,10.78,283800,10.36
2006-09-18,10.78,11.18,10.74,11.02,689800,10.59
2006-09-15,10.80,10.97,10.71,10.80,1116100,10.38
2006-09-14,10.76,10.86,10.65,10.83,586000,10.41
2006-09-13,10.51,10.69,10.50,10.65,365000,10.23
2006-09-12,10.15,10.48,10.15,10.46,544500,10.05
2006-09-11,10.45,10.51,10.11,10.24,657100,9.84
2006-09-08,10.45,10.58,10.44,10.49,394200,10.08
2006-09-07,10.55,10.55,10.36,10.46,540700,10.05
2006-09-06,10.80,10.85,10.46,10.60,1124600,10.19
2006-09-05,10.85,10.92,10.59,10.89,794700,10.47
2006-09-04,10.56,10.81,10.56,10.78,853000,10.36
2006-09-01,10.50,10.59,10.31,10.53,885700,10.12
2006-08-31,10.65,10.70,10.40,10.50,591000,10.09
2006-08-30,10.30,10.68,10.26,10.60,715800,10.19
2006-08-29,10.36,10.45,10.16,10.20,722900,9.80
2006-08-28,10.02,10.34,10.00,10.24,598400,9.84
2006-08-25,10.21,10.26,10.00,10.07,1354600,9.68
2006-08-24,10.32,10.33,10.12,10.15,844000,9.75
2006-08-23,10.54,10.59,10.27,10.34,506800,9.94
2006-08-22,10.64,10.66,10.02,10.54,1218000,10.13
2006-08-21,10.75,10.88,10.40,10.53,681700,10.12
2006-08-18,10.79,10.95,10.61,10.69,1046900,10.27
2006-08-17,10.65,10.87,10.41,10.73,1299800,10.31
2006-08-16,9.93,10.72,9.76,10.59,1982000,10.18
2006-08-15,9.66,9.93,9.66,9.84,1400400,9.46
2006-08-14,9.49,9.76,9.26,9.71,1849700,9.33
2006-08-11,10.15,10.15,8.76,9.39,8224000,9.02
2006-08-10,9.67,9.67,8.93,9.23,2603800,8.87
2006-08-09,9.79,9.96,9.57,9.84,1339400,9.46
2006-08-08,9.99,10.04,9.78,9.83,1004600,9.45
2006-08-07,10.15,10.29,9.90,10.02,1272500,9.63
2006-08-04,10.00,10.42,10.00,10.31,972100,9.91
2006-08-03,10.11,10.15,9.96,10.00,1309200,9.61
2006-08-02,10.27,10.27,9.97,10.10,724300,9.71
2006-08-01,10.18,10.34,9.92,10.07,623100,9.68
2006-07-31,10.30,10.47,10.03,10.10,951400,9.71
2006-07-28,9.97,10.16,9.95,10.06,835900,9.67
2006-07-27,10.24,10.25,9.98,10.00,904800,9.61
2006-07-26,9.93,10.32,9.86,9.94,1427300,9.55
2006-07-25,9.30,9.98,9.30,9.81,1831400,9.43
2006-07-24,9.01,9.38,9.00,9.23,1439900,8.87
2006-07-21,9.16,9.30,8.95,9.10,1693400,8.75
2006-07-20,9.50,9.66,9.00,9.25,1640600,8.89
2006-07-19,8.72,9.32,8.71,9.10,2219500,8.75
2006-07-18,9.39,9.49,8.61,8.85,3222600,8.50
2006-07-17,10.01,10.08,9.35,9.69,1420100,9.31
2006-07-14,10.02,10.33,9.90,10.08,910100,9.69
2006-07-13,10.95,11.11,10.12,10.23,1402200,9.83
2006-07-12,11.25,11.36,11.00,11.07,452600,10.64
2006-07-11,11.20,11.21,10.85,11.16,830000,10.72
2006-07-10,11.12,11.27,11.01,11.17,456100,10.73
2006-07-07,11.40,11.50,11.01,11.08,834500,10.65
2006-07-06,11.01,11.68,11.01,11.37,667600,10.93
2006-07-05,11.69,11.69,11.11,11.15,456100,10.72
2006-07-04,11.77,11.90,11.52,11.66,990000,11.21
2006-07-03,11.40,11.77,11.00,11.58,1176200,11.13
2006-06-30,11.29,11.48,11.03,11.27,1171500,10.83
2006-06-29,10.74,10.87,10.46,10.81,989000,10.39
2006-06-28,10.53,10.60,10.18,10.50,915000,10.09
2006-06-27,11.09,11.18,10.69,10.71,737400,10.29
2006-06-26,11.00,11.42,10.94,11.00,865400,10.57
2006-06-23,11.00,11.00,10.55,10.79,377000,10.37
2006-06-22,11.00,11.00,10.57,10.68,681200,10.26
2006-06-21,11.00,11.00,10.41,10.61,859800,10.19
2006-06-20,11.00,11.00,10.40,10.54,1074700,10.13
2006-06-19,11.00,11.00,10.50,10.74,1057100,10.32
2006-06-16,9.59,9.59,9.59,9.59,000,9.21
2006-06-15,9.59,9.59,9.59,9.59,000,9.21
2006-06-14,10.00,10.00,9.16,9.59,2169300,9.21
2006-06-13,10.00,10.00,9.57,9.80,1843000,9.18
2006-06-12,11.00,11.00,10.31,10.37,885900,9.71
2006-06-09,11.00,11.00,10.62,10.68,1408100,10.00
2006-06-08,11.00,11.00,10.05,10.19,2441200,9.54
2006-06-07,11.00,11.00,10.72,10.84,1552500,10.15
2006-06-06,11.00,11.00,10.66,10.91,1187600,10.22
2006-06-05,12.00,12.00,11.24,11.32,729000,10.60
2006-06-02,11.00,12.00,11.22,11.57,1715500,10.83
2006-06-01,11.00,11.00,10.66,11.02,973200,10.32
2006-05-31,10.00,11.00,10.08,10.87,2543500,10.18
2006-05-30,12.00,12.00,10.69,10.91,1356100,10.22
2006-05-29,12.00,12.00,11.26,11.42,945300,10.70
2006-05-26,12.00,12.00,11.09,11.36,1854700,10.64
2006-05-25,11.00,11.00,10.77,11.10,1187200,10.39
2006-05-24,11.00,11.00,10.56,10.89,2059300,10.20
2006-05-23,10.00,11.00,9.45,10.37,3764700,9.71
2006-05-22,11.00,11.00,9.95,10.38,2655300,9.72
2006-05-19,11.00,12.00,10.74,10.91,3475100,10.22
2006-05-18,12.00,12.00,10.91,11.41,3139500,10.69
2006-05-17,13.00,13.00,12.18,12.23,2034600,11.46
2006-05-16,13.00,14.00,12.58,12.98,2446100,12.16
2006-05-15,14.00,14.00,12.10,13.27,2299200,12.43
2006-05-12,14.00,15.00,13.69,14.11,1515400,13.22
2006-05-11,14.00,14.00,14.01,14.36,1756100,13.45
2006-05-10,14.00,14.00,13.80,14.06,1090100,13.17
2006-05-09,14.00,14.00,13.62,13.82,1212200,12.94
2006-05-08,14.00,14.00,14.07,14.25,914800,13.35
2006-05-05,14.00,14.00,13.72,14.23,1169800,13.33
2006-05-04,14.00,14.00,13.89,14.00,522800,13.11
2006-05-03,14.00,14.00,13.01,13.77,2431400,12.89
2006-05-02,13.00,14.00,13.02,13.65,1834600,12.78
2006-05-01,13.01,13.01,13.01,13.01,000,12.19
2006-04-28,13.00,13.00,12.56,13.01,1156300,12.19
2006-04-27,13.00,13.00,12.46,12.63,921800,11.83
2006-04-26,13.00,13.00,12.69,12.94,1461300,12.12
2006-04-25,13.00,13.00,12.70,12.76,3676100,11.95
2006-04-24,13.00,13.00,12.31,12.66,2382200,11.86
2006-04-21,13.00,13.00,12.91,13.11,1079900,12.28
2006-04-20,13.00,13.00,12.72,13.13,1122000,12.30
2006-04-19,13.00,14.00,13.29,13.43,668000,12.58
2006-04-18,13.00,14.00,13.23,13.45,459600,12.59
2006-04-17,13.48,13.48,13.48,13.48,000,12.62
2006-04-14,13.48,13.48,13.48,13.48,000,12.62
2006-04-13,13.00,14.00,13.04,13.48,656000,12.62
2006-04-12,14.00,14.00,12.81,13.26,1099800,12.42
2006-04-11,13.00,14.00,13.41,13.73,1101800,12.86
2006-04-10,13.00,13.00,13.14,13.37,528100,12.52
2006-04-07,13.00,13.00,12.98,13.14,892100,12.30
2006-04-06,13.00,13.00,12.71,13.21,1568700,12.37
2006-04-05,14.00,14.00,13.19,13.27,799000,12.43
2006-04-04,14.00,14.00,13.22,13.42,1505900,12.57
2006-04-03,13.00,14.00,13.24,13.64,1225100,12.77
2006-03-31,13.00,13.00,13.19,13.29,365400,12.44
2006-03-30,13.00,13.00,13.06,13.27,665000,12.43
2006-03-29,13.00,13.00,12.51,13.04,1660700,12.21
2006-03-28,12.00,13.00,12.19,12.63,1308600,11.83
2006-03-27,12.00,13.00,12.16,12.29,1372000,11.51
2006-03-24,12.00,13.00,12.01,12.14,2522500,11.37
2006-03-23,12.00,12.00,11.79,11.91,441700,11.15
2006-03-22,11.00,12.00,11.19,11.96,3113400,11.20
2006-03-21,11.00,12.00,10.84,11.46,1794600,10.73
2006-03-20,11.00,11.00,10.56,10.91,599900,10.22
2006-03-17,11.00,11.00,10.54,10.66,975700,9.99
2006-03-16,11.00,11.00,10.68,10.77,420500,10.09
2006-03-15,11.00,11.00,10.75,10.83,441400,10.14
2006-03-14,11.00,11.00,10.32,10.67,405100,10.00
2006-03-13,11.00,11.00,10.58,10.68,688200,10.00
2006-03-10,10.00,11.00,10.26,10.75,694800,10.07
2006-03-09,10.00,10.00,9.82,10.35,1253800,9.69
2006-03-08,11.00,11.00,10.12,10.15,1072200,9.50
2006-03-07,11.00,11.00,10.51,10.65,850100,9.97
2006-03-06,11.00,11.00,10.60,11.02,837000,10.32
2006-03-03,10.00,11.00,10.37,10.62,420700,9.95
2006-03-02,11.00,11.00,10.39,10.49,546800,9.83
2006-03-01,10.00,11.00,10.40,10.70,813700,10.02
2006-02-28,11.00,11.00,10.23,10.38,1483200,9.72
2006-02-27,11.00,11.00,11.01,11.20,789100,10.49
2006-02-24,11.00,11.00,10.71,11.30,783100,10.59
2006-02-23,11.00,11.00,10.86,11.01,737700,10.31
2006-02-22,11.00,11.00,10.51,10.86,1189800,10.17
2006-02-21,10.00,11.00,10.12,10.53,928200,9.86
2006-02-20,10.00,10.00,9.96,10.15,537400,9.50
2006-02-17,10.00,10.00,9.90,9.95,261600,9.32
2006-02-16,10.00,10.00,9.96,9.98,475500,9.35
2006-02-15,10.00,10.00,9.83,10.01,614200,9.37
2006-02-14,10.00,10.00,9.61,9.76,514500,9.14
2006-02-13,10.00,10.00,9.41,9.59,503200,8.99
2006-02-10,10.00,10.00,9.42,9.51,519400,8.91
2006-02-09,10.00,10.00,9.41,9.51,776300,8.91
2006-02-08,10.00,10.00,9.48,9.57,1587900,8.96
2006-02-07,10.00,10.00,9.70,9.98,1225400,9.34
2006-02-06,10.00,10.00,9.67,9.83,436000,9.21
2006-02-03,10.00,10.00,9.51,9.64,351500,9.03
2006-02-02,9.00,10.00,9.40,9.57,1047100,8.96
2006-02-01,9.00,10.00,9.04,9.41,375000,8.81
2006-01-31,10.00,10.00,9.14,9.26,660500,8.67
2006-01-30,10.00,10.00,9.32,9.50,659900,8.90
2006-01-27,9.00,10.00,9.26,9.51,1187100,8.91
2006-01-26,9.00,9.00,8.89,9.16,1192900,8.58
2006-01-25,9.00,9.00,8.64,8.87,499400,8.31
2006-01-24,9.00,9.00,8.64,8.67,268900,8.12
2006-01-23,9.00,9.00,8.56,8.72,585300,8.17
2006-01-20,9.00,9.00,8.63,8.78,508400,8.22
2006-01-19,9.00,9.00,8.77,8.88,1528000,8.32
2006-01-18,8.00,9.00,8.32,9.17,1420400,8.59
2006-01-17,9.00,9.00,8.43,8.48,343800,7.94
2006-01-16,8.00,9.00,8.39,8.61,550000,8.06
2006-01-13,9.00,9.00,8.34,8.44,724600,7.90
2006-01-12,9.00,9.00,8.58,8.63,376400,8.09
2006-01-11,9.00,9.00,8.61,8.62,417000,8.08
2006-01-10,9.00,9.00,8.54,8.68,401100,8.13
2006-01-09,9.00,9.00,8.57,8.64,613100,8.09
2006-01-06,9.00,9.00,8.46,8.69,380100,8.14
2006-01-05,9.00,9.00,8.51,8.58,692200,8.03
2006-01-04,8.00,9.00,8.30,8.56,1057000,8.01
2006-01-03,8.00,8.00,8.10,8.26,927700,7.73
2006-01-02,8.00,8.00,8.09,8.09,148200,7.57
2005-12-30,8.00,8.00,8.06,8.07,229600,7.56
2005-12-29,8.00,8.00,8.04,8.09,484600,7.57
2005-12-28,8.00,8.00,7.96,8.20,515700,7.68
2005-12-27,8.00,8.00,7.86,8.00,290700,7.49
2005-12-26,7.90,7.90,7.90,7.90,000,7.40
2005-12-23,8.00,8.00,7.76,7.90,463500,7.40
2005-12-22,8.00,8.00,7.70,7.91,978100,7.41
2005-12-21,7.00,8.00,7.47,7.70,1082800,7.21
2005-12-20,8.00,8.00,7.42,7.44,230500,6.97
2005-12-19,7.00,8.00,7.27,7.45,858500,6.98
2005-12-16,7.00,7.00,7.24,7.26,980200,6.80
2005-12-15,7.00,7.00,7.05,7.16,532900,6.70
2005-12-14,7.00,7.00,7.28,7.28,522500,6.82
2005-12-13,7.00,7.00,7.29,7.37,415600,6.90
2005-12-12,7.00,8.00,7.42,7.47,327900,7.00
2005-12-09,7.00,8.00,7.38,7.53,386100,7.05
2005-12-08,7.00,7.00,7.31,7.42,530200,6.95
2005-12-07,8.00,8.00,7.39,7.41,224400,6.94
2005-12-06,8.00,8.00,7.38,7.44,194200,6.97
2005-12-05,7.00,8.00,7.39,7.51,625200,7.03
2005-12-02,7.00,8.00,7.36,7.46,564700,6.99
2005-12-01,8.00,8.00,7.46,7.46,818500,6.99
2005-11-30,7.00,8.00,7.39,7.57,442600,7.09
2005-11-29,8.00,8.00,7.29,7.46,324500,6.98
2005-11-28,7.00,8.00,7.46,7.57,672300,7.09
2005-11-25,7.00,8.00,7.33,7.45,912400,6.98
2005-11-24,7.00,7.00,7.23,7.37,497000,6.91
2005-11-23,7.00,7.00,7.30,7.31,308900,6.84
2005-11-22,7.00,7.00,7.26,7.38,496000,6.91
2005-11-21,7.00,7.00,7.21,7.33,349000,6.86
2005-11-18,7.00,7.00,7.14,7.21,319900,6.76
2005-11-17,7.00,7.00,6.96,7.10,473200,6.65
2005-11-16,7.00,7.00,6.97,6.98,512700,6.54
2005-11-15,7.00,7.00,7.08,7.13,400400,6.68
2005-11-14,7.00,7.00,7.05,7.09,358200,6.64
2005-11-11,7.00,7.00,7.07,7.11,697700,6.66
2005-11-10,7.00,7.00,7.13,7.16,354000,6.70
2005-11-09,7.00,7.00,7.13,7.24,510900,6.78
2005-11-08,7.00,7.00,7.01,7.24,1085200,6.78
2005-11-07,7.00,7.00,6.77,7.24,2160700,6.78
2005-11-04,7.00,7.00,6.83,6.85,156300,6.41
2005-11-03,7.00,7.00,6.79,6.88,725500,6.44
2005-11-02,7.00,7.00,6.80,6.90,814500,6.46
2005-11-01,7.00,7.00,6.73,6.81,295600,6.38
2005-10-31,7.00,7.00,6.57,6.74,696500,6.32
2005-10-28,7.00,7.00,6.45,6.54,522000,6.13
2005-10-27,7.00,7.00,6.59,6.59,349400,6.18
2005-10-26,7.00,7.00,6.66,6.76,191200,6.33
2005-10-25,7.00,7.00,6.69,6.71,312800,6.28
2005-10-24,7.00,7.00,6.69,6.77,355000,6.34
2005-10-21,7.00,7.00,6.56,6.66,664900,6.24
2005-10-20,7.00,7.00,6.62,6.84,479800,6.41
2005-10-19,7.00,7.00,6.51,6.63,1117200,6.21
2005-10-18,7.00,7.00,6.80,6.85,386700,6.42
2005-10-17,7.00,7.00,6.78,6.86,449400,6.43
2005-10-14,7.00,7.00,6.69,6.81,856800,6.37
2005-10-13,7.00,7.00,6.73,6.83,939300,6.40
2005-10-12,7.00,7.00,7.03,7.08,208900,6.63
2005-10-11,7.00,7.00,7.14,7.20,384100,6.74
2005-10-10,7.00,7.00,6.94,7.14,429800,6.68
2005-10-07,7.00,7.00,6.89,6.95,347600,6.51
2005-10-06,7.00,7.00,6.96,7.01,383300,6.56
2005-10-05,7.00,7.00,6.96,7.07,264900,6.62
2005-10-04,7.00,7.00,6.87,7.15,999700,6.69
2005-10-03,7.00,7.00,6.75,6.87,321700,6.44
2005-09-30,7.00,7.00,6.70,6.74,366100,6.32
2005-09-29,7.00,7.00,6.66,6.69,590300,6.27
2005-09-28,7.00,7.00,6.51,6.60,582200,6.18
2005-09-27,7.00,7.00,6.47,6.51,364700,6.10
2005-09-26,7.00,7.00,6.51,6.53,269800,6.12
2005-09-23,6.00,7.00,6.42,6.51,340800,6.10
2005-09-22,7.00,7.00,6.46,6.50,144800,6.09
2005-09-21,6.00,7.00,6.46,6.51,174600,6.09
2005-09-20,7.00,7.00,6.50,6.52,317000,6.11
2005-09-19,6.00,7.00,6.07,6.53,1134600,6.12
2005-09-16,6.00,7.00,6.38,6.52,791400,6.10
2005-09-15,7.00,7.00,6.26,6.46,920400,6.05
2005-09-14,7.00,7.00,6.53,6.53,442300,6.12
2005-09-13,7.00,7.00,6.61,6.65,426400,6.23
2005-09-12,7.00,7.00,6.66,6.71,278900,6.28
2005-09-09,7.00,7.00,6.67,6.73,263900,6.30
2005-09-08,7.00,7.00,6.66,6.73,251700,6.30
2005-09-07,7.00,7.00,6.69,6.74,748000,6.31
2005-09-06,7.00,7.00,6.68,6.74,320500,6.31
2005-09-05,7.00,7.00,6.61,6.66,551400,6.23
2005-09-02,7.00,7.00,6.63,6.68,547300,6.26
2005-09-01,7.00,7.00,6.73,6.75,460000,6.33
2005-08-31,7.00,7.00,6.55,6.76,768400,6.33
2005-08-30,7.00,7.00,6.66,6.69,618200,6.27
2005-08-29,7.00,7.00,6.66,6.70,463300,6.28
2005-08-26,7.00,7.00,6.63,6.72,595600,6.29
2005-08-25,7.00,7.00,6.65,6.66,378100,6.24
2005-08-24,7.00,7.00,6.64,6.68,356400,6.26
2005-08-23,7.00,7.00,6.65,6.70,515900,6.27
2005-08-22,7.00,7.00,6.71,6.76,577300,6.33
2005-08-19,7.00,7.00,6.71,6.76,734300,6.33
2005-08-18,7.00,7.00,6.76,6.77,202400,6.34
2005-08-17,7.00,7.00,6.73,6.76,431500,6.33
2005-08-16,7.00,7.00,6.75,6.77,469400,6.34
2005-08-15,7.00,7.00,6.73,6.77,700300,6.34
2005-08-12,7.00,7.00,6.64,6.87,1851700,6.44
2005-08-11,7.00,7.00,6.61,6.62,882800,6.20
2005-08-10,7.00,7.00,6.53,6.67,309600,6.25
2005-08-09,7.00,7.00,6.49,6.52,275900,6.10
2005-08-08,7.00,7.00,6.53,6.60,434000,6.18
2005-08-05,7.00,7.00,6.51,6.54,359500,6.13
2005-08-04,7.00,7.00,6.46,6.51,376900,6.10
2005-08-03,7.00,7.00,6.51,6.52,456600,6.11
2005-08-02,6.00,7.00,6.42,6.51,683700,6.09
2005-08-01,6.00,6.00,6.35,6.43,439800,6.02
2005-07-29,7.00,7.00,6.39,6.44,363700,6.03
2005-07-28,7.00,7.00,6.40,6.49,431300,6.08
2005-07-27,6.00,7.00,6.33,6.43,534900,6.02
2005-07-26,7.00,7.00,6.46,6.53,412900,6.11
2005-07-25,7.00,7.00,6.45,6.62,428100,6.20
2005-07-22,7.00,7.00,6.50,6.54,570500,6.13
2005-07-21,7.00,7.00,6.59,6.69,648800,6.27
2005-07-20,7.00,7.00,6.51,6.59,859900,6.18
2005-07-19,7.00,7.00,6.44,6.57,399900,6.16
2005-07-18,6.00,7.00,6.37,6.50,765600,6.09
2005-07-15,6.00,6.00,6.33,6.43,509300,6.02
2005-07-14,6.00,6.00,6.28,6.36,390600,5.96
2005-07-13,6.00,6.00,6.22,6.33,363500,5.93
2005-07-12,6.00,6.00,6.11,6.23,724100,5.84
2005-07-11,6.00,6.00,6.23,6.30,955600,5.90
2005-07-08,6.00,6.00,6.03,6.24,887600,5.85
2005-07-07,6.00,6.00,5.68,5.96,2423400,5.58
2005-07-06,6.00,6.00,5.85,5.99,582400,5.61
2005-07-05,6.00,6.00,5.81,5.84,495900,5.47
2005-07-04,6.00,6.00,5.85,5.95,364300,5.57
2005-07-01,6.00,6.00,5.81,5.89,504700,5.52
2005-06-30,6.00,6.00,5.67,5.91,1037600,5.53
2005-06-29,6.00,6.00,5.66,5.68,413600,5.32
2005-06-28,6.00,6.00,5.63,5.74,425600,5.37
2005-06-27,6.00,6.00,5.59,5.63,422800,5.27
2005-06-24,6.00,6.00,5.73,5.76,390900,5.39
2005-06-23,6.00,6.00,5.81,5.91,823800,5.53
2005-06-22,6.00,6.00,5.72,5.83,1651800,5.46
2005-06-21,6.00,6.00,5.79,5.84,1502200,5.47
2005-06-20,6.00,6.00,5.76,5.98,713900,5.60
2005-06-17,6.00,6.00,5.68,5.81,1009900,5.44
2005-06-16,6.00,6.00,5.64,5.71,542900,5.34
2005-06-15,6.00,6.00,5.54,5.64,469800,5.28
2005-06-14,6.00,6.00,5.54,5.60,283000,5.24
2005-06-13,6.00,6.00,5.54,5.56,172900,5.21
2005-06-10,6.00,6.00,5.56,5.57,459000,5.22
2005-06-09,6.00,6.00,5.46,5.56,427900,5.20
2005-06-08,6.00,6.00,5.57,5.57,427100,5.21
2005-06-07,5.00,6.00,5.49,5.64,650500,5.28
2005-06-06,5.00,5.00,5.31,5.49,739700,5.14
2005-06-03,5.00,5.00,5.29,5.35,470900,5.01
2005-06-02,5.00,5.00,5.27,5.29,406700,4.96
2005-06-01,5.00,5.00,5.23,5.30,161100,4.97
2005-05-31,5.00,5.00,5.24,5.27,328400,4.94
2005-05-30,5.00,5.00,5.26,5.28,220600,4.94
2005-05-27,5.00,5.00,5.21,5.28,385100,4.94
2005-05-26,5.00,5.00,5.16,5.24,279500,4.91
2005-05-25,5.00,5.00,5.14,5.20,387600,4.87
2005-05-24,5.00,5.00,5.13,5.17,870500,4.84
2005-05-23,5.00,5.00,5.26,5.35,748600,5.01
2005-05-20,5.00,6.00,5.28,5.37,654600,5.03
2005-05-19,5.00,5.00,5.26,5.31,776400,4.97
2005-05-18,5.00,5.00,5.16,5.25,592900,4.73
2005-05-17,5.00,5.00,5.09,5.18,418100,4.67
2005-05-16,5.00,5.00,5.22,5.25,113200,4.73
2005-05-13,5.00,5.00,5.21,5.26,179400,4.73
2005-05-12,5.00,5.00,5.19,5.27,568000,4.75
2005-05-11,5.00,5.00,5.25,5.36,625100,4.82
2005-05-10,5.00,6.00,5.30,5.33,850500,4.80
2005-05-09,5.00,5.00,5.20,5.24,241700,4.72
2005-05-06,5.00,5.00,5.15,5.25,402400,4.73
2005-05-05,5.00,5.00,5.20,5.25,133100,4.73
2005-05-04,5.00,5.00,5.16,5.21,579300,4.69
2005-05-03,5.00,5.00,5.21,5.23,804400,4.71
2005-05-02,5.00,5.00,5.21,5.23,542800,4.71
2005-04-29,5.00,5.00,5.09,5.18,368300,4.67
2005-04-28,5.00,5.00,5.08,5.09,510700,4.58
2005-04-27,5.00,5.00,5.13,5.14,329500,4.63
2005-04-26,5.00,5.00,5.20,5.24,445200,4.72
2005-04-25,5.00,5.00,5.09,5.18,553900,4.67
2005-04-22,5.00,5.00,5.07,5.09,1321600,4.59
2005-04-21,5.00,5.00,4.99,5.01,1651300,4.51
2005-04-20,5.00,5.00,5.06,5.13,998300,4.62
2005-04-19,5.00,5.00,5.18,5.18,1201500,4.67
2005-04-18,5.00,5.00,5.19,5.33,794200,4.80
2005-04-15,6.00,6.00,5.39,5.61,1151200,5.05
2005-04-14,6.00,6.00,5.82,5.82,416000,5.25
2005-04-13,6.00,6.00,5.91,5.93,477800,5.34
2005-04-12,6.00,6.00,5.97,5.99,98200,5.39
2005-04-11,6.00,6.00,5.99,6.02,205100,5.42
2005-04-08,6.00,6.00,5.99,6.01,261900,5.42
2005-04-07,6.00,6.00,6.04,6.08,409700,5.48
2005-04-06,6.00,6.00,6.09,6.09,295300,5.48
2005-04-05,6.00,6.00,6.05,6.11,313400,5.50
2005-04-04,6.00,6.00,5.98,6.03,277700,5.43
2005-04-01,6.00,6.00,5.95,6.07,197400,5.47
2005-03-31,6.00,6.00,6.07,6.14,813800,5.53
2005-03-30,6.00,6.00,5.94,6.12,772300,5.51
2005-03-29,6.00,6.00,5.86,5.93,551400,5.34
2005-03-28,5.92,5.92,5.92,5.92,000,5.33
2005-03-25,5.92,5.92,5.92,5.92,000,5.33
2005-03-24,6.00,6.00,5.92,5.92,209300,5.33
2005-03-23,6.00,6.00,5.91,5.94,437400,5.35
2005-03-22,6.00,6.00,5.92,5.99,554500,5.40
2005-03-21,6.00,6.00,5.97,6.01,1537100,5.41
2005-03-18,6.00,6.00,5.91,6.42,3830900,5.78
2005-03-17,5.00,6.00,5.28,5.83,1399600,5.25
2005-03-16,6.00,6.00,5.65,5.74,406600,5.17
2005-03-15,6.00,6.00,5.71,5.79,248400,5.22
2005-03-14,6.00,6.00,5.65,5.75,377600,5.18
2005-03-11,6.00,6.00,5.80,5.84,116300,5.26
2005-03-10,6.00,6.00,5.70,5.81,249600,5.23
2005-03-09,6.00,6.00,5.77,5.86,243100,5.28
2005-03-08,6.00,6.00,5.83,5.84,203400,5.26
2005-03-07,6.00,6.00,5.76,5.92,601700,5.33
2005-03-04,6.00,6.00,5.68,5.74,293000,5.17
2005-03-03,6.00,6.00,5.69,5.71,278200,5.14
2005-03-02,6.00,6.00,5.69,5.73,483300,5.16
2005-03-01,6.00,6.00,5.58,5.75,435000,5.18
2005-02-28,6.00,6.00,5.68,5.75,1246200,5.18
2005-02-25,5.00,6.00,5.34,5.73,2329600,5.16
2005-02-24,5.00,5.00,5.30,5.38,1368900,4.85
2005-02-23,5.00,5.00,5.26,5.31,474200,4.78
2005-02-22,5.00,5.00,5.33,5.39,425500,4.86
2005-02-21,6.00,6.00,5.38,5.40,226000,4.87
2005-02-18,6.00,6.00,5.38,5.45,610400,4.91
2005-02-17,6.00,6.00,5.53,5.57,198200,5.02
2005-02-16,6.00,6.00,5.43,5.57,797400,5.01
2005-02-15,5.00,6.00,5.38,5.59,1112500,5.03
2005-02-14,5.00,5.00,5.33,5.40,755400,4.87
2005-02-11,5.00,5.00,5.13,5.28,458500,4.76
2005-02-10,5.00,5.00,5.13,5.14,319600,4.63
2005-02-09,5.00,5.00,5.11,5.16,299200,4.64
2005-02-08,5.00,5.00,5.11,5.18,312000,4.67
2005-02-07,5.00,5.00,5.13,5.14,447400,4.63
2005-02-04,5.00,5.00,5.01,5.11,436000,4.60
2005-02-03,5.00,5.00,5.02,5.02,242400,4.52
2005-02-02,5.00,5.00,4.98,5.04,427800,4.54
2005-02-01,5.00,5.00,4.95,5.00,402500,4.51
2005-01-31,5.00,5.00,4.95,4.99,180200,4.50
2005-01-28,5.00,5.00,4.90,4.94,281100,4.45
2005-01-27,5.00,5.00,4.93,4.98,101900,4.49
2005-01-26,5.00,5.00,4.92,4.99,236200,4.50
2005-01-25,5.00,5.00,4.88,4.96,357100,4.47
2005-01-24,5.00,5.00,4.88,4.95,288400,4.46
2005-01-21,5.00,5.00,4.97,5.06,454800,4.55
2005-01-20,5.00,5.00,5.08,5.11,449200,4.60
2005-01-19,5.00,5.00,5.24,5.28,253400,4.76
2005-01-18,5.00,5.00,5.21,5.26,275600,4.74
2005-01-17,5.00,5.00,5.24,5.26,426100,4.73
2005-01-14,5.00,5.00,5.18,5.26,929500,4.73
2005-01-13,5.00,5.00,5.09,5.23,645900,4.71
2005-01-12,5.00,5.00,5.05,5.07,238100,4.57
2005-01-11,5.00,5.00,5.10,5.13,654500,4.62
2005-01-10,5.00,5.00,5.04,5.08,427300,4.58
2005-01-07,5.00,5.00,5.01,5.01,204400,4.51
2005-01-06,5.00,5.00,4.98,5.01,194100,4.51
2005-01-05,5.00,5.00,4.99,5.03,225400,4.53
2005-01-04,5.00,5.00,5.01,5.01,310100,4.51
2005-01-03,5.00,5.00,5.01,5.06,349300,4.56
2004-12-31,4.99,4.99,4.99,4.99,000,4.50
2004-12-30,5.00,5.00,4.91,4.99,513500,4.50
2004-12-29,5.00,5.00,4.86,4.93,183700,4.44
2004-12-28,5.00,5.00,4.83,4.88,294200,4.40
2004-12-27,5.00,5.00,4.88,4.94,166900,4.45
2004-12-24,4.90,4.90,4.90,4.90,000,4.42
2004-12-23,5.00,5.00,4.83,4.90,258400,4.42
2004-12-22,5.00,5.00,4.78,4.85,240900,4.37
2004-12-21,5.00,5.00,4.77,4.86,210600,4.38
2004-12-20,5.00,5.00,4.78,4.83,142900,4.36
2004-12-17,5.00,5.00,4.72,4.75,717500,4.28
2004-12-16,5.00,5.00,4.77,4.80,218900,4.33
2004-12-15,5.00,5.00,4.88,4.90,144900,4.42
2004-12-14,5.00,5.00,4.86,4.89,226300,4.41
2004-12-13,5.00,5.00,4.63,4.90,760000,4.41
2004-12-10,5.00,5.00,4.65,4.67,392600,4.20
2004-12-09,5.00,5.00,4.73,4.73,505300,4.26
2004-12-08,5.00,5.00,4.78,4.84,447000,4.36
2004-12-07,5.00,5.00,4.88,4.93,204300,4.44
2004-12-06,5.00,5.00,4.89,4.93,261300,4.44
2004-12-03,5.00,5.00,4.88,4.95,420400,4.46
2004-12-02,5.00,5.00,4.93,5.00,420700,4.50
2004-12-01,5.00,5.00,4.88,4.96,534100,4.47
2004-11-30,5.00,5.00,4.84,4.93,454700,4.44
2004-11-29,5.00,5.00,4.99,5.01,396900,4.51
2004-11-26,5.00,5.00,4.99,5.00,2220600,4.50
2004-11-25,5.00,5.00,4.97,5.03,6189900,4.53
2004-11-24,5.00,5.00,5.16,5.17,314900,4.65
2004-11-23,5.00,5.00,5.06,5.30,939400,4.77
2004-11-22,5.00,5.00,4.75,5.01,684800,4.51
2004-11-19,5.00,5.00,5.01,5.01,172800,4.51
2004-11-18,5.00,5.00,5.01,5.03,206400,4.53
2004-11-17,5.00,5.00,4.99,5.01,617400,4.51
2004-11-16,5.00,5.00,5.09,5.13,303400,4.62
2004-11-15,5.00,5.00,5.14,5.20,222500,4.69
2004-11-12,5.00,5.00,5.08,5.12,182100,4.61
2004-11-11,5.00,5.00,4.97,5.10,360300,4.60
2004-11-10,5.00,5.00,5.08,5.16,437100,4.65
2004-11-09,5.00,5.00,5.03,5.15,408700,4.64
2004-11-08,5.00,5.00,5.13,5.28,382900,4.75
2004-11-05,5.00,5.00,5.04,5.13,510400,4.62
2004-11-04,5.00,5.00,4.97,5.05,158900,4.55
2004-11-03,5.00,5.00,4.98,5.02,862400,4.52
2004-11-02,5.00,5.00,4.86,4.95,289100,4.46
2004-11-01,5.00,5.00,4.75,4.86,68700,4.38
2004-10-29,5.00,5.00,4.65,4.77,175500,4.30
2004-10-28,5.00,5.00,4.84,4.85,317000,4.37
2004-10-27,5.00,5.00,4.71,4.89,492200,4.41
2004-10-26,5.00,5.00,4.58,4.70,151000,4.24
2004-10-25,5.00,5.00,4.57,4.63,156100,4.17
2004-10-22,5.00,5.00,4.70,4.72,141100,4.25
2004-10-21,5.00,5.00,4.65,4.77,182400,4.30
2004-10-20,5.00,5.00,4.63,4.69,237700,4.22
2004-10-19,5.00,5.00,4.65,4.81,408900,4.33
2004-10-18,5.00,5.00,4.58,4.59,103000,4.14
2004-10-15,5.00,5.00,4.41,4.59,435500,4.14
2004-10-14,5.00,5.00,4.57,4.62,324400,4.16
2004-10-13,5.00,5.00,4.71,4.74,313000,4.27
2004-10-12,5.00,5.00,4.70,4.73,186500,4.26
2004-10-11,5.00,5.00,4.80,4.85,220400,4.37
2004-10-08,5.00,5.00,4.71,4.86,357300,4.38
2004-10-07,5.00,5.00,4.69,4.95,646500,4.46
2004-10-06,5.00,5.00,4.72,4.76,202600,4.29
2004-10-05,5.00,5.00,4.68,4.82,348700,4.34
2004-10-04,5.00,5.00,4.81,4.87,767000,4.39
2004-10-01,4.00,5.00,4.34,4.81,1576900,4.33
2004-09-30,4.00,4.00,4.30,4.33,356100,3.90
2004-09-29,4.00,4.00,4.29,4.35,140700,3.92
2004-09-28,4.00,4.00,4.16,4.27,180700,3.85
2004-09-27,4.00,4.00,4.25,4.26,106400,3.83
2004-09-24,4.00,4.00,4.27,4.28,200100,3.85
2004-09-23,4.00,4.00,4.23,4.25,184100,3.83
2004-09-22,4.00,4.00,4.23,4.23,160200,3.81
2004-09-21,4.00,4.00,4.21,4.23,266900,3.81
2004-09-20,4.00,4.00,4.23,4.24,304700,3.82
2004-09-17,4.00,4.00,4.26,4.37,714800,3.94
2004-09-16,4.00,4.00,4.25,4.27,179600,3.84
2004-09-15,4.00,4.00,4.21,4.21,414000,3.80
2004-09-14,4.00,4.00,4.29,4.34,258500,3.91
2004-09-13,4.00,4.00,4.36,4.45,394300,4.01
2004-09-10,4.00,4.00,4.30,4.34,72800,3.91
2004-09-09,4.00,4.00,4.26,4.32,202100,3.90
2004-09-08,4.00,4.00,4.28,4.32,127800,3.89
2004-09-07,4.00,4.00,4.27,4.32,98100,3.90
2004-09-06,4.00,4.00,4.19,4.31,111200,3.88
2004-09-03,4.00,4.00,4.14,4.17,196300,3.75
2004-09-02,4.00,4.00,4.09,4.27,298900,3.84
2004-09-01,4.00,4.00,4.09,4.15,253700,3.74
2004-08-31,4.00,4.00,4.16,4.20,200100,3.79
2004-08-30,4.00,4.00,4.25,4.32,212600,3.89
2004-08-27,4.00,4.00,4.28,4.35,126000,3.92
2004-08-26,4.00,4.00,4.25,4.32,393600,3.89
2004-08-25,4.00,4.00,4.19,4.23,138100,3.81
2004-08-24,4.00,4.00,4.19,4.25,218000,3.83
2004-08-23,4.00,4.00,4.19,4.25,280600,3.83
2004-08-20,4.00,4.00,4.10,4.25,528000,3.83
2004-08-19,4.00,4.00,4.20,4.27,673900,3.84
2004-08-18,4.00,4.00,4.27,4.37,447200,3.94
2004-08-17,4.00,5.00,4.40,4.45,610900,4.01
2004-08-16,4.00,4.00,4.00,4.36,1162300,3.93
2004-08-13,4.00,4.00,3.79,3.97,1231200,3.58
2004-08-12,4.00,4.00,3.72,3.78,723100,3.40
2004-08-11,4.00,4.00,3.66,3.77,1033100,3.40
2004-08-10,4.00,4.00,3.61,3.92,1499800,3.53
2004-08-09,4.00,4.00,3.59,3.65,1635400,3.29
2004-08-06,4.00,4.00,4.15,4.24,743200,3.82
2004-08-05,4.00,5.00,4.28,4.44,782200,4.00
2004-08-04,5.00,5.00,4.11,4.25,1358400,3.83
2004-08-03,5.00,5.00,4.56,4.58,325800,4.13
2004-08-02,5.00,5.00,4.57,4.60,450500,4.15
2004-07-30,5.00,5.00,4.82,4.87,81700,4.38
2004-07-29,5.00,5.00,4.86,4.87,276600,4.38
2004-07-28,5.00,5.00,4.78,4.91,424600,4.43
2004-07-27,5.00,5.00,4.66,4.70,377500,4.23
2004-07-26,5.00,5.00,4.65,4.66,523600,4.20
2004-07-23,5.00,5.00,4.97,5.01,185400,4.51
2004-07-22,5.00,5.00,4.89,5.02,454900,4.52
2004-07-21,5.00,5.00,5.08,5.14,622300,4.63
2004-07-20,5.00,5.00,4.61,4.88,894400,4.40
2004-07-19,5.00,5.00,4.74,4.75,840000,4.28
2004-07-16,5.00,5.00,4.91,5.03,765400,4.53
2004-07-15,5.00,5.00,5.20,5.20,197600,4.68
2004-07-14,5.00,5.00,5.16,5.44,635400,4.90
2004-07-13,5.00,5.00,5.17,5.33,388300,4.80
2004-07-12,5.00,5.00,5.14,5.22,369700,4.70
2004-07-09,5.00,5.00,5.25,5.38,594300,4.84
2004-07-08,5.00,5.00,5.20,5.40,603800,4.86
2004-07-07,6.00,6.00,5.46,5.50,376500,4.95
2004-07-06,6.00,6.00,5.53,5.63,257700,5.07
2004-07-05,6.00,6.00,5.49,5.61,117800,5.05
2004-07-02,6.00,6.00,5.38,5.53,525900,4.98
2004-07-01,6.00,6.00,5.70,5.71,287100,5.14
2004-06-30,6.00,6.00,5.67,5.74,760000,5.17
2004-06-29,6.00,6.00,5.69,5.80,309400,5.22
2004-06-28,6.00,6.00,5.64,5.76,646300,5.19
2004-06-25,6.00,6.00,5.55,5.64,766900,5.08
2004-06-24,5.00,6.00,5.46,5.56,591700,5.00
2004-06-23,5.00,5.00,5.38,5.46,160500,4.91
2004-06-22,5.00,5.00,5.36,5.38,142600,4.85
2004-06-21,5.00,6.00,5.38,5.44,333100,4.90
2004-06-18,5.00,5.00,5.26,5.41,613300,4.87
2004-06-17,5.00,6.00,5.23,5.43,958700,4.89
2004-06-16,5.00,5.00,5.14,5.26,439700,4.73
2004-06-15,5.00,5.00,5.19,5.20,298500,4.68
2004-06-14,5.00,5.00,5.13,5.24,376300,4.72
2004-06-11,5.00,5.00,5.14,5.14,219100,4.63
2004-06-10,5.00,5.00,5.13,5.20,294200,4.68
2004-06-09,5.00,5.00,5.13,5.32,753500,4.79
2004-06-08,5.00,5.00,5.13,5.16,175600,4.64
2004-06-07,5.00,5.00,5.07,5.13,410200,4.62
2004-06-04,5.00,5.00,5.03,5.10,109200,4.60
2004-06-03,5.00,5.00,5.03,5.08,247700,4.57
2004-06-02,5.00,5.00,5.01,5.04,158000,4.54
2004-06-01,5.00,5.00,4.96,5.00,168600,4.51
2004-05-31,5.00,5.00,5.12,5.13,26800,4.62
2004-05-28,5.00,5.00,5.09,5.13,137000,4.62
2004-05-27,5.00,5.00,5.01,5.12,471100,4.61
2004-05-26,5.00,5.00,4.97,5.06,493200,4.56
2004-05-25,5.00,5.00,4.93,5.00,150800,4.51
2004-05-24,5.00,5.00,5.05,5.09,144600,4.59
2004-05-21,5.00,5.00,4.98,5.08,251900,4.58
2004-05-20,5.00,5.00,4.90,5.05,124100,4.55
2004-05-19,5.00,5.00,4.97,5.18,701900,4.66
2004-05-18,5.00,5.00,4.67,4.95,376400,4.32
2004-05-17,5.00,5.00,4.56,4.61,330700,4.03
2004-05-14,5.00,5.00,4.68,4.80,145700,4.19
2004-05-13,5.00,5.00,4.69,4.77,298900,4.16
2004-05-12,5.00,5.00,4.65,4.75,383900,4.15
2004-05-11,5.00,5.00,4.66,4.81,353200,4.20
2004-05-10,5.00,5.00,4.49,4.65,929200,4.06
2004-05-07,5.00,5.00,4.90,5.02,336200,4.39
2004-05-06,5.00,5.00,5.01,5.07,227600,4.42
2004-05-05,5.00,5.00,5.06,5.12,153000,4.47
2004-05-04,5.00,5.00,5.08,5.14,356100,4.49
2004-05-03,5.00,5.00,5.15,5.22,333500,4.56
2004-04-30,5.00,5.00,5.06,5.26,683200,4.59
2004-04-29,5.00,5.00,4.94,5.15,575800,4.50
2004-04-28,5.00,5.00,5.11,5.21,993300,4.55
2004-04-27,5.00,6.00,5.25,5.52,1346500,4.82
2004-04-26,5.00,5.00,4.91,5.38,2205000,4.70
2004-04-23,5.00,5.00,4.73,4.94,1128600,4.32
2004-04-22,5.00,5.00,4.58,4.77,869700,4.17
2004-04-21,5.00,5.00,4.56,4.57,1042000,4.00
2004-04-20,5.00,5.00,4.65,4.66,634500,4.07
2004-04-19,5.00,5.00,4.59,4.66,461500,4.07
2004-04-16,5.00,5.00,4.68,4.73,520200,4.13
2004-04-15,5.00,5.00,4.59,4.80,1218700,4.20
2004-04-14,5.00,5.00,4.44,4.58,680400,4.00
2004-04-13,5.00,5.00,4.46,4.52,432500,3.95
2004-04-12,4.47,4.47,4.47,4.47,000,3.91
2004-04-09,4.47,4.47,4.47,4.47,000,3.91
2004-04-08,4.00,4.00,4.33,4.47,511900,3.91
2004-04-07,4.00,4.00,4.23,4.30,355800,3.76
2004-04-06,4.00,4.00,4.18,4.29,446500,3.75
2004-04-05,4.00,4.00,4.29,4.37,524900,3.81
2004-04-02,4.00,5.00,4.43,4.51,447100,3.94
2004-04-01,4.00,4.00,4.21,4.44,336400,3.88
2004-03-31,5.00,5.00,4.40,4.43,237900,3.87
2004-03-30,4.00,5.00,4.39,4.51,244000,3.94
2004-03-29,4.00,4.00,4.34,4.43,232200,3.87
2004-03-26,4.00,5.00,4.33,4.40,583100,3.84
2004-03-25,4.00,4.00,4.32,4.40,614400,3.85
2004-03-24,4.00,4.00,4.13,4.20,793900,3.67
2004-03-23,4.00,4.00,4.08,4.20,864900,3.67
2004-03-22,4.00,4.00,4.07,4.12,1523700,3.60
2004-03-19,4.00,5.00,4.33,4.43,1447000,3.87
2004-03-18,5.00,5.00,4.48,4.49,393200,3.92
2004-03-17,5.00,5.00,4.51,4.63,282700,4.04
2004-03-16,4.00,5.00,4.33,4.58,429800,4.00
2004-03-15,5.00,5.00,4.42,4.50,892000,3.93
2004-03-12,5.00,5.00,4.44,4.70,398900,4.11
2004-03-11,5.00,5.00,4.33,4.63,1226200,4.04
2004-03-10,5.00,5.00,4.66,4.70,504400,4.10
2004-03-09,5.00,5.00,4.69,4.82,707100,4.21
2004-03-08,5.00,5.00,4.81,4.85,494700,4.24
2004-03-05,5.00,5.00,4.72,4.84,300400,4.23
2004-03-04,5.00,5.00,4.68,4.76,334200,4.16
2004-03-03,5.00,5.00,4.60,4.69,1989700,4.10
2004-03-02,5.00,5.00,4.60,4.74,451600,4.14
2004-03-01,5.00,5.00,4.68,4.77,696300,4.17
2004-02-27,5.00,5.00,4.58,4.69,342600,4.10
2004-02-26,5.00,5.00,4.60,4.70,212700,4.11
2004-02-25,5.00,5.00,4.59,4.69,225500,4.10
2004-02-24,5.00,5.00,4.64,4.74,259800,4.14
2004-02-23,5.00,5.00,4.83,4.89,387400,4.27
2004-02-20,5.00,5.00,4.77,4.85,231300,4.24
2004-02-19,5.00,5.00,4.71,4.95,593800,4.33
2004-02-18,5.00,5.00,4.69,4.76,198600,4.16
2004-02-17,5.00,5.00,4.62,4.73,1258000,4.13
2004-02-16,5.00,5.00,4.58,4.62,259600,4.04
2004-02-13,5.00,5.00,4.57,4.65,403000,4.06
2004-02-12,5.00,5.00,4.54,4.70,594300,4.11
2004-02-11,5.00,5.00,4.69,4.78,670100,4.17
2004-02-10,5.00,5.00,4.62,4.76,1052700,4.16
2004-02-09,5.00,5.00,4.52,4.63,1261300,4.05
2004-02-06,4.00,5.00,4.48,4.53,591600,3.96
2004-02-05,5.00,5.00,4.40,4.52,434200,3.95
2004-02-04,5.00,5.00,4.58,4.64,421400,4.05
2004-02-03,5.00,5.00,4.59,4.68,973000,4.09
2004-02-02,5.00,5.00,4.78,4.83,455300,4.22
2004-01-30,5.00,5.00,4.92,4.97,453400,4.34
2004-01-29,5.00,5.00,4.96,5.05,173000,4.41
2004-01-28,5.00,5.00,5.05,5.13,236400,4.48
2004-01-27,5.00,5.00,5.11,5.14,1210400,4.49
2004-01-26,5.00,5.00,5.03,5.12,831100,4.47
2004-01-23,5.00,5.00,4.97,5.05,590900,4.41
2004-01-22,5.00,5.00,4.92,5.03,289400,4.39
2004-01-21,5.00,5.00,5.02,5.07,117400,4.42
2004-01-20,5.00,5.00,5.02,5.08,373000,4.44
2004-01-19,5.00,5.00,5.06,5.08,547200,4.44
2004-01-16,5.00,5.00,4.95,5.04,311900,4.40
2004-01-15,5.00,5.00,4.94,5.12,1300300,4.47
2004-01-14,5.00,5.00,4.89,5.00,165800,4.37
2004-01-13,5.00,5.00,4.87,4.95,154800,4.32
2004-01-12,5.00,5.00,4.85,4.95,157500,4.32
2004-01-09,5.00,5.00,4.89,4.97,1062000,4.35
2004-01-08,5.00,5.00,4.78,4.90,501000,4.28
2004-01-07,5.00,5.00,4.50,4.80,1054600,4.19
2004-01-06,5.00,5.00,4.53,4.59,158400,4.01
2004-01-05,5.00,5.00,4.45,4.63,756700,4.04
2004-01-02,5.00,5.00,4.53,4.62,675800,4.03
2004-01-01,4.71,4.71,4.71,4.71,000,4.11
2003-12-31,4.71,4.71,4.71,4.71,000,4.11
2003-12-30,5.00,5.00,4.71,4.71,336700,4.11
2003-12-29,5.00,5.00,4.75,4.75,218700,4.15
2003-12-26,4.77,4.77,4.77,4.77,000,4.17
2003-12-25,4.77,4.77,4.77,4.77,000,4.17
2003-12-24,4.77,4.77,4.77,4.77,000,4.17
2003-12-23,5.00,5.00,4.76,4.77,96700,4.17
2003-12-22,5.00,5.00,4.78,4.80,369500,4.20
2003-12-19,5.00,5.00,4.79,4.85,758100,4.24
2003-12-18,5.00,5.00,4.78,4.87,133100,4.25
2003-12-17,5.00,5.00,4.79,4.88,274100,4.26
2003-12-16,5.00,5.00,4.77,4.85,288500,4.24
2003-12-15,5.00,5.00,4.85,4.87,148200,4.25
2003-12-12,5.00,5.00,4.85,4.88,223400,4.26
2003-12-11,5.00,5.00,4.77,4.80,354100,4.20
2003-12-10,5.00,5.00,4.78,4.85,267400,4.24
2003-12-09,5.00,5.00,4.87,4.88,226100,4.26
2003-12-08,5.00,5.00,4.80,4.90,180700,4.28
2003-12-05,5.00,5.00,4.81,4.89,241000,4.27
2003-12-04,5.00,5.00,4.77,4.84,310100,4.23
2003-12-03,5.00,5.00,4.79,4.87,549400,4.25
2003-12-02,5.00,5.00,4.77,4.87,612900,4.26
2003-12-01,5.00,5.00,4.89,4.95,386200,4.32
2003-11-28,5.00,5.00,4.74,4.88,691200,4.26
2003-11-27,5.00,5.00,4.80,4.93,670100,4.31
2003-11-26,5.00,5.00,4.90,4.98,670000,4.35
2003-11-25,5.00,5.00,5.13,5.22,735200,4.56
2003-11-24,5.00,5.00,5.03,5.18,339300,4.53
2003-11-21,5.00,5.00,5.00,5.06,456300,4.42
2003-11-20,5.00,5.00,4.98,5.07,464600,4.43
2003-11-19,5.00,5.00,5.01,5.04,671300,4.40
2003-11-18,5.00,5.00,5.16,5.21,565300,4.55
2003-11-17,5.00,5.00,5.14,5.24,668000,4.57
2003-11-14,5.00,6.00,5.06,5.51,1520100,4.81
2003-11-13,5.00,5.00,5.06,5.23,1107400,4.57
2003-11-12,5.00,5.00,4.98,5.00,183100,4.37
2003-11-11,5.00,5.00,4.93,5.01,607700,4.37
2003-11-10,5.00,5.00,4.87,5.05,711500,4.41
2003-11-07,5.00,5.00,4.83,4.96,735500,4.33
2003-11-06,5.00,5.00,4.70,4.80,224500,4.20
2003-11-05,5.00,5.00,4.64,4.70,98100,4.11
2003-11-04,5.00,5.00,4.76,4.81,265200,4.20
2003-11-03,5.00,5.00,4.54,4.81,417200,4.20
2003-10-31,4.00,5.00,4.47,4.52,39900,3.95
2003-10-30,4.00,5.00,4.45,4.50,112700,3.93
2003-10-29,5.00,5.00,4.48,4.53,266000,3.95
2003-10-28,5.00,5.00,4.58,4.61,42100,4.03
2003-10-27,4.00,5.00,4.47,4.62,218300,4.04
2003-10-24,4.00,5.00,4.24,4.42,324300,3.86
2003-10-23,4.00,4.00,4.03,4.29,446600,3.75
2003-10-22,4.00,4.00,4.30,4.30,102100,3.76
2003-10-21,4.00,5.00,4.43,4.45,111300,3.89
2003-10-20,5.00,5.00,4.38,4.53,217200,3.95
2003-10-17,5.00,5.00,4.51,4.55,85600,3.98
2003-10-16,5.00,5.00,4.57,4.65,217100,4.07
2003-10-15,5.00,5.00,4.67,4.69,336100,4.09
2003-10-14,5.00,5.00,4.65,4.72,146000,4.12
2003-10-13,5.00,5.00,4.58,4.71,234300,4.11
2003-10-10,5.00,5.00,4.63,4.64,99300,4.06
2003-10-09,5.00,5.00,4.62,4.68,188000,4.09
2003-10-08,5.00,5.00,4.64,4.73,137900,4.13
2003-10-07,5.00,5.00,4.50,4.62,206400,4.04
2003-10-06,5.00,5.00,4.59,4.73,193100,4.14
2003-10-03,4.00,5.00,4.49,4.59,25900,4.01
2003-10-02,4.00,5.00,4.47,4.51,334300,3.94
2003-10-01,4.00,4.00,4.22,4.42,246100,3.86
2003-09-30,4.00,5.00,4.23,4.23,773000,3.70
2003-09-29,4.00,4.00,3.94,4.20,410500,3.67
2003-09-26,4.00,4.00,3.98,4.05,635000,3.54
2003-09-25,4.00,4.00,4.18,4.24,635100,3.71
2003-09-24,4.00,5.00,4.42,4.42,356500,3.86
2003-09-23,5.00,5.00,4.33,4.49,402000,3.92
2003-09-22,5.00,5.00,4.43,4.49,296300,3.92
2003-09-19,5.00,5.00,4.67,4.36,770600,3.81
2003-09-18,5.00,5.00,4.62,4.74,131100,4.14
2003-09-17,5.00,5.00,4.64,4.67,160300,4.08
2003-09-16,5.00,5.00,4.57,4.64,64700,4.06
2003-09-15,5.00,5.00,4.55,4.64,129100,4.06
2003-09-12,5.00,5.00,4.50,4.54,154100,3.97
2003-09-11,4.00,5.00,4.42,4.56,430400,3.98
2003-09-10,5.00,5.00,4.48,4.43,275900,3.87
2003-09-09,5.00,5.00,4.62,4.62,195400,4.04
2003-09-08,5.00,5.00,4.73,4.74,80000,4.14
2003-09-05,5.00,5.00,4.71,4.83,202100,4.22
2003-09-04,5.00,5.00,4.74,4.86,389700,4.25
2003-09-03,5.00,5.00,4.68,4.83,496300,4.22
2003-09-02,4.00,5.00,4.47,4.63,445100,4.04
2003-09-01,4.00,5.00,4.34,4.51,427600,3.94
2003-08-29,4.00,4.00,4.36,4.38,314200,3.83
2003-08-28,4.00,4.00,4.35,4.38,153400,3.82
2003-08-27,4.00,4.00,4.34,4.40,227100,3.84
2003-08-26,4.00,4.00,4.28,4.33,447500,3.79
2003-08-25,4.00,4.00,4.28,4.30,307500,3.75
2003-08-22,4.00,4.00,4.28,4.40,662900,3.85
2003-08-21,4.00,4.00,4.27,4.33,633700,3.78
2003-08-20,4.00,4.00,4.23,4.34,305600,3.79
2003-08-19,4.00,4.00,4.27,4.33,275000,3.78
2003-08-18,4.00,4.00,4.19,4.30,353000,3.76
2003-08-15,4.00,5.00,4.37,4.37,741400,3.81
2003-08-14,5.00,5.00,4.35,4.45,321300,3.89
2003-08-13,4.00,5.00,4.35,4.47,843400,3.90
2003-08-12,4.00,4.00,3.71,4.44,1245400,3.88
2003-08-11,4.00,4.00,4.02,4.03,279800,3.52
2003-08-08,4.00,4.00,3.96,4.11,430600,3.59
2003-08-07,4.00,4.00,3.93,3.98,481200,3.48
2003-08-06,4.00,4.00,4.26,4.34,360200,3.79
2003-08-05,4.00,4.00,4.29,4.34,229800,3.79
2003-08-04,5.00,5.00,4.31,4.37,326700,3.81
2003-08-01,5.00,5.00,4.35,4.45,332400,3.89
2003-07-31,4.00,5.00,4.22,4.48,412400,3.91
2003-07-30,4.00,4.00,4.11,4.28,150400,3.74
2003-07-29,4.00,4.00,4.14,4.18,50100,3.65
2003-07-28,4.00,4.00,4.08,4.12,134000,3.60
2003-07-25,4.00,4.00,4.01,4.04,152700,3.53
2003-07-24,4.00,4.00,3.89,4.02,230100,3.51
2003-07-23,4.00,4.00,3.94,3.94,303900,3.45
2003-07-22,4.00,4.00,3.84,4.05,374500,3.54
2003-07-21,4.00,4.00,4.04,4.12,170800,3.60
2003-07-18,4.00,4.00,4.18,4.24,232400,3.71
2003-07-17,4.00,4.00,4.13,4.21,415400,3.68
2003-07-16,4.00,4.00,3.90,4.20,1041300,3.67
2003-07-15,4.00,4.00,3.65,3.87,727500,3.38
2003-07-14,4.00,4.00,3.65,3.70,102000,3.24
2003-07-11,4.00,4.00,3.63,3.64,81800,3.18
2003-07-10,4.00,4.00,3.64,3.68,198300,3.21
2003-07-09,4.00,4.00,3.62,3.66,242500,3.20
2003-07-08,4.00,4.00,3.65,3.67,238600,3.21
2003-07-07,4.00,4.00,3.64,3.69,241900,3.22
2003-07-04,4.00,4.00,3.68,3.68,90800,3.22
2003-07-03,4.00,4.00,3.65,3.67,81600,3.20
2003-07-02,4.00,4.00,3.63,3.70,263000,3.24
2003-07-01,4.00,4.00,3.61,3.66,391100,3.19
2003-06-30,4.00,4.00,3.64,3.70,230800,3.24
2003-06-27,4.00,4.00,3.68,3.71,296300,3.24
2003-06-26,4.00,4.00,3.57,3.63,316100,3.17
2003-06-25,4.00,4.00,3.56,3.60,231500,3.15
2003-06-24,4.00,4.00,3.51,3.58,375800,3.13
2003-06-23,4.00,4.00,3.69,3.74,79300,3.26
2003-06-20,4.00,4.00,3.69,3.81,506000,3.33
2003-06-19,4.00,4.00,3.77,3.82,277500,3.34
2003-06-18,4.00,4.00,3.84,3.90,211100,3.41
2003-06-17,4.00,4.00,3.87,3.89,324300,3.40
2003-06-16,4.00,4.00,3.74,3.86,346700,3.38
2003-06-13,4.00,4.00,3.53,3.69,374100,3.23
2003-06-12,4.00,4.00,3.73,3.82,477900,3.33
2003-06-11,4.00,4.00,3.75,3.85,423400,3.37
2003-06-10,4.00,4.00,3.52,3.75,253200,3.28
2003-06-09,4.00,4.00,3.64,3.66,81700,3.20
2003-06-06,4.00,4.00,3.52,3.70,693800,3.24
2003-06-05,4.00,4.00,3.38,3.50,861400,3.06
2003-06-04,3.00,4.00,3.47,3.57,614500,3.12
2003-06-03,3.00,4.00,3.22,3.46,965900,3.02
2003-06-02,3.00,3.00,3.21,3.38,423100,2.95
2003-05-30,3.00,3.00,3.30,3.30,74000,2.89
2003-05-29,3.00,3.00,3.29,3.30,89800,2.89
2003-05-28,3.00,3.00,3.25,3.35,616300,2.93
2003-05-27,3.00,3.00,3.11,3.24,161700,2.83
2003-05-26,3.00,3.00,3.17,3.23,117400,2.82
2003-05-23,3.00,3.00,3.20,3.28,588000,2.86
2003-05-22,3.00,3.00,2.75,3.20,931600,2.80
2003-05-21,3.00,3.00,2.89,2.90,1131900,2.54
2003-05-20,3.00,3.00,3.01,3.22,1221400,2.81
2003-05-19,3.00,3.00,3.20,3.31,735400,2.89
2003-05-16,4.00,4.00,3.38,3.70,567400,2.89
2003-05-15,4.00,4.00,3.35,3.58,844000,2.79
2003-05-14,4.00,4.00,3.34,3.49,1500300,2.72
2003-05-13,4.00,4.00,3.53,3.61,845700,2.82
2003-05-12,3.00,4.00,3.18,3.50,692200,2.73
2003-05-09,3.00,3.00,3.04,3.12,199600,2.43
2003-05-08,3.00,3.00,2.94,3.03,297800,2.36
2003-05-07,3.00,3.00,2.90,3.00,313200,2.34
2003-05-06,3.00,3.00,2.86,2.95,423600,2.30
2003-05-05,3.00,3.00,2.85,2.88,367500,2.24
2003-05-02,3.00,3.00,2.82,2.80,570700,2.18
2003-05-01,2.85,2.85,2.85,2.85,000,2.22
2003-04-30,3.00,3.00,2.75,2.85,382500,2.22
2003-04-29,3.00,3.00,2.73,2.73,503600,2.13
2003-04-28,3.00,3.00,2.67,2.77,341100,2.16
2003-04-25,3.00,3.00,2.58,2.66,371100,2.07
2003-04-24,3.00,3.00,2.64,2.67,246600,2.08
2003-04-23,3.00,3.00,2.75,2.79,452500,2.17
2003-04-22,3.00,3.00,2.74,2.78,247300,2.16
2003-04-21,2.75,2.75,2.75,2.75,000,2.14
2003-04-18,2.75,2.75,2.75,2.75,000,2.14
2003-04-17,3.00,3.00,2.64,2.75,251100,2.14
2003-04-16,3.00,3.00,2.60,2.67,469900,2.08
2003-04-15,3.00,3.00,2.60,2.63,304200,2.05
2003-04-14,3.00,3.00,2.66,2.69,98400,2.10
2003-04-11,3.00,3.00,2.57,2.73,712000,2.13
2003-04-10,3.00,3.00,2.55,2.58,304700,2.01
2003-04-09,3.00,3.00,2.69,2.74,477000,2.14
2003-04-08,3.00,3.00,2.62,2.74,349300,2.13
2003-04-07,3.00,3.00,2.57,2.58,943100,2.01
2003-04-04,3.00,3.00,2.48,2.54,448300,1.98
2003-04-03,2.00,3.00,2.40,2.50,569200,1.95
2003-04-02,2.00,2.00,2.43,2.44,207300,1.90
2003-04-01,2.00,2.00,2.34,2.45,445600,1.91
2003-03-31,2.00,2.00,2.25,2.33,164600,1.81
2003-03-28,2.00,2.00,2.08,2.28,286600,1.78
2003-03-27,2.00,2.00,2.13,2.26,565900,1.76
2003-03-26,3.00,3.00,2.33,2.38,499400,1.85
2003-03-25,2.00,3.00,2.35,2.46,710100,1.92
2003-03-24,2.00,2.00,2.23,2.35,767600,1.83
2003-03-21,2.00,2.00,2.11,2.20,1111100,1.72
2003-03-20,2.00,2.00,2.08,2.37,1021100,1.85
2003-03-19,2.00,2.00,2.01,2.04,195100,1.59
2003-03-18,2.00,2.00,2.00,2.00,175100,1.56
2003-03-17,2.00,2.00,1.88,2.00,313400,1.56
2003-03-14,2.00,2.00,1.82,1.93,819000,1.50
2003-03-13,2.00,2.00,1.80,1.85,163900,1.44
2003-03-12,2.00,2.00,1.79,1.80,140900,1.40
2003-03-11,2.00,2.00,1.78,1.84,115800,1.43
2003-03-10,2.00,2.00,1.81,1.81,97300,1.41
2003-03-07,2.00,2.00,1.83,1.84,71200,1.44
2003-03-06,2.00,2.00,1.81,1.85,54000,1.44
2003-03-05,2.00,2.00,1.78,1.81,23000,1.41
2003-03-04,2.00,2.00,1.80,1.82,5000,1.42
2003-03-03,2.00,2.00,1.80,1.83,29900,1.43
2003-02-28,2.00,2.00,1.76,1.78,68000,1.39
2003-02-27,2.00,2.00,1.76,1.76,80600,1.37
2003-02-26,2.00,2.00,1.76,1.79,55000,1.39
2003-02-25,2.00,2.00,1.76,1.76,114200,1.37
2003-02-24,2.00,2.00,1.79,1.79,37900,1.40
2003-02-21,2.00,2.00,1.80,1.83,86300,1.42
2003-02-20,2.00,2.00,1.80,1.83,74500,1.42
2003-02-19,2.00,2.00,1.80,1.82,34800,1.42
2003-02-18,2.00,2.00,1.80,1.81,107800,1.41
2003-02-17,2.00,2.00,1.78,1.83,65900,1.42
2003-02-14,2.00,2.00,1.75,1.76,29400,1.37
2003-02-13,2.00,2.00,1.75,1.75,64500,1.36
2003-02-12,2.00,2.00,1.76,1.76,47700,1.37
2003-02-11,2.00,2.00,1.76,1.79,15200,1.39
2003-02-10,2.00,2.00,1.77,1.77,73200,1.38
2003-02-07,2.00,2.00,1.80,1.81,125500,1.41
2003-02-06,2.00,2.00,1.78,1.81,53700,1.41
2003-02-05,2.00,2.00,1.77,1.82,61900,1.42
2003-02-04,2.00,2.00,1.73,1.79,302600,1.39
2003-02-03,2.00,2.00,1.75,1.78,147800,1.39
2003-01-31,2.00,2.00,1.77,1.81,27400,1.41
2003-01-30,2.00,2.00,1.76,1.80,267200,1.40
2003-01-29,2.00,2.00,1.73,1.76,61400,1.37
2003-01-28,2.00,2.00,1.70,1.76,116900,1.37
2003-01-27,2.00,2.00,1.70,1.73,131200,1.35
2003-01-24,2.00,2.00,1.75,1.76,100100,1.37
2003-01-23,2.00,2.00,1.76,1.78,133500,1.39
2003-01-22,2.00,2.00,1.75,1.75,191000,1.37
2003-01-21,2.00,2.00,1.80,1.83,88500,1.42
2003-01-20,2.00,2.00,1.75,1.83,72600,1.43
2003-01-17,2.00,2.00,1.78,1.78,208600,1.39
2003-01-16,2.00,2.00,1.86,1.88,164800,1.46
2003-01-15,2.00,2.00,1.85,1.88,145800,1.46
2003-01-14,2.00,2.00,1.88,1.93,273300,1.50
2003-01-13,2.00,2.00,1.83,1.91,440700,1.49
2003-01-10,2.00,2.00,1.75,1.78,45400,1.38
2003-01-09,2.00,2.00,1.71,1.77,181000,1.38
2003-01-08,2.00,2.00,1.75,1.77,156500,1.38
2003-01-07,2.00,2.00,1.76,1.79,142800,1.39
2003-01-06,2.00,2.00,1.71,1.78,70800,1.38
2003-01-03,2.00,2.00,1.70,1.73,180600,1.35
2003-01-02,2.00,2.00,1.64,1.67,95200,1.30
2003-01-01,1.66,1.66,1.66,1.66,000,1.30