Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,74.25,75.17,74.25,75.00,45400,75.00
2010-03-19,74.97,74.97,74.25,74.48,73500,74.48
2010-03-18,74.39,75.03,74.10,74.88,37600,74.88
2010-03-17,73.65,74.57,73.13,74.57,41400,74.57
2010-03-16,73.49,74.17,72.81,73.15,40400,73.15
2010-03-15,73.38,73.49,72.72,72.78,44000,72.78
2010-03-12,73.72,74.05,73.01,73.30,36100,73.30
2010-03-11,73.85,74.75,73.34,73.66,36500,73.66
2010-03-10,73.36,74.09,73.31,73.97,27800,73.97
2010-03-09,73.30,73.65,72.75,73.45,36300,73.45
2010-03-08,73.88,74.04,72.50,73.30,60800,73.30
2010-03-05,74.08,74.74,73.05,73.49,51200,73.49
2010-03-04,73.15,74.74,72.30,74.10,125700,74.10
2010-03-03,73.35,75.03,73.05,74.51,101700,74.51
2010-03-02,72.76,73.94,72.20,73.17,87500,73.17
2010-03-01,72.59,73.26,71.83,72.50,81500,72.50
2010-02-26,70.95,72.60,70.52,72.10,68900,72.10
2010-02-25,72.28,72.51,70.20,70.40,48800,70.40
2010-02-24,72.00,72.70,70.83,72.46,51600,72.46
2010-02-23,73.23,73.65,71.10,71.81,83200,71.81
2010-02-22,75.00,75.00,73.37,73.61,50100,73.61
2010-02-19,75.00,75.14,74.35,75.00,30500,75.00
2010-02-18,74.74,75.95,74.55,75.64,80300,75.64
2010-02-17,75.00,75.21,74.25,74.75,35200,74.75
2010-02-16,73.82,74.69,73.24,74.67,33600,74.67
2010-02-15,74.45,74.81,73.06,73.25,23400,73.25
2010-02-12,73.84,75.70,73.30,74.50,102400,74.50
2010-02-11,72.00,73.69,71.20,73.27,92500,73.27
2010-02-10,71.24,72.68,71.10,71.70,67000,71.70
2010-02-09,71.49,71.93,70.71,71.05,68800,71.05
2010-02-08,69.64,72.78,69.64,71.40,142300,71.40
2010-02-05,73.00,73.24,68.32,69.50,248100,69.50
2010-02-04,75.07,75.23,73.11,73.36,49300,73.36
2010-02-03,75.64,75.99,74.51,75.21,37700,75.21
2010-02-02,75.10,76.67,74.11,75.48,108400,75.48
2010-02-01,73.89,75.07,73.49,74.89,79400,74.89
2010-01-29,73.92,74.32,72.07,74.01,96600,74.01
2010-01-28,74.30,76.04,73.33,73.33,181200,73.33
2010-01-27,70.27,73.90,69.88,73.55,155500,73.55
2010-01-26,71.01,71.37,69.87,70.76,57100,70.76
2010-01-25,71.00,72.18,70.12,71.36,73800,71.36
2010-01-22,72.36,72.55,71.03,71.41,70500,71.41
2010-01-21,72.79,74.50,71.59,72.51,86200,72.51
2010-01-20,73.42,74.34,71.85,72.29,123400,72.29
2010-01-19,73.80,74.40,72.75,73.50,110800,73.50
2010-01-18,73.16,73.77,72.80,73.74,27200,73.74
2010-01-15,73.80,74.45,72.26,72.75,106900,72.75
2010-01-14,72.57,73.99,72.41,73.47,82600,73.47
2010-01-13,71.80,72.76,70.61,71.92,74200,71.92
2010-01-12,73.56,73.58,71.79,72.00,76300,72.00
2010-01-11,73.06,73.78,71.83,73.19,93700,73.19
2010-01-08,70.70,72.95,70.53,72.82,145000,72.82
2010-01-07,70.74,70.89,70.18,70.57,44200,70.57
2010-01-06,70.00,71.22,70.00,70.74,69900,70.74
2010-01-05,70.57,71.70,70.28,70.68,88300,70.68
2010-01-04,70.21,70.21,69.65,70.21,52100,70.21
2009-12-30,69.48,69.67,69.00,69.52,24900,69.52
2009-12-29,69.80,70.00,69.15,69.41,32000,69.41
2009-12-28,70.80,70.80,69.55,69.81,34900,69.81
2009-12-23,71.00,71.00,70.01,70.01,52600,70.01
2009-12-22,70.65,70.69,69.67,70.36,39800,70.36
2009-12-21,69.70,70.24,69.22,70.00,63600,70.00
2009-12-18,69.53,70.50,68.80,68.81,117100,68.81
2009-12-17,69.99,69.99,68.62,69.19,89300,69.19
2009-12-16,69.80,70.19,68.95,70.05,87500,70.05
2009-12-15,68.61,70.09,68.60,69.43,219200,69.43
2009-12-14,66.66,66.90,65.47,66.84,68800,66.84
2009-12-11,66.31,67.20,65.79,66.07,61600,66.07
2009-12-10,65.31,65.97,65.18,65.73,50600,65.73
2009-12-09,66.39,66.59,64.86,65.02,86500,65.02
2009-12-08,67.29,68.16,65.60,66.06,91700,66.06
2009-12-07,68.10,68.26,67.32,67.75,74400,67.75
2009-12-04,68.01,69.18,67.70,68.04,120000,68.04
2009-12-03,69.02,69.38,66.65,68.51,153500,68.51
2009-12-02,69.49,69.49,68.25,68.90,88400,68.90
2009-12-01,67.90,69.49,67.59,69.49,66400,69.49
2009-11-30,69.85,69.89,66.50,67.00,116200,67.00
2009-11-27,67.70,69.61,67.01,69.43,84900,69.43
2009-11-26,69.86,69.86,68.04,68.19,85400,68.19
2009-11-25,70.00,70.39,68.94,69.94,154400,69.94
2009-11-24,70.98,70.98,68.90,69.29,191500,69.29
2009-11-23,68.89,71.50,68.88,70.97,272500,70.97
2009-11-20,65.00,67.24,64.50,66.35,190100,66.35
2009-11-19,65.00,65.00,64.34,64.60,70700,64.60
2009-11-18,64.24,65.21,64.17,65.00,124300,65.00
2009-11-17,65.10,65.10,62.75,63.66,148900,63.66
2009-11-16,65.79,66.00,64.46,65.00,118500,65.00
2009-11-13,66.86,66.86,64.50,65.00,108600,65.00
2009-11-12,66.92,66.92,66.26,66.50,73600,66.50
2009-11-11,67.49,67.77,66.43,66.63,91600,66.63
2009-11-10,67.12,67.42,66.82,67.07,53700,67.07
2009-11-09,67.50,67.50,65.80,67.41,104300,67.41
2009-11-06,68.00,68.48,66.60,67.50,58600,67.50
2009-11-05,67.10,68.89,66.20,68.53,79000,68.53
2009-11-04,66.64,67.64,66.48,67.21,51800,67.21
2009-11-03,67.16,67.43,66.04,66.36,77300,66.36
2009-11-02,67.70,69.00,66.40,67.64,149200,67.64
2009-10-30,66.14,68.66,65.00,67.95,261900,67.95
2009-10-29,63.50,67.24,63.50,65.84,325200,65.84
2009-10-28,66.90,66.90,62.36,63.50,849100,63.50
2009-10-27,71.00,71.68,69.90,70.63,120600,70.63
2009-10-26,73.35,74.11,70.23,71.00,155000,71.00
2009-10-23,73.42,73.78,72.24,72.99,105900,72.99
2009-10-22,70.40,73.13,70.40,72.60,133100,72.60
2009-10-21,71.54,72.00,70.35,70.63,119600,70.63
2009-10-20,70.51,72.39,70.23,71.01,77400,71.01
2009-10-19,71.00,71.41,69.33,70.20,151900,70.20
2009-10-16,72.20,72.50,70.21,70.48,99500,70.48
2009-10-15,72.20,72.55,71.26,71.94,106800,71.94
2009-10-14,72.70,73.23,71.43,71.43,127500,71.43
2009-10-13,73.10,73.40,72.00,72.20,91100,72.20
2009-10-12,74.24,74.39,72.47,72.67,147600,72.67
2009-10-09,72.69,73.59,72.57,73.40,136700,73.40
2009-10-08,72.68,73.43,70.29,72.49,543900,72.49
2009-10-07,76.66,76.66,71.32,72.75,269600,72.75
2009-10-06,76.58,76.93,75.41,76.26,75100,76.26
2009-10-05,75.71,76.36,74.62,75.96,49900,75.96
2009-10-02,75.10,76.63,74.37,75.03,93000,75.03
2009-10-01,77.03,77.60,75.49,75.49,101300,75.49
2009-09-30,79.20,79.27,76.66,77.43,61200,77.43
2009-09-29,80.40,80.73,78.69,79.23,61100,79.23
2009-09-28,78.41,80.52,76.67,80.20,61000,80.20
2009-09-25,79.90,80.10,77.42,78.12,75200,78.12
2009-09-24,80.32,80.99,79.08,79.75,84800,79.75
2009-09-23,81.80,82.35,80.42,80.80,65400,80.80
2009-09-22,83.14,83.26,81.50,81.71,49100,81.71
2009-09-21,83.88,84.41,82.73,83.50,26700,83.50
2009-09-18,84.50,84.89,83.73,84.19,53300,84.19
2009-09-17,83.99,84.90,83.19,84.74,51400,84.74
2009-09-16,83.13,83.69,81.55,83.48,48400,83.48
2009-09-15,83.25,84.00,82.65,83.12,27100,83.12
2009-09-14,82.00,83.48,81.50,83.20,74100,83.20
2009-09-11,81.05,82.56,81.05,82.21,59800,82.21
2009-09-10,80.40,83.20,79.44,82.25,122000,82.25
2009-09-09,81.50,82.00,79.48,80.50,105600,80.50
2009-09-08,83.50,83.50,81.61,82.13,35100,82.13
2009-09-07,82.75,83.40,81.39,83.30,45500,83.30
2009-09-04,82.19,83.90,81.73,81.73,25600,81.73
2009-09-03,81.80,82.57,81.20,82.03,44000,82.03
2009-09-02,82.50,83.41,81.21,82.11,112300,82.11
2009-09-01,82.08,84.80,82.08,82.90,55500,82.90
2009-08-31,82.50,82.59,81.62,82.21,16400,82.21
2009-08-28,83.53,84.70,82.62,83.34,37300,83.34
2009-08-27,84.50,85.50,82.84,84.14,42100,84.14
2009-08-26,83.93,84.80,83.14,84.40,28800,84.40
2009-08-25,83.60,84.91,81.55,84.68,45800,84.68
2009-08-24,83.46,84.42,83.43,83.64,62700,83.64
2009-08-21,81.75,83.99,81.60,83.75,36300,83.75
2009-08-20,81.75,82.60,81.16,82.02,23600,82.02
2009-08-19,81.86,81.86,81.00,81.15,13900,81.15
2009-08-18,82.69,82.69,80.92,82.20,27400,82.20
2009-08-17,83.10,83.92,81.14,81.48,37800,81.48
2009-08-14,84.55,86.03,83.53,83.83,67700,83.83
2009-08-13,82.25,86.74,81.22,84.80,104200,84.80
2009-08-12,81.90,83.70,81.51,82.13,37900,82.13
2009-08-11,80.70,81.54,80.19,81.39,39900,81.39
2009-08-10,80.00,81.39,80.00,80.30,30100,80.30
2009-08-07,80.31,81.28,80.17,80.36,56200,80.36
2009-08-06,80.95,81.36,80.00,80.40,28800,80.40
2009-08-05,81.70,82.08,79.75,80.38,68500,80.38
2009-08-04,80.57,82.74,80.52,81.74,102400,81.74
2009-08-03,82.00,82.38,80.46,80.46,90300,80.46
2009-07-31,82.15,82.96,80.71,81.38,72100,81.38
2009-07-30,81.27,83.89,80.90,81.79,125100,81.79
2009-07-29,82.30,83.99,79.85,80.02,218200,80.02
2009-07-28,83.30,85.14,83.10,83.51,71600,83.51
2009-07-27,88.42,88.42,83.10,83.59,145500,83.59
2009-07-24,88.56,89.80,88.25,88.70,40900,88.70
2009-07-23,89.13,89.20,88.05,89.08,32800,89.08
2009-07-22,87.50,89.69,86.55,89.20,42400,89.20
2009-07-21,87.40,87.49,85.85,87.24,22100,87.24
2009-07-20,87.25,87.50,86.10,86.80,20100,86.80
2009-07-17,86.00,87.34,85.52,86.12,45100,86.12
2009-07-16,84.99,86.63,84.16,86.13,23400,86.13
2009-07-15,84.43,84.94,83.65,84.64,31200,84.64
2009-07-14,83.77,84.93,83.47,84.31,33300,84.31
2009-07-13,82.99,83.94,81.61,83.63,29100,83.63
2009-07-10,83.05,83.74,81.94,82.71,45100,82.71
2009-07-09,80.30,84.70,80.30,83.85,73700,83.85
2009-07-08,82.00,82.00,79.86,80.16,51200,80.16
2009-07-07,85.68,85.68,82.13,82.21,41100,82.21
2009-07-06,84.45,85.98,83.27,84.78,26200,84.78
2009-07-03,85.60,86.50,83.82,84.64,19000,84.64
2009-07-02,87.50,88.50,85.40,86.11,40600,86.11
2009-07-01,86.40,88.28,85.67,88.19,69200,88.19
2009-06-30,86.90,87.98,85.26,85.55,70400,85.55
2009-06-29,85.43,86.44,84.27,86.38,40800,86.38
2009-06-26,85.80,87.33,84.82,85.31,85700,85.31
2009-06-25,83.00,84.37,81.39,84.37,55400,84.37
2009-06-24,81.22,83.50,79.90,83.06,43500,83.06
2009-06-23,80.00,81.26,79.25,80.97,51700,80.97
2009-06-22,81.60,81.60,80.00,80.00,36500,80.00
2009-06-19,82.01,82.41,81.00,81.39,43100,81.39
2009-06-18,83.00,83.00,81.18,82.20,52300,82.20
2009-06-17,81.60,83.99,81.01,82.84,103100,82.84
2009-06-16,77.50,81.52,76.49,81.42,101100,81.42
2009-06-15,78.90,79.27,76.65,77.91,42200,77.91
2009-06-12,80.22,80.22,78.40,78.77,22900,78.77
2009-06-11,80.00,80.92,78.67,80.00,27800,80.00
2009-06-10,81.36,81.50,79.61,80.42,29200,80.42
2009-06-09,79.38,81.20,78.70,80.00,31700,80.00
2009-06-08,80.96,80.96,78.40,79.31,39300,79.31
2009-06-05,80.40,81.12,79.85,81.00,33800,81.00
2009-06-04,78.35,80.34,77.35,79.80,39400,79.80
2009-06-03,78.20,78.96,77.16,77.88,57500,77.88
2009-06-02,81.20,81.45,77.55,78.00,93700,78.00
2009-06-01,79.89,81.55,79.49,81.18,25100,81.18
2009-05-29,79.17,80.29,77.20,78.64,54100,78.64
2009-05-28,79.20,80.60,78.55,78.70,30500,78.70
2009-05-27,81.01,82.00,79.53,80.55,23500,80.55
2009-05-26,79.50,81.98,78.60,80.78,70400,80.78
2009-05-25,80.25,81.41,79.01,79.60,26100,79.60
2009-05-22,82.00,82.51,79.65,81.54,64500,81.54
2009-05-21,85.27,85.39,81.06,81.80,64700,80.80
2009-05-20,83.25,88.55,83.17,88.33,148300,86.26
2009-05-19,83.36,84.31,81.52,82.56,62000,80.63
2009-05-18,79.80,83.78,79.31,82.79,74500,80.85
2009-05-15,79.75,81.18,78.77,80.79,34700,78.90
2009-05-14,75.61,79.36,75.50,79.27,52400,77.41
2009-05-13,79.01,79.24,75.60,76.11,86700,74.33
2009-05-12,79.00,79.50,78.10,78.60,62500,76.76
2009-05-11,84.49,84.51,78.81,80.00,61600,78.13
2009-05-08,80.44,85.55,80.44,84.51,107000,82.53
2009-05-07,79.46,83.20,78.25,80.00,103700,78.13
2009-05-06,78.90,79.40,76.82,78.25,63900,76.42
2009-05-05,77.90,79.81,75.96,79.16,100300,77.31
2009-05-04,79.00,80.35,77.32,77.65,81200,75.83
2009-04-30,80.00,80.00,77.88,78.01,65200,76.18
2009-04-29,74.00,79.40,74.00,78.77,122800,76.93
2009-04-28,72.77,73.38,72.18,72.93,43800,71.22
2009-04-27,74.26,74.26,72.83,74.00,43900,72.27
2009-04-24,73.00,74.96,72.65,74.54,85800,72.80
2009-04-23,73.89,73.89,72.40,72.75,96200,71.05
2009-04-22,72.87,74.00,72.50,73.58,90700,71.86
2009-04-21,74.81,74.81,71.30,73.02,79600,71.31
2009-04-20,77.27,77.78,73.68,74.26,65100,72.52
2009-04-17,75.60,77.23,73.88,76.59,85600,74.80
2009-04-16,74.10,76.13,73.15,74.63,87000,72.88
2009-04-15,75.27,77.85,72.42,73.06,97100,71.35
2009-04-14,75.01,75.01,74.00,74.20,48600,72.46
2009-04-09,75.44,75.44,73.47,74.44,69800,72.70
2009-04-08,71.75,75.24,71.73,74.16,88800,72.42
2009-04-07,76.10,76.63,71.99,73.06,90500,71.35
2009-04-06,78.95,80.16,75.10,76.00,114400,74.22
2009-04-03,79.95,80.00,77.19,78.65,109700,76.81
2009-04-02,82.00,82.00,78.96,79.72,105400,77.85
2009-04-01,80.19,80.84,79.18,80.51,99600,78.63
2009-03-31,79.72,80.14,79.32,79.89,51200,78.02
2009-03-30,79.70,80.48,77.53,79.00,78600,77.15
2009-03-27,79.00,81.46,79.00,80.43,60500,78.55
2009-03-26,80.85,80.85,77.00,79.33,123200,77.47
2009-03-25,81.50,81.65,78.49,79.75,66500,77.88
2009-03-24,82.00,86.63,78.62,81.24,83600,79.34
2009-03-23,80.51,82.00,76.75,81.00,72700,79.10
2009-03-20,78.12,80.40,78.12,79.99,77600,78.12
2009-03-19,75.87,81.36,75.25,78.70,98200,76.86
2009-03-18,75.20,76.32,74.06,74.38,42000,72.64
2009-03-17,77.20,77.41,73.35,74.04,67000,72.31
2009-03-16,77.80,79.26,76.17,76.82,48800,75.02
2009-03-13,78.04,78.80,76.33,76.51,57800,74.72
2009-03-12,76.00,78.24,76.00,77.00,62600,75.20
2009-03-11,77.39,78.15,76.50,77.30,39100,75.49
2009-03-10,71.97,77.40,71.97,77.25,80100,75.44
2009-03-09,71.12,72.96,70.51,71.80,70500,70.12
2009-03-06,73.00,74.25,70.74,70.97,54200,69.31
2009-03-05,74.00,75.50,73.46,73.46,38000,71.74
2009-03-04,73.40,75.38,72.95,75.05,40600,73.29
2009-03-03,72.60,73.15,71.20,72.19,46300,70.50
2009-03-02,73.68,74.49,72.37,72.50,65300,70.80
2009-02-27,72.76,75.90,72.76,74.81,58300,73.06
2009-02-26,73.33,74.80,72.50,73.24,41600,71.53
2009-02-25,74.40,75.39,72.80,73.26,41900,71.55
2009-02-24,74.47,74.83,71.56,72.91,97100,71.20
2009-02-23,75.47,76.94,74.86,75.24,47100,73.48
2009-02-20,75.30,76.96,74.77,74.77,41400,73.02
2009-02-19,77.08,78.34,76.51,76.95,28300,75.15
2009-02-18,77.07,77.20,75.06,76.39,40000,74.60
2009-02-17,78.82,78.92,76.30,76.76,51400,74.96
2009-02-16,77.73,80.00,77.62,78.82,18800,76.98
2009-02-13,78.58,78.82,77.55,78.16,35800,76.33
2009-02-12,78.81,79.40,77.00,77.99,73500,76.16
2009-02-11,79.22,80.00,76.57,78.71,66700,76.87
2009-02-10,82.89,82.98,79.50,79.73,83600,77.86
2009-02-09,81.52,84.38,81.52,82.90,72900,80.96
2009-02-06,81.32,82.49,79.65,81.46,85400,79.55
2009-02-05,77.83,80.89,76.70,80.89,63000,79.00
2009-02-04,78.19,80.00,76.35,78.75,81600,76.91
2009-02-03,78.51,80.20,76.83,77.77,63800,75.95
2009-02-02,77.50,79.21,76.51,78.63,55600,76.79
2009-01-30,79.64,80.30,76.49,78.83,72500,76.98
2009-01-29,80.10,80.85,79.00,79.89,92000,78.02
2009-01-28,79.99,80.69,78.86,80.24,113100,78.36
2009-01-27,77.95,81.00,77.50,79.85,113300,77.98
2009-01-26,72.41,77.98,70.00,77.85,90500,76.03
2009-01-23,71.71,73.20,71.41,72.14,56500,70.45
2009-01-22,73.69,73.69,71.50,72.35,46600,70.66
2009-01-21,71.10,72.30,69.80,71.93,70900,70.25
2009-01-20,74.70,74.86,71.63,72.20,67800,70.51
2009-01-19,76.29,79.31,72.72,74.20,61500,72.46
2009-01-16,74.71,76.99,74.40,75.50,66300,73.73
2009-01-15,71.00,75.48,70.78,73.55,67500,71.83
2009-01-14,75.12,76.18,69.45,71.00,71300,69.34
2009-01-13,74.60,75.19,71.59,74.90,60500,73.15
2009-01-12,76.00,76.80,74.32,74.97,47500,73.22
2009-01-09,77.13,78.15,73.22,76.28,85600,74.49
2009-01-08,79.90,79.90,76.00,77.00,92600,75.20
2009-01-07,81.25,81.70,79.64,80.30,68100,78.42
2009-01-06,81.41,82.69,80.90,81.19,67600,79.29
2009-01-05,83.65,83.83,79.90,81.66,91600,79.75
2009-01-02,79.65,83.27,79.65,83.01,55500,81.07
2008-12-30,79.00,80.44,78.99,79.49,60600,77.63
2008-12-29,80.78,81.20,77.00,77.65,94200,75.83
2008-12-23,80.35,83.83,79.37,79.49,173800,77.63
2008-12-22,77.51,81.22,77.51,80.02,73300,78.15
2008-12-19,76.70,78.42,76.10,78.17,121100,76.34
2008-12-18,77.09,77.77,74.68,77.17,87300,75.36
2008-12-17,78.39,78.77,76.11,78.05,106300,76.22
2008-12-16,74.41,78.20,74.41,77.63,85200,75.81
2008-12-15,71.51,77.44,71.51,75.20,107100,73.44
2008-12-12,71.62,73.44,69.32,71.92,102800,70.24
2008-12-11,73.49,74.43,72.46,73.99,87000,72.26
2008-12-10,73.99,73.99,70.50,73.99,156600,72.26
2008-12-09,71.00,73.99,70.05,73.68,113100,71.96
2008-12-08,71.49,73.09,70.96,71.87,106100,70.19
2008-12-05,70.96,71.99,68.81,69.14,140900,67.52
2008-12-04,69.69,72.50,68.65,71.26,135200,69.59
2008-12-03,68.90,73.21,67.86,68.96,106000,67.35
2008-12-02,66.36,71.49,66.36,68.96,108800,67.35
2008-12-01,72.84,72.84,67.11,67.65,95700,66.07
2008-11-28,72.50,74.22,71.27,72.50,129000,70.80
2008-11-27,69.50,73.79,68.75,72.92,143700,71.21
2008-11-26,66.60,68.39,65.50,67.68,151700,66.10
2008-11-25,70.01,70.62,67.50,67.64,118300,66.06
2008-11-24,66.90,71.73,65.52,70.66,110300,69.01
2008-11-21,59.86,68.00,59.05,65.50,143500,63.97
2008-11-20,64.66,65.18,57.78,58.82,177000,57.44
2008-11-19,70.33,70.33,67.67,67.96,64800,66.37
2008-11-18,70.34,72.81,68.55,69.95,93800,68.31
2008-11-17,71.24,74.34,69.46,70.15,82600,68.51
2008-11-14,72.46,74.45,71.53,71.82,74200,70.14
2008-11-13,69.28,71.15,68.55,70.02,85900,68.38
2008-11-12,70.22,71.25,68.90,70.12,83900,68.48
2008-11-11,70.16,72.30,68.26,68.99,100800,67.38
2008-11-10,67.50,74.80,67.50,72.04,109600,70.35
2008-11-07,63.05,67.99,63.05,66.49,105300,64.93
2008-11-06,65.00,66.50,62.73,63.00,79300,61.53
2008-11-05,70.33,70.33,66.00,67.00,61800,65.43
2008-11-04,62.48,70.31,61.50,69.38,121000,67.76
2008-11-03,61.61,63.00,58.42,62.25,75500,60.79
2008-10-31,61.90,61.90,58.05,59.90,115800,58.50
2008-10-30,60.99,64.40,58.50,61.59,244100,60.15
2008-10-29,48.72,57.20,45.41,53.95,183700,52.69
2008-10-28,50.07,51.00,45.81,46.00,110500,44.92
2008-10-27,49.27,50.01,45.72,48.30,102200,47.17
2008-10-24,51.87,52.69,49.32,51.11,159200,49.91
2008-10-23,58.35,59.24,52.86,54.35,131500,53.08
2008-10-22,60.30,61.50,57.88,58.47,121300,57.10
2008-10-21,63.24,63.67,60.00,61.32,118600,59.88
2008-10-20,60.94,64.23,60.66,62.12,154200,60.67
2008-10-17,61.34,65.00,58.31,59.96,132900,58.56
2008-10-16,56.50,63.94,56.50,59.01,174000,57.63
2008-10-15,63.53,63.59,57.95,59.30,141600,57.91
2008-10-14,64.80,69.45,63.00,64.06,135200,62.56
2008-10-13,57.50,60.00,55.00,60.00,125300,58.60
2008-10-10,49.00,58.80,48.50,54.62,238800,53.34
2008-10-09,60.19,60.20,55.32,56.13,142100,54.82
2008-10-08,60.64,63.40,58.05,59.84,158700,58.44
2008-10-07,67.00,67.56,63.54,64.20,90200,62.70
2008-10-06,70.10,72.00,65.03,65.94,145800,64.40
2008-10-03,71.97,73.17,68.75,73.17,111000,71.46
2008-10-02,76.54,76.54,69.50,71.91,149600,70.23
2008-10-01,74.73,78.50,73.42,75.72,135800,73.95
2008-09-30,67.84,73.04,66.62,73.04,138700,71.33
2008-09-29,76.00,76.10,69.27,70.00,122500,68.36
2008-09-26,78.47,79.30,74.50,76.76,116900,74.96
2008-09-25,76.40,80.95,75.50,79.90,378400,78.03
2008-09-24,76.50,77.71,74.99,76.30,158500,74.51
2008-09-23,78.17,78.17,75.51,76.12,144600,74.34
2008-09-22,83.54,83.54,78.92,79.50,58400,77.64
2008-09-19,79.00,83.54,78.95,82.68,172800,80.74
2008-09-18,78.23,79.50,75.11,75.57,134200,73.80
2008-09-17,79.00,79.50,77.43,78.30,125800,76.47
2008-09-16,75.00,79.00,74.18,77.64,119000,75.82
2008-09-15,75.30,77.61,74.75,75.57,118900,73.80
2008-09-12,77.44,79.14,76.73,77.44,124000,75.63
2008-09-11,78.47,78.47,75.38,76.50,146600,74.71
2008-09-10,81.20,81.81,76.52,78.17,186300,76.34
2008-09-09,84.40,85.74,81.20,81.54,113900,79.63
2008-09-08,84.96,85.41,83.00,85.04,106100,83.05
2008-09-05,85.81,85.81,82.58,83.45,64500,81.50
2008-09-04,89.91,89.91,86.19,86.19,103200,84.17
2008-09-03,89.35,91.24,88.03,89.47,50700,87.38
2008-09-02,88.21,90.50,87.98,90.39,104200,88.27
2008-09-01,88.78,88.95,87.51,88.52,55800,86.45
2008-08-29,87.44,89.84,87.44,88.94,63400,86.86
2008-08-28,86.96,88.44,86.20,87.89,62400,85.83
2008-08-27,86.28,86.99,85.35,86.87,40100,84.84
2008-08-26,84.50,86.96,83.63,86.43,54700,84.41
2008-08-25,85.20,86.00,84.37,85.44,31100,83.44
2008-08-22,84.08,87.22,82.93,86.77,61700,84.74
2008-08-21,81.50,84.25,80.75,84.00,110700,82.03
2008-08-20,82.75,82.75,80.67,82.21,60500,80.29
2008-08-19,82.55,83.60,81.82,82.01,60100,80.09
2008-08-18,83.99,83.99,82.30,83.62,54300,81.66
2008-08-15,82.71,83.50,81.60,83.31,61000,81.36
2008-08-14,83.00,83.83,81.32,82.60,70300,80.67
2008-08-13,85.26,85.26,82.24,82.90,80500,80.96
2008-08-12,85.99,85.99,83.47,85.25,84300,83.25
2008-08-11,86.00,87.10,85.01,85.92,48500,83.91
2008-08-08,83.00,86.13,82.77,85.78,146300,83.77
2008-08-07,84.69,86.94,83.20,83.52,80900,81.56
2008-08-06,83.50,83.99,81.85,83.51,116400,81.56
2008-08-05,81.21,83.50,80.90,83.18,82600,81.23
2008-08-04,83.83,85.07,81.25,81.50,95800,79.59
2008-08-01,81.95,85.74,81.90,83.34,115700,81.39
2008-07-31,82.99,83.35,81.62,83.07,157100,81.13
2008-07-30,76.90,83.62,75.52,82.41,194000,80.48
2008-07-29,73.91,75.60,72.82,74.30,118900,72.56
2008-07-28,75.50,77.10,75.01,75.02,49800,73.26
2008-07-25,73.00,77.37,72.28,75.58,119600,73.81
2008-07-24,80.09,80.17,73.17,73.62,199000,71.90
2008-07-23,76.21,79.73,74.26,79.00,170400,77.15
2008-07-22,77.63,78.25,75.50,77.17,104600,75.36
2008-07-21,76.14,78.77,75.12,78.21,101700,76.38
2008-07-18,78.36,79.39,75.20,76.60,128600,74.81
2008-07-17,79.39,81.07,79.01,79.45,98000,77.59
2008-07-16,77.90,79.30,76.38,78.58,79500,76.74
2008-07-15,81.10,81.60,77.12,78.20,96900,76.37
2008-07-14,81.25,82.35,80.54,81.58,112100,79.67
2008-07-11,86.13,87.18,79.25,79.82,166900,77.95
2008-07-10,86.80,88.50,85.60,86.10,72400,84.08
2008-07-09,86.24,88.87,85.25,87.64,63100,85.59
2008-07-08,86.35,86.84,84.45,85.20,81300,83.21
2008-07-07,83.68,88.50,83.68,87.74,43900,85.69
2008-07-04,86.50,86.50,82.85,83.55,52200,81.59
2008-07-03,84.80,86.76,83.16,85.86,110600,83.85
2008-07-02,87.70,87.70,85.25,86.03,83800,84.02
2008-07-01,82.18,88.50,81.30,87.46,163900,85.41
2008-06-30,83.68,84.44,81.00,82.80,160700,80.86
2008-06-27,85.01,86.00,83.75,85.00,83900,83.01
2008-06-26,88.70,89.54,85.04,85.12,100600,83.13
2008-06-25,87.85,89.56,87.44,89.51,41500,87.41
2008-06-24,90.29,91.10,86.47,87.38,93300,85.33
2008-06-23,89.25,91.09,89.25,90.29,55100,88.18
2008-06-20,91.50,91.80,89.10,89.74,104400,87.64
2008-06-19,90.61,91.87,88.81,90.68,112600,88.56
2008-06-18,92.04,92.76,90.00,90.49,67000,88.37
2008-06-17,92.94,94.32,92.10,92.63,54500,90.46
2008-06-16,90.09,93.49,90.09,93.00,86800,90.82
2008-06-13,89.81,90.60,89.15,89.90,76100,87.80
2008-06-12,90.50,91.21,89.27,90.25,66400,88.14
2008-06-11,90.13,91.75,89.50,90.58,71500,88.46
2008-06-10,91.99,92.37,90.01,90.47,73200,88.35
2008-06-06,95.50,96.35,94.64,95.71,122500,93.47
2008-06-05,94.28,95.90,93.44,95.50,81800,93.26
2008-06-04,95.25,95.30,93.09,94.65,81400,92.43
2008-06-03,92.00,97.89,91.25,96.00,121000,93.75
2008-06-02,93.00,94.07,92.00,92.47,50700,90.31
2008-05-30,92.50,93.52,91.44,93.10,67900,90.92
2008-05-29,90.80,92.45,89.93,92.14,120000,89.98
2008-05-28,90.00,90.95,87.37,89.89,129200,87.79
2008-05-27,88.81,91.50,87.56,91.00,116300,88.87
2008-05-26,88.83,89.12,87.00,88.02,55100,85.96
2008-05-23,90.60,90.61,88.61,89.35,65000,87.26
2008-05-22,89.91,91.64,88.51,91.04,54600,88.91
2008-05-21,93.00,94.09,90.45,91.23,82300,87.43
2008-05-20,96.98,96.98,91.77,92.57,87300,88.72
2008-05-19,96.12,97.16,94.88,96.85,49800,92.82
2008-05-16,95.00,96.12,94.06,95.91,66500,91.92
2008-05-15,94.20,95.91,93.17,94.94,97900,90.99
2008-05-14,95.98,96.15,94.55,95.25,67700,91.29
2008-05-13,96.20,97.16,94.80,95.77,59600,91.79
2008-05-12,94.52,96.70,93.60,96.02,43900,92.03
2008-05-09,95.60,95.78,93.75,94.50,60000,90.57
2008-05-08,95.25,96.09,94.01,96.05,48800,92.05
2008-05-07,94.74,96.79,94.50,96.50,72200,92.49
2008-05-06,98.22,98.22,93.95,95.22,96600,91.26
2008-05-05,96.90,99.49,96.89,98.13,96400,94.05
2008-05-02,93.99,96.90,93.55,96.51,136200,92.49
2008-04-30,91.99,93.35,91.04,92.94,113800,89.07
2008-04-29,91.06,93.00,90.68,91.52,181700,87.71
2008-04-28,89.90,90.90,89.00,90.56,63400,86.79
2008-04-25,89.50,90.25,88.84,89.20,68800,85.49
2008-04-24,86.85,89.70,86.23,89.00,125200,85.30
2008-04-23,86.86,89.20,85.50,86.33,213400,82.74
2008-04-22,87.15,87.92,86.50,87.27,100200,83.64
2008-04-21,88.59,88.60,87.46,87.97,115900,84.31
2008-04-18,86.80,89.05,86.05,88.22,96700,84.55
2008-04-17,90.79,91.34,85.30,86.81,105600,83.20
2008-04-16,89.00,90.20,88.40,89.97,38000,86.23
2008-04-15,88.39,90.00,86.60,88.39,81100,84.71
2008-04-14,87.87,88.78,86.59,87.58,88600,83.94
2008-04-11,90.44,91.91,88.00,89.27,98700,85.56
2008-04-10,88.52,89.74,86.10,89.39,76100,85.67
2008-04-09,88.00,90.95,87.00,88.08,100300,84.42
2008-04-08,90.03,91.24,87.75,87.81,78600,84.16
2008-04-07,90.20,92.20,88.48,91.12,112300,87.33
2008-04-04,90.67,91.47,87.61,89.50,110400,85.78
2008-04-03,89.00,92.40,87.53,89.91,170900,86.17
2008-04-02,90.13,90.80,88.60,90.17,103600,86.42
2008-04-01,89.00,90.39,87.20,90.03,85600,86.28
2008-03-31,85.90,89.36,85.52,89.36,103800,85.64
2008-03-28,88.30,88.30,83.60,86.82,105400,83.21
2008-03-27,88.25,89.59,85.80,87.62,105800,83.97
2008-03-26,88.00,90.71,87.03,87.73,69400,84.08
2008-03-25,90.67,91.18,86.20,88.56,136900,84.88
2008-03-24,88.95,88.95,88.95,88.95,000,85.25
2008-03-21,88.95,88.95,88.95,88.95,000,85.25
2008-03-20,88.79,94.00,88.55,88.95,114200,85.25
2008-03-19,92.50,93.17,89.45,90.15,93200,86.40
2008-03-18,86.50,92.60,86.16,91.48,124600,87.67
2008-03-17,91.99,93.73,83.02,84.17,150200,80.67
2008-03-14,93.80,96.99,92.35,93.74,54000,89.84
2008-03-13,94.00,94.70,91.64,93.73,50000,89.83
2008-03-12,94.39,96.60,93.28,95.25,110200,91.29
2008-03-11,89.72,92.90,88.95,92.63,71800,88.78
2008-03-10,91.52,92.46,89.35,89.96,63800,86.22
2008-03-07,93.78,94.70,91.76,92.00,115400,88.17
2008-03-06,91.69,95.00,91.34,94.50,98900,90.57
2008-03-05,90.69,93.50,88.55,91.69,141200,87.88
2008-03-04,89.00,90.86,89.00,90.44,80000,86.68
2008-03-03,91.87,91.87,91.87,91.87,000,88.05
2008-02-29,89.92,92.07,89.92,91.87,85000,88.05
2008-02-28,92.32,92.74,90.02,90.02,46500,86.27
2008-02-27,93.24,94.99,90.73,93.12,81900,89.25
2008-02-26,91.29,93.25,91.01,93.19,53700,89.31
2008-02-25,90.75,91.80,87.68,91.24,90400,87.44
2008-02-22,89.07,90.75,88.42,89.29,56800,85.58
2008-02-21,89.71,92.61,89.66,90.27,66100,86.51
2008-02-20,89.00,90.50,86.82,89.39,94000,85.67
2008-02-19,89.98,90.39,87.80,89.70,55500,85.97
2008-02-18,89.22,90.48,88.19,89.87,61800,86.13
2008-02-15,90.63,90.92,88.26,89.09,59800,85.38
2008-02-14,89.31,91.60,89.31,90.16,75200,86.41
2008-02-13,85.70,90.98,84.25,88.77,105800,85.08
2008-02-12,84.00,87.25,82.50,86.91,238500,83.29
2008-02-11,84.89,86.08,83.53,83.81,82800,80.32
2008-02-08,88.50,88.92,84.34,84.99,79700,81.45
2008-02-07,87.39,92.80,86.28,88.19,345000,84.52
2008-02-06,83.50,87.55,83.00,87.06,220800,83.44
2008-02-05,86.34,86.36,83.30,84.17,137300,80.67
2008-02-04,85.88,86.99,84.34,86.03,121200,82.45
2008-02-01,83.98,85.48,83.00,84.97,124500,81.43
2008-01-31,81.37,83.72,79.66,82.50,133500,79.07
2008-01-30,84.39,84.39,81.81,82.87,57000,79.42
2008-01-29,80.95,84.86,78.97,84.36,103400,80.85
2008-01-28,83.00,84.03,78.03,79.89,140200,76.57
2008-01-25,81.48,84.25,81.48,83.38,109500,79.91
2008-01-24,79.50,81.51,78.73,80.55,114500,77.20
2008-01-23,76.92,79.50,74.15,75.61,209100,72.46
2008-01-22,69.25,80.97,68.00,75.78,279200,72.63
2008-01-21,83.89,83.89,75.27,76.97,207300,73.77
2008-01-18,80.07,84.40,79.71,83.17,212100,79.71
2008-01-17,82.81,84.63,80.50,81.50,163500,78.11
2008-01-16,82.02,82.91,78.30,81.58,137100,78.19
2008-01-15,86.10,86.10,79.49,82.23,113700,78.81
2008-01-14,83.98,87.49,82.50,84.94,148500,81.41
2008-01-11,83.00,84.25,79.33,83.68,165200,80.20
2008-01-10,80.95,82.79,80.50,82.03,190500,78.62
2008-01-09,81.75,83.50,79.61,80.80,164200,77.44
2008-01-08,81.01,82.96,79.78,82.00,156800,78.59
2008-01-07,79.39,82.84,79.04,80.12,148900,76.79
2008-01-04,80.30,81.95,75.11,76.93,66100,73.73
2008-01-03,79.25,82.00,79.25,81.00,99600,77.63
2008-01-02,80.44,81.42,79.14,80.00,29300,76.67
2008-01-01,80.10,80.10,80.10,80.10,000,76.77
2007-12-31,80.10,80.10,80.10,80.10,000,76.77
2007-12-28,79.68,82.46,79.50,80.10,46500,76.77
2007-12-27,80.72,80.90,79.02,79.57,40900,76.26
2007-12-26,80.02,80.02,80.02,80.02,000,76.69
2007-12-25,80.02,80.02,80.02,80.02,000,76.69
2007-12-24,80.02,80.02,80.02,80.02,000,76.69
2007-12-21,79.31,80.54,78.53,80.02,113600,76.69
2007-12-20,77.04,80.00,77.04,79.15,56200,75.86
2007-12-19,80.74,80.74,76.76,77.66,74400,74.43
2007-12-18,77.02,81.00,77.02,79.30,113900,76.00
2007-12-17,77.80,79.50,76.50,76.85,69900,73.65
2007-12-14,79.64,80.59,77.60,79.18,71800,75.89
2007-12-13,82.04,82.64,78.25,78.53,135300,75.26
2007-12-12,80.75,84.29,79.50,82.88,140700,79.43
2007-12-11,82.09,82.09,80.14,80.96,133000,77.59
2007-12-10,82.99,83.00,80.05,80.88,131700,77.51
2007-12-07,80.05,82.50,79.50,81.98,457900,78.57
2007-12-06,73.35,75.38,72.73,74.84,72200,71.73
2007-12-05,72.16,73.80,72.14,73.37,71300,70.32
2007-12-04,74.00,75.00,72.14,72.20,91900,69.20
2007-12-03,75.11,76.00,72.80,74.08,97600,71.00
2007-11-30,70.04,77.41,69.58,74.00,156200,70.92
2007-11-29,69.25,70.39,68.63,69.72,81400,66.82
2007-11-28,68.60,69.75,64.83,68.61,146800,65.76
2007-11-27,65.24,69.20,65.00,68.24,127600,65.40
2007-11-26,68.08,70.99,64.62,65.25,109700,62.54
2007-11-23,64.80,67.85,62.60,66.87,168200,64.09
2007-11-22,67.95,70.42,63.75,64.19,183100,61.52
2007-11-21,70.40,71.48,67.33,67.97,71400,65.14
2007-11-20,67.70,72.03,65.30,71.50,95200,68.53
2007-11-19,71.70,72.10,67.94,68.33,134200,65.49
2007-11-16,72.24,73.27,69.43,72.41,116900,69.40
2007-11-15,75.20,76.17,72.24,72.86,51100,69.83
2007-11-14,76.02,79.40,75.02,75.17,88200,72.04
2007-11-13,79.79,79.79,74.00,74.67,165900,71.56
2007-11-12,80.20,80.20,78.80,79.84,192400,76.52
2007-11-09,80.00,80.50,79.35,80.27,195800,76.93
2007-11-08,78.69,80.68,78.53,80.10,221600,76.77
2007-11-07,79.86,81.60,79.50,79.94,184200,76.61
2007-11-06,79.40,81.59,79.15,80.87,139000,77.51
2007-11-05,76.00,79.98,75.07,79.36,76100,76.06
2007-11-02,78.00,80.01,76.45,76.95,66200,73.75
2007-11-01,82.00,82.00,76.46,78.75,65000,75.47
2007-10-31,79.25,82.78,78.76,81.63,108300,78.23
2007-10-30,76.00,79.95,73.27,79.25,142400,75.95
2007-10-29,74.40,75.44,73.03,74.95,67200,71.83
2007-10-26,74.95,75.60,73.31,75.25,41000,72.12
2007-10-25,74.15,74.52,72.88,74.50,63900,71.40
2007-10-24,75.95,75.95,73.00,74.12,60700,71.04
2007-10-23,76.80,76.80,75.30,75.83,77900,72.68
2007-10-22,78.89,78.89,75.69,76.50,49200,73.32
2007-10-19,79.18,80.50,79.09,79.66,37700,76.35
2007-10-18,80.65,80.71,78.63,79.18,39100,75.89
2007-10-17,78.93,81.01,78.93,80.71,20000,77.35
2007-10-16,78.00,81.17,77.80,80.39,35200,77.05
2007-10-15,81.50,81.60,78.41,78.47,24600,75.21
2007-10-12,80.50,81.60,80.50,81.60,45200,78.20
2007-10-11,79.00,81.32,79.00,81.00,25500,77.63
2007-10-10,81.55,81.55,79.03,79.63,29800,76.32
2007-10-09,80.50,81.51,79.25,80.50,25200,77.15
2007-10-08,79.79,81.10,79.72,80.37,36200,77.03
2007-10-05,77.75,80.91,77.75,79.90,64800,76.58
2007-10-04,79.06,79.94,78.24,78.61,51300,75.34
2007-10-03,78.75,79.84,78.03,79.29,50800,75.99
2007-10-02,79.00,80.35,77.29,77.97,92900,74.73
2007-10-01,75.75,79.24,75.26,77.40,55700,74.18
2007-09-28,75.60,77.05,75.49,75.70,68600,72.55
2007-09-27,78.40,80.09,75.00,75.60,114100,72.45
2007-09-26,78.25,80.03,78.00,78.40,34900,75.14
2007-09-25,79.78,80.00,77.77,78.65,51500,75.38
2007-09-24,81.50,81.50,79.97,81.00,39400,77.63
2007-09-21,80.75,82.45,80.00,81.53,90600,78.14
2007-09-20,80.85,82.20,80.33,80.41,48800,77.06
2007-09-19,82.00,84.00,81.30,82.07,131500,78.66
2007-09-18,78.53,82.00,76.77,81.68,79000,78.28
2007-09-17,80.22,80.23,76.51,78.37,49200,75.11
2007-09-14,80.79,81.37,78.77,79.98,51000,76.65
2007-09-13,79.16,81.25,78.29,79.71,73400,76.39
2007-09-12,80.00,80.00,78.33,79.57,57300,76.26
2007-09-11,76.12,80.10,76.12,80.00,82200,76.67
2007-09-10,77.77,79.50,75.11,76.06,52100,72.90
2007-09-07,80.45,84.29,77.60,77.99,107500,74.75
2007-09-06,81.52,83.00,80.50,81.09,93400,77.72
2007-09-05,81.78,82.00,80.06,81.01,83200,77.64
2007-09-04,79.75,81.89,78.08,81.62,54200,78.22
2007-09-03,79.16,80.40,78.94,79.94,33600,76.61
2007-08-31,78.50,80.00,77.87,79.16,84500,75.87
2007-08-30,74.50,79.40,73.80,77.85,134300,74.61
2007-08-29,74.90,74.94,71.25,73.19,298600,70.14
2007-08-28,76.20,77.59,73.00,74.93,97600,71.81
2007-08-27,79.89,81.33,74.55,76.06,110000,72.90
2007-08-24,80.00,80.00,77.00,79.20,50300,75.90
2007-08-23,80.00,81.00,79.00,79.74,81800,76.42
2007-08-22,74.85,79.87,74.50,79.11,109400,75.82
2007-08-21,75.15,76.65,74.30,75.43,42500,72.29
2007-08-20,75.30,77.99,72.81,76.54,151900,73.36
2007-08-17,68.76,75.83,68.40,73.96,177600,70.88
2007-08-16,74.25,76.16,70.00,70.03,201600,67.12
2007-08-15,76.10,77.45,74.50,75.40,132300,72.26
2007-08-14,77.57,78.70,76.13,76.70,141800,73.51
2007-08-13,74.00,79.35,74.00,79.00,276100,75.71
2007-08-10,68.42,75.25,64.46,73.08,418800,70.04
2007-08-09,80.00,80.00,69.75,70.35,772800,67.42
2007-08-08,85.80,85.80,78.91,80.80,216500,77.44
2007-08-07,86.07,87.17,85.14,85.66,38500,82.10
2007-08-06,86.40,87.50,83.83,84.80,79700,81.27
2007-08-03,89.55,89.90,87.00,87.66,39800,84.01
2007-08-02,87.25,90.10,87.25,88.94,87900,85.24
2007-08-01,85.00,89.88,84.00,88.48,115000,84.80
2007-07-31,85.49,89.51,85.13,87.84,95400,84.19
2007-07-30,81.50,86.20,80.75,85.06,97900,81.52
2007-07-27,82.90,84.70,78.56,81.55,137900,78.16
2007-07-26,81.00,87.10,80.38,84.50,159500,80.98
2007-07-25,80.80,82.00,77.70,78.95,121000,75.67
2007-07-24,83.59,84.65,81.29,81.29,96000,77.91
2007-07-23,80.23,84.28,80.23,82.58,94900,79.14
2007-07-20,84.75,85.05,80.21,81.32,73300,77.94
2007-07-19,84.29,85.42,84.29,84.74,97800,81.21
2007-07-18,86.30,87.20,84.01,84.48,67100,80.97
2007-07-17,89.45,89.45,86.32,87.51,50700,83.87
2007-07-16,90.20,91.00,88.33,88.72,52700,85.03
2007-07-13,91.30,91.30,89.64,90.42,45900,86.66
2007-07-12,86.70,90.84,86.70,90.59,68400,86.82
2007-07-11,88.00,88.49,84.80,86.72,84000,83.11
2007-07-10,89.99,89.99,88.10,88.50,52400,84.82
2007-07-09,89.60,91.14,89.41,89.91,60800,86.17
2007-07-06,88.00,88.82,87.82,88.75,98600,85.06
2007-07-05,87.60,89.50,87.16,88.56,52200,84.88
2007-07-04,87.30,88.98,86.49,88.82,49700,85.12
2007-07-03,86.60,87.96,86.15,87.96,54100,84.30
2007-07-02,86.80,86.80,85.02,86.37,102500,82.78
2007-06-29,87.01,87.98,86.39,86.79,74400,83.18
2007-06-28,86.28,87.54,85.51,86.10,119300,82.52
2007-06-27,86.46,86.81,83.76,85.00,192800,81.46
2007-06-26,85.62,87.43,84.75,86.28,45700,82.69
2007-06-25,87.29,87.29,83.77,85.80,102900,82.23
2007-06-22,88.67,89.00,87.55,88.46,51400,84.78
2007-06-21,90.10,90.74,86.51,88.60,91500,84.91
2007-06-20,92.20,92.30,90.11,90.54,52500,86.77
2007-06-19,93.09,94.39,90.26,90.84,78300,87.06
2007-06-18,91.90,94.47,91.40,92.20,56100,88.36
2007-06-15,87.98,91.17,87.56,90.55,135200,86.78
2007-06-14,87.00,87.87,86.17,87.78,81300,84.13
2007-06-13,86.00,86.36,84.89,85.96,34200,82.38
2007-06-12,85.37,86.77,84.28,85.54,81700,81.98
2007-06-11,85.05,86.15,85.05,86.08,85300,82.50
2007-06-08,83.31,86.49,83.30,84.00,54700,80.51
2007-06-07,86.27,87.81,84.20,84.74,55900,81.21
2007-06-06,87.95,87.95,83.64,85.90,144600,82.33
2007-06-05,88.19,88.29,86.55,87.15,48200,83.52
2007-06-04,87.42,88.60,86.55,88.35,73300,84.67
2007-06-01,86.15,86.57,85.35,86.30,79900,82.71
2007-05-31,85.00,87.96,85.00,86.61,67800,81.76
2007-05-30,83.35,84.81,82.47,84.34,68900,79.62
2007-05-29,82.71,84.00,82.54,83.40,53800,78.73
2007-05-28,82.52,82.52,82.52,82.52,000,77.90
2007-05-25,83.69,83.73,82.40,82.52,49900,77.90
2007-05-24,84.24,84.49,81.36,83.80,56800,79.11
2007-05-23,83.85,84.93,83.31,84.00,33600,79.30
2007-05-22,83.17,83.94,82.91,83.10,52900,78.45
2007-05-21,81.90,84.01,80.51,83.17,57600,78.51
2007-05-18,80.24,82.52,79.88,81.09,41400,76.55
2007-05-17,79.50,82.00,79.49,80.06,66800,75.58
2007-05-16,78.81,79.39,77.64,79.20,76200,74.77
2007-05-15,79.60,79.60,78.21,78.88,100800,74.46
2007-05-14,79.99,80.19,79.00,79.39,68200,74.94
2007-05-11,78.33,79.99,76.50,79.43,78700,74.98
2007-05-10,79.17,79.21,77.75,78.56,59800,74.16
2007-05-09,77.11,79.00,77.10,78.42,51400,74.03
2007-05-08,80.00,80.00,77.44,77.78,75800,73.43
2007-05-07,79.48,81.48,79.25,79.59,131600,75.13
2007-05-04,76.20,79.06,75.55,78.30,94400,73.92
2007-05-03,76.99,77.00,75.00,75.50,100900,71.27
2007-05-02,76.00,78.91,76.00,76.89,155000,72.58
2007-05-01,76.00,76.00,76.00,76.00,000,71.74
2007-04-30,75.25,76.30,74.00,76.00,87100,71.74
2007-04-27,74.70,75.99,72.74,75.27,119100,71.06
2007-04-26,74.50,74.67,72.35,74.00,128000,69.86
2007-04-25,75.00,75.65,73.65,74.23,69100,70.07
2007-04-24,75.90,75.90,72.67,75.03,133800,70.83
2007-04-23,75.00,75.30,74.01,74.77,94500,70.58
2007-04-20,75.20,76.17,74.80,75.03,103800,70.83
2007-04-19,74.30,74.99,72.90,74.37,67500,70.21
2007-04-18,74.50,75.60,74.25,74.53,56600,70.36
2007-04-17,73.95,76.57,73.75,74.74,157700,70.56
2007-04-16,71.00,73.70,71.00,73.22,125500,69.12
2007-04-13,72.30,73.14,71.60,72.04,111800,68.01
2007-04-12,73.25,74.34,70.51,72.20,107500,68.16
2007-04-11,73.10,75.00,73.00,73.92,92600,69.78
2007-04-10,72.98,74.90,71.76,72.70,150800,68.63
2007-04-09,72.55,72.55,72.55,72.55,000,68.49
2007-04-06,72.55,72.55,72.55,72.55,000,68.49
2007-04-05,72.89,73.75,70.30,72.55,118900,68.49
2007-04-04,70.17,72.19,70.00,72.00,103000,67.97
2007-04-03,70.30,70.85,69.29,70.17,59800,66.24
2007-04-02,70.60,72.14,68.70,70.47,99300,66.52
2007-03-30,70.70,72.91,69.30,71.91,105900,67.88
2007-03-29,71.75,72.00,70.51,70.80,52700,66.84
2007-03-28,72.52,73.85,70.26,71.77,148000,67.75
2007-03-27,71.65,73.45,71.65,73.45,73700,69.34
2007-03-26,72.01,73.39,71.01,71.85,73100,67.83
2007-03-23,70.90,72.50,70.86,71.15,45400,67.17
2007-03-22,69.90,71.94,69.52,71.65,98100,67.64
2007-03-21,69.79,70.50,68.70,69.06,81600,65.19
2007-03-20,69.98,70.10,68.24,69.93,74200,66.01
2007-03-19,71.41,71.75,70.21,70.45,59700,66.51
2007-03-16,68.33,70.77,67.30,70.77,93300,66.81
2007-03-15,69.00,69.97,68.32,68.88,52400,65.02
2007-03-14,67.50,70.00,67.50,68.95,189200,65.09
2007-03-13,69.55,70.41,69.00,69.00,76600,65.14
2007-03-12,70.00,71.00,68.80,69.56,112500,65.67
2007-03-09,72.41,72.41,68.77,70.05,78900,66.13
2007-03-08,68.81,71.95,68.00,71.24,129300,67.25
2007-03-07,71.29,73.48,68.55,69.10,74700,65.23
2007-03-06,65.30,71.09,65.01,71.09,192800,67.11
2007-03-05,63.30,66.00,62.26,65.00,161700,61.36
2007-03-02,63.80,64.65,62.00,64.38,66800,60.78
2007-03-01,64.55,68.00,63.50,63.84,125900,60.27
2007-02-28,62.00,64.69,58.26,63.68,132700,60.11
2007-02-27,70.40,70.40,64.10,64.50,150000,60.89
2007-02-26,67.40,71.08,66.97,70.15,85800,66.22
2007-02-23,66.30,67.59,66.30,67.00,46900,63.25
2007-02-22,67.50,67.98,66.07,66.23,56700,62.52
2007-02-21,64.44,68.35,64.44,67.57,110900,63.79
2007-02-20,63.20,64.09,62.67,64.09,41400,60.50
2007-02-19,62.60,63.28,62.50,63.25,21700,59.71
2007-02-16,62.50,62.80,61.90,62.25,39400,58.76
2007-02-15,61.89,62.92,61.34,62.85,84400,59.33
2007-02-14,59.19,61.90,59.19,61.76,38900,58.30
2007-02-13,60.55,60.55,58.12,59.30,72400,55.98
2007-02-12,61.20,61.40,60.27,60.81,33400,57.41
2007-02-09,61.89,61.89,61.05,61.24,49100,57.81
2007-02-08,61.50,61.90,61.10,61.66,62400,58.21
2007-02-07,61.25,61.98,61.01,61.39,25400,57.95
2007-02-06,61.12,61.90,60.95,61.90,44200,58.43
2007-02-05,61.70,61.96,60.51,61.51,40100,58.07
2007-02-02,61.30,62.31,60.65,61.45,38700,58.01
2007-02-01,60.11,61.35,60.11,61.00,113700,57.58
2007-01-31,59.25,61.20,59.02,59.90,97100,56.55
2007-01-30,58.80,60.42,58.80,59.70,75200,56.36
2007-01-29,59.18,59.20,58.61,59.07,22600,55.76
2007-01-26,59.71,59.71,58.25,59.00,33100,55.70
2007-01-25,60.00,60.00,58.87,59.71,50100,56.37
2007-01-24,58.75,60.00,58.75,60.00,39400,56.64
2007-01-23,59.00,59.37,57.50,59.37,101700,56.05
2007-01-22,60.15,60.45,59.12,59.80,83900,56.45
2007-01-19,59.85,60.55,59.85,60.55,73600,57.16
2007-01-18,58.65,59.85,58.65,59.85,83600,56.50
2007-01-17,58.20,59.15,58.20,58.85,49100,55.55
2007-01-16,58.84,59.00,57.29,59.00,88900,55.70
2007-01-15,59.50,59.50,58.20,59.00,41300,55.70
2007-01-12,60.11,63.75,59.38,59.58,112600,56.24
2007-01-11,57.25,60.87,57.00,60.30,162400,56.92
2007-01-10,58.91,59.20,57.81,58.50,66900,55.22
2007-01-09,57.25,59.77,57.17,59.00,127000,55.70
2007-01-08,56.21,57.22,56.21,57.22,29200,54.02
2007-01-05,58.00,58.38,56.25,56.64,85700,53.47
2007-01-04,57.90,58.10,57.67,58.10,36400,54.85
2007-01-03,58.40,58.50,57.20,57.89,27700,54.65
2007-01-02,56.70,59.05,56.70,58.55,55300,55.27
2007-01-01,57.14,57.14,57.14,57.14,000,53.94
2006-12-29,57.50,57.50,56.65,57.14,16800,53.94
2006-12-28,56.89,58.00,56.64,57.12,45700,53.92
2006-12-27,57.20,58.00,56.50,56.85,47900,53.67
2006-12-26,56.91,56.91,56.91,56.91,000,53.72
2006-12-25,56.91,56.91,56.91,56.91,000,53.72
2006-12-22,57.42,57.80,56.30,56.91,15700,53.72
2006-12-21,56.33,58.21,56.04,57.80,48200,54.56
2006-12-20,56.63,56.99,56.26,56.40,20500,53.24
2006-12-19,56.61,56.85,56.25,56.78,43900,53.60
2006-12-18,56.95,57.20,56.60,56.78,45000,53.60
2006-12-15,56.98,57.40,56.66,57.02,86700,53.83
2006-12-14,56.56,57.14,56.05,56.98,47000,53.79
2006-12-13,58.50,58.50,56.22,56.99,95200,53.80
2006-12-12,53.40,59.20,53.40,58.67,217700,55.39
2006-12-11,52.20,53.95,52.18,53.25,77200,50.27
2006-12-08,52.20,52.65,49.90,52.17,130500,49.25
2006-12-07,49.05,52.30,49.05,51.82,133400,48.92
2006-12-06,48.80,49.29,48.76,49.25,33600,46.49
2006-12-05,49.05,49.48,49.01,49.01,46300,46.27
2006-12-04,49.25,49.25,48.87,49.09,17100,46.34
2006-12-01,49.99,50.01,48.82,49.29,25400,46.53
2006-11-30,50.18,50.27,49.25,49.55,44300,46.78
2006-11-29,48.11,50.20,48.00,49.91,48900,47.12
2006-11-28,48.08,49.55,47.41,47.82,65500,45.14
2006-11-27,50.28,50.30,48.06,48.44,102900,45.73
2006-11-24,52.75,52.92,49.60,50.54,106500,47.71
2006-11-23,52.00,54.60,52.00,52.99,57800,50.02
2006-11-22,51.85,52.35,51.71,52.25,60000,49.32
2006-11-21,51.38,51.97,51.01,51.90,41800,48.99
2006-11-20,51.85,52.20,50.53,51.84,47300,48.94
2006-11-17,52.50,52.50,51.50,52.00,25300,49.09
2006-11-16,51.57,52.74,51.50,52.15,21000,49.23
2006-11-15,52.71,52.90,51.06,51.66,65800,48.77
2006-11-14,53.95,54.27,52.00,52.93,73700,49.97
2006-11-13,52.50,54.30,52.31,54.30,42700,51.26
2006-11-10,52.25,52.46,52.04,52.38,20400,49.45
2006-11-09,51.80,52.60,51.80,52.48,28300,49.54
2006-11-08,52.50,52.99,51.02,52.26,53800,49.33
2006-11-07,49.49,53.46,49.49,53.07,125700,50.10
2006-11-06,48.65,49.85,47.96,49.85,35600,47.06
2006-11-03,48.75,48.82,48.37,48.37,20100,45.66
2006-11-02,49.62,49.62,48.28,48.73,35900,46.00
2006-11-01,49.00,49.74,48.73,49.55,38800,46.78
2006-10-31,48.62,49.31,48.11,48.99,35900,46.25
2006-10-30,49.25,49.39,47.44,48.90,88900,46.16
2006-10-27,49.60,49.79,48.99,49.50,35600,46.73
2006-10-26,49.70,49.77,48.92,49.60,36500,46.82
2006-10-25,49.79,49.97,49.34,49.58,33300,46.80
2006-10-24,49.35,49.96,48.56,49.69,78300,46.91
2006-10-23,49.64,50.49,48.72,49.26,53900,46.50
2006-10-20,49.31,49.68,48.61,49.13,20700,46.38
2006-10-19,48.25,49.70,47.10,49.66,89400,46.88
2006-10-18,49.48,49.48,48.31,48.55,53300,45.83
2006-10-17,50.13,50.22,48.96,49.23,29200,46.47
2006-10-16,49.10,51.59,48.91,50.50,94100,47.67
2006-10-13,49.89,49.89,47.81,49.15,55400,46.40
2006-10-12,49.20,49.98,48.85,49.50,41200,46.73
2006-10-11,49.82,50.00,48.75,49.20,52200,46.45
2006-10-10,49.21,51.60,48.57,49.97,161700,47.17
2006-10-09,48.46,49.29,48.34,49.15,48200,46.40
2006-10-06,47.60,48.45,47.14,48.45,53300,45.74
2006-10-05,46.74,47.57,46.74,47.57,77000,44.91
2006-10-04,46.40,46.95,46.19,46.74,78300,44.12
2006-10-03,45.90,46.77,45.80,46.77,24600,44.15
2006-10-02,46.30,46.50,45.98,46.29,21500,43.70
2006-09-29,45.99,46.49,45.68,46.47,76700,43.87
2006-09-28,45.63,46.00,45.31,45.73,73800,43.17
2006-09-27,45.80,46.00,45.80,45.81,72500,43.25
2006-09-26,46.00,46.00,45.77,46.00,75700,43.42
2006-09-25,45.77,46.10,45.65,46.00,138700,43.42
2006-09-22,45.94,46.00,45.21,45.93,97100,43.36
2006-09-21,45.75,46.25,45.61,46.25,163800,43.66
2006-09-20,44.90,46.50,44.40,46.00,165800,43.42
2006-09-19,44.43,45.74,44.08,45.08,142500,42.56
2006-09-18,42.70,44.86,42.49,44.18,140700,41.71
2006-09-15,41.89,42.76,41.59,42.55,161300,40.17
2006-09-14,42.22,42.36,41.50,42.21,121300,39.85
2006-09-13,40.40,41.90,40.40,41.34,52200,39.03
2006-09-12,40.95,41.11,40.80,41.00,120300,38.70
2006-09-11,40.59,41.39,40.59,40.95,47200,38.66
2006-09-08,40.48,41.00,40.42,40.86,37200,38.57
2006-09-07,40.11,40.60,39.59,40.48,76000,38.21
2006-09-06,39.69,40.15,39.34,39.82,48500,37.59
2006-09-05,39.80,39.80,39.40,39.68,28500,37.46
2006-09-04,39.40,40.01,39.40,39.89,40100,37.66
2006-09-01,39.55,40.33,39.20,39.71,62300,37.49
2006-08-31,38.53,39.30,38.53,39.21,61600,37.01
2006-08-30,39.00,39.10,38.82,39.01,19400,36.83
2006-08-29,38.87,39.00,38.51,39.00,28700,36.82
2006-08-28,38.21,39.13,38.15,39.13,46000,36.94
2006-08-25,38.60,38.60,37.57,38.55,27800,36.39
2006-08-24,38.23,38.67,37.64,38.52,46000,36.36
2006-08-23,37.99,38.57,37.82,38.57,32300,36.41
2006-08-22,37.99,38.00,37.57,37.94,51900,35.82
2006-08-21,38.39,38.50,38.14,38.28,63200,36.14
2006-08-18,38.51,38.60,38.39,38.49,38900,36.33
2006-08-17,38.80,39.00,38.14,38.60,61200,36.44
2006-08-16,38.99,39.00,37.75,38.72,30400,36.55
2006-08-15,37.57,39.00,37.25,39.00,54500,36.82
2006-08-14,38.40,38.99,37.50,37.75,52400,35.64
2006-08-11,38.14,38.90,37.88,38.07,55600,35.94
2006-08-10,39.10,39.35,38.23,38.43,45600,36.28
2006-08-09,39.42,39.70,39.02,39.10,17600,36.91
2006-08-08,39.38,39.72,39.05,39.69,36900,37.47
2006-08-07,39.30,39.60,38.92,39.54,20600,37.33
2006-08-04,38.80,39.67,38.77,39.65,51300,37.43
2006-08-03,38.88,38.88,38.15,38.35,31000,36.20
2006-08-02,37.59,38.75,37.59,38.56,45000,36.40
2006-08-01,38.33,38.55,37.28,37.35,34500,35.26
2006-07-31,37.65,38.33,36.93,38.19,38000,36.05
2006-07-28,38.68,38.68,36.84,37.32,51200,35.23
2006-07-27,37.15,40.28,36.80,38.78,145100,36.61
2006-07-26,36.31,37.15,36.14,37.09,29700,35.01
2006-07-25,35.91,36.98,35.91,36.00,54900,33.98
2006-07-24,36.13,36.26,35.40,36.00,35700,33.98
2006-07-21,36.00,36.35,35.60,35.90,47000,33.89
2006-07-20,36.19,36.40,35.82,36.00,51100,33.98
2006-07-19,35.20,36.70,35.10,36.29,57600,34.26
2006-07-18,35.40,36.22,35.28,35.28,96500,33.30
2006-07-17,35.40,35.76,35.29,35.40,35500,33.42
2006-07-14,35.65,36.40,35.40,35.40,89300,33.42
2006-07-13,35.60,36.15,35.20,35.52,111300,33.53
2006-07-12,36.40,36.42,35.80,35.80,27300,33.80
2006-07-11,36.35,36.70,35.20,36.07,115100,34.05
2006-07-10,37.90,37.90,36.43,36.60,87700,34.55
2006-07-07,37.75,37.85,37.25,37.63,75400,35.52
2006-07-06,37.20,37.81,36.74,37.70,98600,35.59
2006-07-05,37.65,38.31,37.26,37.46,102800,35.36
2006-07-04,38.62,38.62,37.21,37.61,94300,35.50
2006-07-03,39.73,39.73,38.05,38.30,102000,36.16
2006-06-30,40.00,40.32,39.41,39.64,73300,37.42
2006-06-29,38.50,39.59,38.16,39.23,191500,37.03
2006-06-28,37.00,38.50,36.77,37.73,121000,35.62
2006-06-27,37.50,37.55,36.10,36.65,94900,34.60
2006-06-26,37.85,38.50,34.90,37.45,256100,35.35
2006-06-23,41.60,41.92,40.91,41.40,40600,39.08
2006-06-22,41.90,41.90,41.08,41.40,35700,39.08
2006-06-21,41.15,41.60,40.77,41.53,30200,39.20
2006-06-20,41.80,41.80,40.94,41.15,41100,38.85
2006-06-19,42.00,42.74,41.51,41.60,40200,39.27
2006-06-16,41.00,41.00,41.00,41.00,000,38.70
2006-06-15,41.00,41.00,41.00,41.00,000,38.70
2006-06-14,40.90,41.15,40.90,41.00,32700,38.70
2006-06-13,41.39,41.55,40.55,41.20,113900,38.89
2006-06-12,41.79,41.79,41.23,41.43,51700,39.11
2006-06-09,41.41,41.89,41.25,41.43,73800,39.11
2006-06-08,40.26,41.30,40.25,41.03,113100,38.73
2006-06-07,39.36,41.11,39.36,40.51,41600,38.24
2006-06-06,40.10,40.88,39.07,39.19,68700,37.00
2006-06-05,41.00,41.00,40.07,40.10,32500,37.85
2006-06-02,40.04,41.00,40.04,41.00,60300,38.70
2006-06-01,39.00,40.21,38.08,40.21,35500,37.96
2006-05-31,39.00,39.25,38.00,38.94,36800,36.76
2006-05-30,40.25,40.32,38.66,39.04,45600,36.85
2006-05-29,39.85,40.41,39.50,40.41,22200,38.15
2006-05-26,39.00,40.07,38.65,39.50,95100,37.29
2006-05-25,37.52,39.34,37.52,38.87,38800,36.69
2006-05-24,40.90,40.90,38.30,38.54,128800,35.15
2006-05-23,40.10,41.13,40.07,40.83,125400,37.24
2006-05-22,42.09,42.33,40.50,40.80,148100,37.22
2006-05-19,42.00,42.15,41.85,41.85,26300,38.17
2006-05-18,42.70,43.08,41.60,42.00,65800,38.31
2006-05-17,42.65,43.17,42.20,42.62,34900,38.88
2006-05-16,42.25,43.20,42.00,42.28,76800,38.57
2006-05-15,44.00,44.00,42.30,42.47,44300,38.74
2006-05-12,44.25,44.50,44.15,44.35,86600,40.45
2006-05-11,44.39,44.60,44.21,44.30,68100,40.41
2006-05-10,43.52,44.98,43.45,44.70,75500,40.77
2006-05-09,43.29,43.80,43.02,43.53,37900,39.71
2006-05-08,42.98,43.40,42.70,43.29,67400,39.49
2006-05-05,42.02,42.86,42.02,42.84,75000,39.08
2006-05-04,42.01,42.25,41.90,41.95,56900,38.27
2006-05-03,42.01,42.60,42.00,42.18,61700,38.48
2006-05-02,42.00,42.56,41.38,42.12,134100,38.42
2006-05-01,41.73,41.73,41.73,41.73,000,38.06
2006-04-28,41.81,41.97,41.20,41.73,24000,38.06
2006-04-27,41.48,42.00,41.11,42.00,105500,38.31
2006-04-26,41.31,41.75,41.26,41.50,16200,37.85
2006-04-25,42.00,42.13,41.25,41.40,118500,37.76
2006-04-24,41.55,42.00,41.18,41.90,73900,38.22
2006-04-21,41.82,42.01,41.46,41.46,12500,37.82
2006-04-20,41.50,42.03,41.01,42.03,32400,38.34
2006-04-19,41.54,41.90,41.30,41.59,20900,37.94
2006-04-18,42.16,42.61,41.41,41.65,34500,37.99
2006-04-17,42.45,42.45,42.45,42.45,000,38.72
2006-04-14,42.45,42.45,42.45,42.45,000,38.72
2006-04-13,43.15,43.15,41.99,42.45,33700,38.72
2006-04-12,42.00,43.17,41.30,43.14,46100,39.35
2006-04-11,42.60,42.61,41.80,42.21,27000,38.50
2006-04-10,42.08,42.65,41.99,42.25,13800,38.54
2006-04-07,42.50,42.50,41.80,41.80,20700,38.13
2006-04-06,42.40,42.50,42.10,42.40,35500,38.68
2006-04-05,41.99,42.37,41.98,42.11,15300,38.41
2006-04-04,41.80,42.50,41.80,42.00,56000,38.31
2006-04-03,41.90,42.30,41.80,41.85,39900,38.17
2006-03-31,41.19,42.41,41.19,42.14,66000,38.44
2006-03-30,40.90,41.68,40.90,41.50,49000,37.85
2006-03-29,41.25,41.35,40.07,41.05,110400,37.44
2006-03-28,42.30,42.30,40.85,40.98,104300,37.38
2006-03-27,42.60,43.75,42.27,42.27,117000,38.56
2006-03-24,44.60,44.75,42.25,42.60,133400,38.86
2006-03-23,44.60,44.95,44.40,44.40,57200,40.50
2006-03-22,44.25,44.97,44.04,44.69,41000,40.76
2006-03-21,44.01,44.39,43.90,44.30,32700,40.41
2006-03-20,44.00,44.29,43.85,43.98,85700,40.12
2006-03-17,44.10,44.30,43.89,44.14,49000,40.26
2006-03-16,44.39,44.47,44.10,44.23,22200,40.35
2006-03-15,44.11,44.96,44.00,44.00,32300,40.14
2006-03-14,44.50,44.62,43.76,44.09,62300,40.22
2006-03-13,45.12,45.12,43.98,44.30,53300,40.41
2006-03-10,44.40,45.42,44.17,45.41,44100,41.42
2006-03-09,44.10,44.37,43.88,44.37,31100,40.47
2006-03-08,44.45,44.50,43.75,44.00,30300,40.14
2006-03-07,44.70,44.90,44.10,44.45,44700,40.55
2006-03-06,44.51,44.98,44.25,44.75,38300,40.82
2006-03-03,43.70,44.55,43.49,44.50,41700,40.59
2006-03-02,43.53,44.09,43.52,44.09,21300,40.22
2006-03-01,43.96,43.96,43.25,43.82,18000,39.97
2006-02-28,44.57,44.67,43.02,43.66,71000,39.83
2006-02-27,43.01,44.65,43.01,44.60,74800,40.68
2006-02-24,42.37,43.26,42.37,43.19,15000,39.40
2006-02-23,42.60,42.85,42.45,42.45,30600,38.72
2006-02-22,42.33,42.85,42.33,42.82,13700,39.06
2006-02-21,42.30,42.95,42.28,42.66,45400,38.91
2006-02-20,43.00,43.00,42.27,42.37,7500,38.65
2006-02-17,42.25,43.05,42.25,42.73,36800,38.98
2006-02-16,42.55,42.55,41.85,42.42,28400,38.69
2006-02-15,42.52,42.80,42.27,42.43,40300,38.70
2006-02-14,43.00,43.00,42.32,42.42,42500,38.69
2006-02-13,42.78,43.05,42.57,42.88,13400,39.11
2006-02-10,43.05,43.10,42.60,43.07,27700,39.29
2006-02-09,42.08,43.02,41.92,43.02,38500,39.24
2006-02-08,42.36,42.43,41.84,42.00,29500,38.31
2006-02-07,43.10,43.50,42.59,42.74,47300,38.99
2006-02-06,42.83,43.10,42.80,43.10,60500,39.31
2006-02-03,43.01,43.05,42.71,42.93,31100,39.16
2006-02-02,43.07,43.08,42.86,43.00,16500,39.22
2006-02-01,43.10,43.10,42.20,43.00,52700,39.22
2006-01-31,42.52,43.18,42.42,43.05,48700,39.27
2006-01-30,43.19,43.20,42.60,42.90,26000,39.13
2006-01-27,43.40,43.48,42.72,43.19,44800,39.40
2006-01-26,43.85,43.85,42.42,43.00,76100,39.22
2006-01-25,42.42,43.85,42.42,43.70,49100,39.86
2006-01-24,42.00,42.94,42.00,42.50,64500,38.77
2006-01-23,42.25,42.25,41.39,42.00,17800,38.31
2006-01-20,42.50,42.60,41.46,42.60,64200,38.86
2006-01-19,41.05,42.60,41.05,42.60,54900,38.86
2006-01-18,40.71,41.24,40.70,40.87,24800,37.28
2006-01-17,40.52,40.90,40.40,40.73,19100,37.15
2006-01-16,41.00,41.00,40.18,40.78,18400,37.20
2006-01-13,40.79,40.95,40.11,40.90,40800,37.31
2006-01-12,40.57,41.00,40.21,41.00,36600,37.40
2006-01-11,40.20,40.80,40.11,40.70,51800,37.13
2006-01-10,40.21,40.35,40.13,40.15,18300,36.62
2006-01-09,40.54,40.96,40.20,40.20,31300,36.67
2006-01-06,40.30,40.60,40.12,40.53,28000,36.97
2006-01-05,40.91,40.91,40.17,40.25,63700,36.71
2006-01-04,40.89,41.40,40.51,40.90,71300,37.31
2006-01-03,41.33,41.35,40.63,40.63,79500,37.06
2006-01-02,41.39,41.90,41.00,41.05,8700,37.44
2005-12-30,41.20,41.34,40.89,41.10,11700,37.49
2005-12-29,41.40,41.50,40.78,40.97,28200,37.37
2005-12-28,41.07,41.76,41.07,41.58,21800,37.93
2005-12-27,42.17,42.17,41.07,41.22,11100,37.60
2005-12-26,41.80,41.80,41.80,41.80,000,38.13
2005-12-23,42.15,42.15,40.09,41.80,68300,38.13
2005-12-22,42.99,43.10,42.55,42.85,42200,39.09
2005-12-21,41.60,43.30,41.59,43.05,78500,39.27
2005-12-20,41.91,42.29,41.33,41.59,38400,37.94
2005-12-19,41.61,42.74,41.40,42.20,50200,38.49
2005-12-16,41.20,41.75,41.06,41.60,62300,37.95
2005-12-15,40.85,41.75,40.85,41.50,70400,37.85
2005-12-14,39.75,41.34,39.68,41.19,64100,37.57
2005-12-13,40.60,40.80,39.29,40.10,147200,36.58
2005-12-12,42.39,43.00,40.55,40.73,90300,37.15
2005-12-09,41.80,42.52,39.50,42.50,192300,38.77
2005-12-08,43.90,43.90,40.96,41.45,113800,37.81
2005-12-07,44.00,44.67,43.60,43.60,44800,39.77
2005-12-06,44.89,44.90,43.60,43.70,48100,39.86
2005-12-05,46.81,47.36,45.82,45.82,13500,41.80
2005-12-02,46.42,46.70,45.80,46.45,13600,42.37
2005-12-01,46.04,48.58,45.81,46.01,68700,41.97
2005-11-30,47.00,47.20,45.45,46.45,9800,42.37
2005-11-29,46.40,47.00,46.30,46.99,28700,42.86
2005-11-28,46.40,46.89,46.21,46.39,8800,42.32
2005-11-25,46.40,46.90,45.70,46.90,16800,42.78
2005-11-24,46.23,46.65,45.50,46.49,15500,42.41
2005-11-23,46.99,47.00,45.92,46.55,32500,42.46
2005-11-22,46.70,46.82,46.35,46.71,31300,42.61
2005-11-21,46.32,46.93,45.29,46.29,61700,42.22
2005-11-18,46.50,46.80,45.80,46.63,37100,42.53
2005-11-17,45.60,47.00,44.92,46.69,155900,42.59
2005-11-16,44.86,45.34,43.72,45.34,72600,41.36
2005-11-15,44.49,45.14,43.78,44.47,62900,40.56
2005-11-14,43.01,44.45,42.75,44.35,109100,40.45
2005-11-11,42.61,43.09,42.40,43.00,74900,39.22
2005-11-10,42.25,43.34,42.10,42.25,57400,38.54
2005-11-09,42.24,42.24,41.46,42.00,24600,38.31
2005-11-08,41.96,42.50,41.69,41.99,27900,38.30
2005-11-07,41.02,42.25,40.97,42.25,30100,38.54
2005-11-04,41.08,42.36,40.33,40.65,58800,37.08
2005-11-03,39.81,41.45,39.81,41.45,32600,37.81
2005-11-02,40.80,41.10,40.20,40.29,27000,36.75
2005-11-01,41.08,41.18,40.50,41.00,19000,37.40
2005-10-31,40.20,40.98,40.09,40.90,69400,37.31
2005-10-28,40.11,40.27,39.01,40.00,50400,36.49
2005-10-27,42.00,42.00,40.00,40.00,45200,36.49
2005-10-26,42.11,42.50,42.00,42.00,21700,38.31
2005-10-25,43.38,43.40,42.18,42.60,40100,38.86
2005-10-24,43.94,44.22,43.19,44.22,70000,40.34
2005-10-21,43.10,43.82,42.30,43.80,85000,39.95
2005-10-20,42.60,43.15,42.05,43.04,25700,39.26
2005-10-19,43.13,43.13,40.75,42.23,30300,38.52
2005-10-18,43.20,43.29,42.85,42.85,9900,39.09
2005-10-17,42.99,43.10,42.54,42.70,9100,38.95
2005-10-14,42.39,42.81,42.21,42.70,13500,38.95
2005-10-13,42.51,42.81,41.72,42.00,22900,38.31
2005-10-12,43.29,43.29,42.37,42.61,38500,38.87
2005-10-11,42.10,44.00,42.10,43.00,49000,39.22
2005-10-10,41.80,42.77,41.65,42.40,12600,38.68
2005-10-07,42.43,42.43,41.65,41.99,6400,38.30
2005-10-06,42.95,42.95,41.84,42.14,12000,38.44
2005-10-05,43.00,43.33,42.40,42.97,24300,39.20
2005-10-04,44.00,44.09,42.57,43.37,55700,39.56
2005-10-03,43.65,44.20,43.56,44.00,24200,40.14
2005-09-30,43.26,43.76,43.26,43.76,20600,39.92
2005-09-29,43.60,43.75,43.21,43.29,6600,39.49
2005-09-28,42.94,43.62,42.94,43.62,28100,39.79
2005-09-27,41.55,42.79,41.28,42.79,40600,39.03
2005-09-26,41.78,42.46,40.54,41.83,62200,38.16
2005-09-23,41.74,42.20,41.59,41.79,34600,38.12
2005-09-22,42.75,42.77,41.65,42.11,28700,38.41
2005-09-21,43.49,43.49,42.00,42.49,47000,38.76
2005-09-20,43.38,44.04,43.30,43.50,30400,39.68
2005-09-19,42.85,43.43,42.80,43.00,22200,39.22
2005-09-16,43.15,43.60,43.15,43.35,39700,39.54
2005-09-15,44.44,44.44,42.58,43.15,72700,39.36
2005-09-14,44.50,44.76,44.02,44.75,41200,40.82
2005-09-13,45.50,45.50,44.60,44.72,24500,40.79
2005-09-12,45.00,45.50,45.00,45.18,14900,41.21
2005-09-09,45.31,45.85,45.00,45.01,13400,41.06
2005-09-08,45.29,45.58,44.95,45.00,43200,41.05
2005-09-07,45.01,45.40,44.50,45.27,82500,41.29
2005-09-06,45.67,45.67,44.90,45.02,31300,41.07
2005-09-05,46.41,46.41,45.50,45.70,9300,41.69
2005-09-02,46.80,46.80,45.90,46.00,44000,41.96
2005-09-01,47.05,47.14,46.24,46.77,24900,42.66
2005-08-31,46.28,46.84,45.80,46.84,26700,42.73
2005-08-30,45.11,46.00,45.11,46.00,36200,41.96
2005-08-29,44.50,46.32,44.50,45.43,74300,41.44
2005-08-26,42.90,45.17,42.90,44.80,65800,40.87
2005-08-25,43.98,43.98,42.81,42.90,25200,39.13
2005-08-24,44.75,44.78,43.90,44.38,26500,40.48
2005-08-23,44.00,45.45,43.90,44.36,60500,40.46
2005-08-22,43.25,44.10,43.01,44.10,42200,40.23
2005-08-19,42.75,43.48,42.50,43.15,52900,39.36
2005-08-18,42.85,43.20,40.75,42.58,113500,38.84
2005-08-17,43.71,44.00,42.89,42.89,36500,39.12
2005-08-16,42.81,43.82,42.81,43.41,66900,39.60
2005-08-15,44.25,44.25,42.66,42.94,92900,39.17
2005-08-12,46.25,46.25,43.85,44.00,119000,40.14
2005-08-11,46.40,46.40,45.49,45.93,22400,41.90
2005-08-10,46.32,46.44,46.05,46.40,42600,42.32
2005-08-09,47.50,47.50,45.92,45.92,50700,41.89
2005-08-08,46.25,47.48,45.75,47.00,42200,42.87
2005-08-05,46.80,46.80,45.89,46.18,41600,42.12
2005-08-04,47.00,47.03,45.91,46.67,35300,42.57
2005-08-03,46.47,47.15,45.80,46.90,62200,42.78
2005-08-02,45.03,46.40,44.84,46.06,40900,42.01
2005-08-01,44.70,45.90,44.59,45.35,36900,41.37
2005-07-29,44.20,45.00,44.20,44.59,23900,40.67
2005-07-28,44.95,45.30,44.35,44.60,67000,40.68
2005-07-27,42.79,45.25,42.77,45.25,118600,41.28
2005-07-26,40.45,43.25,39.95,42.80,174600,39.04
2005-07-25,40.44,40.44,39.95,40.25,9400,36.71
2005-07-22,40.20,40.50,40.20,40.35,16300,36.81
2005-07-21,40.00,40.40,39.95,40.30,78400,36.76
2005-07-20,40.23,40.30,40.00,40.09,30100,36.57
2005-07-19,40.30,40.30,39.60,39.85,14800,36.35
2005-07-18,39.80,40.31,39.80,40.30,10600,36.76
2005-07-15,39.90,40.22,39.50,39.85,37900,36.35
2005-07-14,39.99,40.05,39.43,39.70,35400,36.21
2005-07-13,40.19,40.20,39.76,39.90,21700,36.40
2005-07-12,40.00,40.41,39.91,40.40,29000,36.85
2005-07-11,39.60,40.20,39.34,40.20,27400,36.67
2005-07-08,39.70,39.85,38.86,39.85,39600,36.35
2005-07-07,39.52,39.77,38.77,39.69,50400,36.20
2005-07-06,39.58,39.79,39.50,39.79,5800,36.30
2005-07-05,39.50,39.70,38.82,39.64,19300,36.16
2005-07-04,38.50,39.55,38.50,39.50,23600,36.03
2005-07-01,38.37,38.70,38.37,38.68,18100,35.28
2005-06-30,38.23,38.80,38.18,38.70,28400,35.30
2005-06-29,38.07,38.15,37.98,37.98,41000,34.64
2005-06-28,38.24,38.35,37.77,38.05,39700,34.71
2005-06-27,38.20,38.74,38.20,38.20,17100,34.84
2005-06-24,38.06,38.82,38.06,38.36,34400,34.99
2005-06-23,36.63,38.65,36.63,38.02,120300,34.68
2005-06-22,36.35,36.75,36.34,36.40,46700,33.20
2005-06-21,36.15,36.40,36.15,36.30,30800,33.11
2005-06-20,36.94,36.94,36.11,36.20,60500,33.02
2005-06-17,36.55,36.99,36.11,36.95,80000,33.70
2005-06-16,37.00,37.13,36.62,36.79,34600,33.56
2005-06-15,37.20,37.20,36.90,37.00,49100,33.75
2005-06-14,37.31,37.46,36.80,37.20,29200,33.93
2005-06-13,37.60,37.88,37.31,37.55,39500,34.25
2005-06-10,38.26,38.62,36.91,37.61,33900,34.31
2005-06-09,38.63,38.70,38.24,38.60,24800,35.21
2005-06-08,38.99,38.99,38.21,38.70,44000,35.30
2005-06-07,38.60,38.90,38.34,38.70,11700,35.30
2005-06-06,38.40,38.95,38.40,38.95,8100,35.53
2005-06-03,38.60,38.60,38.35,38.43,55500,35.05
2005-06-02,38.40,38.77,38.40,38.58,52200,35.19
2005-06-01,38.41,38.70,38.35,38.40,49700,35.03
2005-05-31,38.15,38.83,38.15,38.73,17900,35.33
2005-05-30,38.33,38.44,37.94,38.37,19000,35.00
2005-05-27,38.10,38.48,37.29,38.00,44300,34.66
2005-05-26,37.85,38.57,37.84,38.35,17800,34.98
2005-05-25,39.55,39.70,38.62,38.71,38500,35.31
2005-05-24,39.45,39.99,39.31,39.75,16000,36.26
2005-05-23,39.50,39.50,39.25,39.30,10500,35.85
2005-05-20,38.88,39.59,38.88,39.24,22000,35.79
2005-05-19,39.24,39.25,38.85,39.25,12800,35.80
2005-05-18,39.20,39.25,39.00,39.25,12600,35.80
2005-05-17,39.10,39.25,39.09,39.09,4900,35.66
2005-05-16,39.10,39.25,39.01,39.07,3200,35.64
2005-05-13,39.10,39.10,38.90,38.90,7300,35.48
2005-05-12,39.00,39.10,38.80,39.00,6800,35.57
2005-05-11,39.00,39.05,38.85,39.00,8700,35.57
2005-05-10,39.25,39.25,38.74,38.74,13600,35.34
2005-05-09,39.00,39.25,38.99,39.14,17700,35.70
2005-05-06,39.05,39.60,38.80,39.30,22000,35.85
2005-05-05,38.80,39.28,38.80,39.05,12000,35.62
2005-05-04,40.10,40.11,38.80,38.80,12600,35.39
2005-05-03,39.90,40.50,39.64,39.84,22400,36.34
2005-05-02,38.45,40.00,38.45,39.86,22300,36.36
2005-04-29,37.97,38.65,37.95,38.65,53700,35.26
2005-04-28,38.30,38.38,37.90,38.31,29200,34.95
2005-04-27,38.53,38.53,38.20,38.34,20700,34.97
2005-04-26,38.00,38.60,37.90,38.35,49300,34.98
2005-04-25,38.81,38.81,37.07,38.15,28500,34.80
2005-04-22,39.20,39.50,38.92,39.00,18400,35.57
2005-04-21,38.15,39.36,38.15,39.35,22400,35.89
2005-04-20,38.70,39.00,37.99,38.17,16700,34.82
2005-04-19,38.98,39.35,38.71,39.00,16300,35.57
2005-04-18,39.64,39.71,38.99,38.99,12800,35.57
2005-04-15,40.20,40.34,39.52,40.00,16000,36.49
2005-04-14,40.32,40.34,39.71,40.00,17400,36.49
2005-04-13,40.51,40.85,40.36,40.68,7200,37.11
2005-04-12,41.25,41.25,40.70,40.78,16100,37.20
2005-04-11,41.25,41.25,41.12,41.25,11500,37.63
2005-04-08,40.90,41.42,40.80,41.42,34700,37.78
2005-04-07,40.94,40.94,40.53,40.90,17100,37.31
2005-04-06,40.99,40.99,40.00,40.61,17800,37.04
2005-04-05,39.03,40.93,39.03,40.76,44000,37.18
2005-04-04,39.50,39.50,39.00,39.01,44200,35.58
2005-04-01,39.65,39.65,38.95,39.40,71200,35.94
2005-03-31,39.68,39.68,38.98,39.34,79700,35.88
2005-03-30,39.29,39.34,38.90,39.34,35800,35.88
2005-03-29,38.40,39.50,38.39,39.00,80400,35.57
2005-03-28,38.39,38.39,38.39,38.39,000,35.02
2005-03-25,38.39,38.39,38.39,38.39,000,35.02
2005-03-24,37.80,38.39,37.80,38.39,5200,35.02
2005-03-23,38.55,38.80,37.59,38.14,27200,34.79
2005-03-22,39.65,39.82,38.90,38.90,21100,35.48
2005-03-21,39.80,40.00,39.41,39.87,19900,36.37
2005-03-18,41.00,41.00,39.01,39.80,41900,36.30
2005-03-17,40.90,41.87,40.82,40.82,47700,37.23
2005-03-16,40.99,41.50,40.60,40.86,22300,37.27
2005-03-15,39.75,41.63,39.50,40.93,93800,37.33
2005-03-14,39.10,39.50,39.00,39.50,18000,36.03
2005-03-11,39.20,39.22,38.80,38.93,8200,35.51
2005-03-10,39.40,39.40,38.81,39.22,22400,35.78
2005-03-09,38.70,39.31,38.55,39.30,10700,35.85
2005-03-08,38.85,38.89,38.35,38.70,14900,35.30
2005-03-07,39.15,39.15,38.47,38.89,6700,35.47
2005-03-04,38.51,39.41,38.51,39.00,51400,35.57
2005-03-03,38.90,38.95,38.12,38.70,33600,35.30
2005-03-02,38.45,38.89,38.18,38.89,39200,35.47
2005-03-01,37.37,38.50,37.37,38.45,29000,35.07
2005-02-28,37.99,38.00,37.50,37.70,23500,34.39
2005-02-25,37.79,37.85,37.50,37.72,17600,34.41
2005-02-24,38.15,38.15,37.39,37.64,27700,34.33
2005-02-23,38.06,38.84,37.50,37.90,60700,34.57
2005-02-22,37.97,38.00,37.55,37.81,13100,34.49
2005-02-21,37.78,37.99,37.40,37.77,22700,34.45
2005-02-18,38.00,38.00,37.40,37.69,15600,34.38
2005-02-17,38.00,38.20,37.53,38.00,21200,34.66
2005-02-16,38.18,38.29,37.96,38.00,43200,34.66
2005-02-15,38.60,38.74,37.32,38.54,64000,35.15
2005-02-14,38.70,38.80,38.40,38.59,12000,35.20
2005-02-11,39.15,39.15,38.54,38.73,13700,35.33
2005-02-10,39.00,39.24,38.96,39.00,29600,35.57
2005-02-09,39.05,39.29,38.86,39.22,9900,35.78
2005-02-08,39.79,39.98,38.37,39.25,26900,35.80
2005-02-07,39.84,40.00,39.60,39.78,19400,36.29
2005-02-04,39.78,39.99,39.32,39.50,19900,36.03
2005-02-03,39.00,39.80,39.00,39.78,32800,36.29
2005-02-02,39.79,39.79,39.25,39.35,20800,35.89
2005-02-01,39.17,39.60,39.17,39.55,12200,36.08
2005-01-31,39.50,39.50,39.00,39.50,59400,36.03
2005-01-28,39.50,39.72,39.40,39.60,13900,36.12
2005-01-27,39.20,39.60,39.20,39.34,16300,35.88
2005-01-26,39.30,39.35,39.00,39.10,20500,35.67
2005-01-25,38.87,39.30,38.56,39.04,19900,35.61
2005-01-24,39.01,39.50,38.50,38.54,34600,35.15
2005-01-21,39.30,39.51,39.00,39.05,25800,35.62
2005-01-20,38.60,39.30,38.60,39.25,27500,35.80
2005-01-19,38.75,38.95,38.45,38.83,13800,35.42
2005-01-18,38.45,38.70,38.40,38.67,14400,35.27
2005-01-17,38.50,38.72,38.00,38.40,14600,35.03
2005-01-14,38.35,38.71,38.05,38.40,24800,35.03
2005-01-13,38.35,38.42,38.00,38.10,30300,34.75
2005-01-12,39.17,39.17,37.56,38.05,78300,34.71
2005-01-11,39.00,39.00,38.50,38.84,61200,35.43
2005-01-10,37.50,39.25,37.50,38.78,68600,35.37
2005-01-07,37.00,37.45,36.76,37.45,54200,34.16
2005-01-06,36.75,37.00,36.51,36.99,24500,33.74
2005-01-05,37.00,37.00,36.61,36.70,24900,33.48
2005-01-04,37.00,37.25,36.58,36.95,24500,33.70
2005-01-03,36.67,36.90,36.40,36.90,8100,33.66
2004-12-31,36.35,36.35,36.35,36.35,000,33.16
2004-12-30,36.50,36.80,36.35,36.35,16900,33.16
2004-12-29,36.32,36.50,36.26,36.50,18400,33.29
2004-12-28,36.00,36.40,36.00,36.01,8900,32.85
2004-12-27,36.25,36.25,35.90,35.99,8300,32.83
2004-12-24,36.25,36.25,36.25,36.25,000,33.07
2004-12-23,37.30,37.30,36.00,36.25,19700,33.07
2004-12-22,36.00,37.00,36.00,37.00,25100,33.75
2004-12-21,35.60,36.08,35.50,35.86,28800,32.71
2004-12-20,36.19,36.19,35.30,35.63,36400,32.50
2004-12-17,35.93,36.50,35.55,36.25,56400,33.07
2004-12-16,35.10,35.94,35.00,35.75,38100,32.61
2004-12-15,35.81,36.00,34.50,35.00,38600,31.93
2004-12-14,35.15,36.63,35.10,35.65,61700,32.52
2004-12-13,34.97,35.24,34.25,35.07,25700,31.99
2004-12-10,34.18,35.49,34.03,34.97,130700,31.90
2004-12-09,32.35,34.25,32.35,33.72,127700,30.76
2004-12-08,33.60,33.70,31.97,32.50,180500,29.65
2004-12-07,34.19,34.19,33.50,33.70,23800,30.74
2004-12-06,33.90,34.29,33.89,34.19,11200,31.19
2004-12-03,34.29,34.29,33.50,33.89,21800,30.91
2004-12-02,34.39,34.60,34.19,34.30,71800,31.29
2004-12-01,34.20,34.50,33.75,34.09,37100,31.10
2004-11-30,34.22,34.75,33.31,33.52,36400,30.58
2004-11-29,34.50,34.50,33.92,33.92,12100,30.94
2004-11-26,34.50,34.50,33.95,34.25,10600,31.24
2004-11-25,34.98,34.98,34.17,34.50,30900,31.47
2004-11-24,33.71,35.00,33.71,34.99,33100,31.92
2004-11-23,33.90,34.09,33.45,33.70,12000,30.74
2004-11-22,34.50,34.50,33.30,33.62,18700,30.67
2004-11-19,33.59,34.44,33.50,34.49,55200,31.46
2004-11-18,33.35,33.53,33.16,33.30,26000,30.38
2004-11-17,33.30,33.57,32.82,33.30,20700,30.38
2004-11-16,33.80,33.80,33.38,33.46,40300,30.52
2004-11-15,33.72,34.19,33.51,33.63,83700,30.68
2004-11-12,33.97,34.00,33.38,33.52,38500,30.58
2004-11-11,33.04,34.03,32.95,33.71,32500,30.75
2004-11-10,34.70,34.96,31.82,33.11,224400,30.20
2004-11-09,34.71,34.91,34.42,34.63,78800,31.59
2004-11-08,34.25,34.55,33.95,34.41,40800,31.39
2004-11-05,33.85,34.13,33.50,33.95,41600,30.97
2004-11-04,33.13,33.98,32.96,33.72,41000,30.76
2004-11-03,33.00,33.09,32.68,32.84,50500,29.96
2004-11-02,32.73,33.00,32.68,32.96,42800,30.07
2004-11-01,32.40,33.00,31.92,32.83,12600,29.95
2004-10-29,33.31,33.31,32.24,32.35,66000,29.51
2004-10-28,33.30,33.85,32.79,33.10,40100,30.19
2004-10-27,32.00,33.22,31.67,33.09,36400,30.18
2004-10-26,32.11,32.30,31.32,31.82,72800,29.03
2004-10-25,32.67,32.67,31.47,31.85,45800,29.05
2004-10-22,32.35,32.60,32.12,32.40,66700,29.55
2004-10-21,31.23,32.40,31.23,32.20,150000,29.37
2004-10-20,30.15,31.32,30.08,30.69,45800,27.99
2004-10-19,29.31,30.28,29.17,30.14,100200,27.49
2004-10-18,29.00,29.50,27.45,29.07,133200,26.52
2004-10-15,29.28,29.55,28.52,29.02,108300,26.47
2004-10-14,30.00,30.00,28.50,29.50,73300,26.91
2004-10-13,29.88,30.27,29.85,29.96,28900,27.33
2004-10-12,30.43,30.61,30.10,30.15,32300,27.50
2004-10-11,31.35,31.40,29.82,30.70,126300,28.00
2004-10-08,31.99,31.99,31.30,31.40,31000,28.64
2004-10-07,31.80,32.18,31.67,31.82,61500,29.03
2004-10-06,32.00,32.00,31.67,31.80,18500,29.01
2004-10-05,32.10,32.24,31.40,32.00,74400,29.19
2004-10-04,31.84,32.34,31.74,32.08,49000,29.26
2004-10-01,31.17,31.80,30.93,31.56,34600,28.79
2004-09-30,32.50,32.55,30.92,31.45,77400,28.69
2004-09-29,33.20,33.20,32.40,32.57,16300,29.71
2004-09-28,33.97,33.97,32.75,33.00,24500,30.10
2004-09-27,34.33,34.33,33.37,33.82,10000,30.85
2004-09-24,34.83,34.83,34.00,34.04,9100,31.05
2004-09-23,34.43,34.80,34.05,34.52,27600,31.49
2004-09-22,34.41,35.10,34.40,34.74,34600,31.69
2004-09-21,34.93,34.93,34.25,34.67,18900,31.62
2004-09-20,34.25,34.85,33.82,34.85,28400,31.79
2004-09-17,33.38,34.24,33.12,34.24,57200,31.23
2004-09-16,33.60,33.99,31.13,33.18,142800,30.27
2004-09-15,33.71,33.95,33.71,33.72,18100,30.76
2004-09-14,34.25,34.30,33.61,34.00,27100,31.01
2004-09-13,34.03,34.45,34.03,34.40,28200,31.38
2004-09-10,34.19,34.52,33.91,34.03,29300,31.04
2004-09-09,32.30,35.00,32.30,33.99,95600,31.00
2004-09-08,34.44,34.44,31.50,32.50,131700,29.65
2004-09-07,34.60,35.50,34.57,34.75,24800,31.70
2004-09-06,34.69,35.10,34.41,34.85,31800,31.79
2004-09-03,34.50,35.23,34.37,35.00,27000,31.93
2004-09-02,35.06,35.06,33.01,34.74,118900,31.69
2004-09-01,35.48,35.51,34.88,35.35,25400,32.25
2004-08-31,35.70,36.08,35.70,35.79,6200,32.65
2004-08-30,36.00,36.34,35.79,35.85,21700,32.70
2004-08-27,35.90,36.50,35.90,36.30,26300,33.11
2004-08-26,36.39,36.48,35.90,35.90,39400,32.75
2004-08-25,36.86,36.96,35.42,36.08,52200,32.91
2004-08-24,36.95,37.24,36.35,36.55,29700,33.34
2004-08-23,37.20,37.30,36.74,37.00,30000,33.75
2004-08-20,37.35,37.41,37.26,37.29,22200,34.01
2004-08-19,37.40,37.55,37.28,37.31,16100,34.03
2004-08-18,37.25,37.41,37.25,37.31,5700,34.03
2004-08-17,37.19,37.49,37.16,37.40,12500,34.12
2004-08-16,37.25,37.45,37.18,37.31,14300,34.03
2004-08-13,37.05,37.45,37.00,37.25,13500,33.98
2004-08-12,37.46,37.57,36.96,37.37,37800,34.09
2004-08-11,37.30,37.94,37.30,37.67,25000,34.36
2004-08-10,37.20,37.50,37.18,37.34,67000,34.06
2004-08-09,37.90,37.90,37.20,37.26,40900,33.99
2004-08-06,37.90,37.90,37.33,37.65,67000,34.34
2004-08-05,36.76,37.94,36.76,37.52,36300,34.22
2004-08-04,36.90,37.57,36.80,36.80,25800,33.57
2004-08-03,36.05,37.23,35.90,37.23,24300,33.96
2004-08-02,35.50,35.85,35.25,35.85,51200,32.70
2004-07-30,35.50,35.65,35.39,35.65,11000,32.52
2004-07-29,35.45,35.95,35.35,35.58,52000,32.45
2004-07-28,35.23,36.45,35.23,35.75,27700,32.61
2004-07-27,36.38,36.60,34.81,35.50,103000,32.38
2004-07-26,37.28,37.28,36.62,36.75,23800,33.52
2004-07-23,37.30,37.30,37.12,37.28,17300,34.01
2004-07-22,38.00,38.00,37.36,37.36,26700,34.08
2004-07-21,37.71,38.09,37.50,37.88,20700,34.55
2004-07-20,37.82,37.94,37.40,37.40,5800,34.12
2004-07-19,37.65,38.69,37.21,38.15,29800,34.80
2004-07-16,38.00,38.06,37.35,37.64,16700,34.33
2004-07-15,38.75,38.80,38.00,38.16,8000,34.81
2004-07-14,38.51,39.03,38.50,38.74,10200,35.34
2004-07-13,39.00,39.25,38.66,38.66,18200,35.26
2004-07-12,39.00,39.32,39.00,39.00,4300,35.57
2004-07-09,39.75,39.75,39.10,39.21,8100,35.77
2004-07-08,39.35,40.32,39.35,39.40,23200,35.94
2004-07-07,39.30,39.90,39.01,39.01,11300,35.58
2004-07-06,39.90,39.90,39.35,39.44,5200,35.98
2004-07-05,39.73,40.06,39.27,39.55,12700,36.08
2004-07-02,40.30,40.39,39.01,40.08,45300,36.56
2004-07-01,39.47,40.55,39.13,40.40,25400,36.85
2004-06-30,38.77,39.45,38.76,39.12,20100,35.68
2004-06-29,38.69,39.20,38.55,39.10,16000,35.67
2004-06-28,38.71,39.15,38.62,39.05,14500,35.62
2004-06-25,39.00,39.24,39.00,39.05,10400,35.62
2004-06-24,38.61,39.20,38.61,39.20,15100,35.76
2004-06-23,39.40,39.40,38.80,38.89,22000,35.47
2004-06-22,39.30,39.60,38.85,39.19,24500,35.75
2004-06-21,38.22,39.42,38.22,39.25,26100,35.80
2004-06-18,38.20,38.50,38.10,38.48,16900,35.10
2004-06-17,37.61,38.00,37.50,37.93,14000,34.60
2004-06-16,38.00,38.18,37.65,37.76,18600,34.44
2004-06-15,38.39,38.39,37.80,37.95,8700,34.62
2004-06-14,38.13,38.40,37.91,38.35,19400,34.98
2004-06-11,37.50,37.95,37.44,37.80,5900,34.48
2004-06-10,37.11,37.80,37.05,37.74,7700,34.43
2004-06-09,36.79,37.44,36.79,37.10,58800,33.84
2004-06-08,38.00,38.00,36.87,37.19,53700,33.92
2004-06-07,38.41,38.41,37.60,37.80,33600,34.48
2004-06-04,38.25,38.88,38.25,38.71,19500,35.31
2004-06-03,39.95,39.95,38.72,39.37,22400,34.73
2004-06-02,39.68,39.95,39.50,39.74,28500,35.05
2004-06-01,39.20,39.54,39.20,39.35,13900,34.71
2004-05-31,39.60,39.60,39.20,39.50,1100,34.84
2004-05-28,39.00,39.48,39.00,39.39,28400,34.74
2004-05-27,39.20,39.30,38.96,39.00,38900,34.40
2004-05-26,38.10,39.30,38.10,39.19,64100,34.57
2004-05-25,39.77,39.77,37.85,38.43,45400,33.90
2004-05-24,39.91,40.23,39.40,39.42,37800,34.77
2004-05-21,40.12,40.45,39.95,39.95,34000,35.24
2004-05-20,40.30,40.79,40.30,40.59,5200,35.80
2004-05-19,39.20,40.78,39.20,40.50,23300,35.72
2004-05-18,38.81,40.47,38.81,39.23,21700,34.60
2004-05-17,39.76,39.90,38.75,38.81,30000,34.23
2004-05-14,40.45,40.45,39.96,40.11,12000,35.38
2004-05-13,39.75,40.12,39.65,40.11,13100,35.38
2004-05-12,41.22,41.60,39.68,39.75,39400,35.06
2004-05-11,41.01,41.39,41.01,41.15,27000,36.30
2004-05-10,41.32,41.50,41.00,41.01,52400,36.17
2004-05-07,40.80,41.88,40.80,41.71,16100,36.79
2004-05-06,41.67,42.00,40.64,41.10,33400,36.25
2004-05-05,41.17,42.03,41.00,42.03,18500,37.07
2004-05-04,42.08,42.10,41.46,41.53,26900,36.63
2004-05-03,42.00,42.15,41.61,41.71,9400,36.79
2004-04-30,41.50,42.00,41.15,42.00,20100,37.05
2004-04-29,41.25,42.00,41.25,41.75,20600,36.83
2004-04-28,41.50,42.00,41.04,41.25,44100,36.38
2004-04-27,39.20,41.96,38.21,41.90,368400,36.96
2004-04-26,43.00,43.00,42.10,42.23,27700,37.25
2004-04-23,43.43,44.20,42.75,42.89,39800,37.83
2004-04-22,44.74,44.74,42.66,43.05,27600,37.97
2004-04-21,44.66,44.72,44.21,44.43,12500,39.19
2004-04-20,45.35,45.35,44.25,44.30,7400,39.07
2004-04-19,44.44,45.32,44.40,45.11,13800,39.79
2004-04-16,43.64,44.35,43.32,44.20,14400,38.99
2004-04-15,44.00,44.39,43.00,43.25,18000,38.15
2004-04-14,44.30,44.30,43.57,43.75,13000,38.59
2004-04-13,44.28,44.69,44.10,44.69,18400,39.42
2004-04-12,43.90,43.90,43.90,43.90,000,38.72
2004-04-09,43.90,43.90,43.90,43.90,000,38.72
2004-04-08,44.20,44.35,43.80,43.90,11000,38.72
2004-04-07,44.60,44.69,43.78,43.95,44600,38.77
2004-04-06,43.94,44.91,43.70,44.74,22100,39.46
2004-04-05,43.69,44.36,43.20,43.60,21300,38.46
2004-04-02,43.32,43.63,42.82,43.30,46200,38.19
2004-04-01,43.40,43.77,43.05,43.53,10000,38.40
2004-03-31,44.90,44.90,43.58,43.58,20200,38.44
2004-03-30,44.78,44.78,44.11,44.50,13300,39.25
2004-03-29,45.01,45.01,44.15,44.40,14900,39.16
2004-03-26,43.83,44.15,43.58,44.10,14100,38.90
2004-03-25,42.89,44.39,42.88,43.44,21100,38.32
2004-03-24,43.50,44.00,42.52,42.52,22300,37.50
2004-03-23,42.90,43.50,42.75,43.40,27700,38.28
2004-03-22,43.00,43.58,42.00,42.67,28400,37.64
2004-03-19,44.85,44.85,42.86,42.86,20500,37.80
2004-03-18,45.75,46.40,44.40,44.45,15300,39.21
2004-03-17,43.90,45.69,43.90,45.40,23300,40.04
2004-03-16,43.60,43.75,42.90,43.64,22400,38.49
2004-03-15,43.60,43.99,43.40,43.71,9800,38.55
2004-03-12,44.30,44.50,43.05,43.98,49800,38.79
2004-03-11,44.48,44.80,41.51,44.65,81600,39.38
2004-03-10,45.10,45.85,44.30,45.00,30100,39.69
2004-03-09,46.00,46.12,45.40,45.40,33900,40.04
2004-03-08,46.42,46.42,46.15,46.23,17600,40.78
2004-03-05,46.50,46.53,46.02,46.02,17400,40.59
2004-03-04,46.07,46.44,46.07,46.35,5300,40.88
2004-03-03,46.00,46.50,45.61,46.10,13800,40.66
2004-03-02,46.25,46.59,46.00,46.10,17200,40.66
2004-03-01,47.50,47.50,45.30,45.99,25900,40.57
2004-02-27,47.00,47.68,47.00,47.60,40200,41.99
2004-02-26,46.11,47.18,46.11,46.68,14600,41.17
2004-02-25,45.80,46.50,45.72,46.50,17700,41.02
2004-02-24,45.95,47.40,45.39,45.39,30100,40.04
2004-02-23,45.79,45.79,45.23,45.58,8400,40.20
2004-02-20,45.50,45.54,45.11,45.50,10500,40.13
2004-02-19,45.50,45.60,43.26,45.50,49100,40.13
2004-02-18,46.40,46.40,45.29,45.50,30100,40.13
2004-02-17,45.55,46.30,45.55,46.15,19000,40.71
2004-02-16,46.10,46.10,45.15,45.50,13100,40.13
2004-02-13,46.61,46.65,45.70,46.00,29300,40.57
2004-02-12,47.00,47.00,46.01,46.99,25300,41.45
2004-02-11,47.51,47.56,46.72,46.80,28000,41.28
2004-02-10,46.10,47.57,46.10,47.56,37000,41.95
2004-02-09,46.05,46.55,45.70,46.10,49700,40.66
2004-02-06,45.80,46.32,45.51,45.97,16800,40.55
2004-02-05,45.50,45.69,45.25,45.50,24200,40.13
2004-02-04,45.20,45.64,45.01,45.40,35000,40.04
2004-02-03,44.30,45.71,44.25,45.20,61400,39.87
2004-02-02,42.61,44.42,42.61,44.42,37700,39.18
2004-01-30,43.88,43.88,42.12,43.00,34800,37.93
2004-01-29,42.70,44.05,42.34,43.58,40800,38.44
2004-01-28,42.71,42.99,42.30,42.69,16100,37.65
2004-01-27,42.10,43.60,42.10,42.33,62600,37.34
2004-01-26,42.10,42.58,41.65,41.90,44300,36.96
2004-01-23,41.51,41.95,41.51,41.86,41000,36.92
2004-01-22,41.90,41.90,41.30,41.70,33000,36.78
2004-01-21,42.00,42.05,41.75,41.81,35400,36.88
2004-01-20,42.35,42.38,41.13,41.80,72300,36.87
2004-01-19,42.20,42.52,42.20,42.30,71000,37.31
2004-01-16,44.95,44.99,41.99,42.10,166500,37.13
2004-01-15,44.00,45.05,44.00,44.95,62000,39.65
2004-01-14,43.20,43.74,43.20,43.70,19000,38.55
2004-01-13,43.31,43.60,43.10,43.36,22100,38.25
2004-01-12,44.15,44.15,43.43,43.70,24200,38.55
2004-01-09,44.26,45.00,44.00,44.20,43300,38.99
2004-01-08,43.00,44.16,42.95,44.16,20700,38.95
2004-01-07,43.50,43.80,42.95,42.95,46100,37.88
2004-01-06,43.35,43.49,43.30,43.49,20800,38.36
2004-01-05,43.99,43.99,42.92,43.29,62000,38.18
2004-01-02,44.80,44.80,43.30,43.60,26800,38.46
2004-01-01,44.80,44.80,44.80,44.80,000,39.52
2003-12-31,44.80,44.80,44.80,44.80,000,39.52
2003-12-30,44.40,44.80,44.40,44.80,13400,39.52
2003-12-29,44.09,44.55,44.01,44.40,10900,39.16
2003-12-26,44.35,44.35,44.35,44.35,000,39.12
2003-12-25,44.35,44.35,44.35,44.35,000,39.12
2003-12-24,44.35,44.35,44.35,44.35,000,39.12
2003-12-23,44.10,44.75,44.10,44.35,17700,39.12
2003-12-22,43.90,44.48,43.56,44.48,12300,39.23
2003-12-19,44.50,44.50,42.90,43.92,28800,38.74
2003-12-18,42.30,44.74,42.05,44.44,72500,39.20
2003-12-17,42.00,42.40,41.80,42.34,26400,37.35
2003-12-16,41.95,42.00,41.50,42.00,95600,37.05
2003-12-15,42.00,42.45,41.53,41.64,65300,36.73
2003-12-12,41.64,41.85,41.50,41.85,52700,36.91
2003-12-11,40.66,41.90,40.50,41.50,76800,36.60
2003-12-10,41.49,41.49,40.15,40.60,47100,35.81
2003-12-09,39.15,41.38,39.15,41.20,70600,36.34
2003-12-08,38.64,39.00,38.45,39.00,92500,34.40
2003-12-05,38.41,38.41,38.12,38.30,9100,33.78
2003-12-04,38.59,38.59,38.45,38.45,24600,33.91
2003-12-03,38.54,38.54,37.90,38.42,16500,33.89
2003-12-02,38.50,38.61,38.48,38.48,25500,33.94
2003-12-01,38.60,38.64,38.10,38.55,16000,34.00
2003-11-28,38.60,38.65,38.32,38.48,13600,33.94
2003-11-27,38.65,38.65,38.25,38.41,4900,33.88
2003-11-26,38.56,38.64,38.29,38.60,8200,34.05
2003-11-25,38.73,38.87,38.50,38.87,41200,34.29
2003-11-24,38.50,38.75,38.35,38.59,34300,34.04
2003-11-21,37.87,38.45,37.73,38.45,24200,33.91
2003-11-20,38.00,38.07,37.53,37.53,13200,33.10
2003-11-19,38.40,38.40,37.66,37.85,23800,33.39
2003-11-18,38.25,38.55,38.10,38.44,19200,33.91
2003-11-17,38.50,38.53,37.65,38.06,37200,33.57
2003-11-14,38.70,38.70,38.30,38.52,25800,33.98
2003-11-13,38.45,38.70,38.33,38.50,23700,33.96
2003-11-12,38.50,38.64,38.15,38.50,14700,33.96
2003-11-11,38.30,38.50,38.00,38.50,5800,33.96
2003-11-10,38.25,38.80,37.56,37.96,69300,33.48
2003-11-07,38.50,38.70,37.84,38.61,40800,34.06
2003-11-06,38.42,38.77,38.30,38.50,51600,33.96
2003-11-05,39.00,39.00,38.00,38.08,30800,33.59
2003-11-04,39.90,40.00,38.03,38.80,58200,34.22
2003-11-03,40.00,40.20,39.81,39.96,19900,35.25
2003-10-31,39.80,40.08,39.80,39.95,22100,35.24
2003-10-30,39.99,39.99,39.61,39.93,14400,35.22
2003-10-29,39.99,40.05,39.86,39.99,25000,35.27
2003-10-28,39.25,40.96,39.25,39.94,96800,35.23
2003-10-27,38.25,39.45,37.80,39.26,76500,34.63
2003-10-24,37.75,38.46,37.75,37.95,9900,33.47
2003-10-23,38.20,38.21,37.46,37.60,28400,33.16
2003-10-22,39.00,39.00,38.30,38.30,55900,33.78
2003-10-21,38.80,38.80,38.30,38.40,29500,33.87
2003-10-20,38.80,38.80,38.22,38.52,3400,33.98
2003-10-17,38.50,38.60,38.30,38.50,22200,33.96
2003-10-16,38.39,38.60,38.30,38.49,29400,33.95
2003-10-15,39.00,39.00,38.25,38.59,17000,34.04
2003-10-14,38.30,38.80,38.00,38.53,16500,33.99
2003-10-13,38.00,38.42,37.98,38.25,5100,33.74
2003-10-10,38.01,38.30,37.49,38.25,10700,33.74
2003-10-09,38.30,39.50,38.17,38.17,24400,33.67
2003-10-08,37.39,38.48,37.30,38.40,18400,33.87
2003-10-07,37.04,37.29,36.85,37.29,4300,32.89
2003-10-06,37.00,37.12,36.80,37.12,14700,32.74
2003-10-03,35.80,37.23,35.80,36.68,9000,32.35
2003-10-02,36.21,36.53,35.86,36.00,8700,31.75
2003-10-01,36.69,37.25,36.55,36.55,11400,32.24
2003-09-30,36.90,37.40,36.36,36.36,21600,32.07
2003-09-29,35.37,37.20,35.24,36.72,32300,32.39
2003-09-26,35.30,35.55,35.05,35.05,18700,30.92
2003-09-25,35.10,35.52,35.10,35.21,30000,31.06
2003-09-24,35.20,35.60,35.04,35.38,24300,31.21
2003-09-23,35.50,35.50,34.90,35.30,16800,31.14
2003-09-22,35.67,35.85,34.80,35.53,33000,31.34
2003-09-19,35.50,35.60,35.20,38.00,9400,33.52
2003-09-18,36.30,36.30,35.11,35.50,36100,31.31
2003-09-17,36.42,36.77,36.15,36.20,46200,31.93
2003-09-16,36.10,36.10,35.78,36.10,24100,31.84
2003-09-15,36.49,36.49,35.87,36.10,34900,31.84
2003-09-12,35.47,36.00,35.20,35.85,13200,31.62
2003-09-11,36.42,36.42,34.66,35.15,47700,31.00
2003-09-10,36.51,36.58,36.10,36.19,26300,31.92
2003-09-09,37.14,37.14,36.23,36.51,19100,32.20
2003-09-08,37.05,37.10,36.83,37.10,27100,32.72
2003-09-05,37.15,37.17,36.78,37.17,14700,32.79
2003-09-04,38.39,38.39,36.20,36.85,52300,32.50
2003-09-03,37.80,38.89,37.80,38.40,28800,33.87
2003-09-02,37.70,37.99,37.52,37.99,17300,33.51
2003-09-01,37.52,37.78,37.52,37.70,29900,33.25
2003-08-29,37.80,37.80,37.57,37.70,35900,33.25
2003-08-28,37.70,37.75,37.52,37.53,15000,33.10
2003-08-27,37.99,37.99,37.56,37.69,21800,33.24
2003-08-26,37.97,38.00,37.70,37.95,16000,33.47
2003-08-25,37.78,38.31,37.66,37.66,20000,33.22
2003-08-22,36.99,37.99,36.79,37.76,44500,33.31
2003-08-21,35.80,36.88,35.62,36.88,70900,32.53
2003-08-20,34.84,36.00,34.30,35.80,41700,31.58
2003-08-19,35.00,35.05,34.54,34.54,11700,30.47
2003-08-18,35.00,35.15,34.70,35.00,18100,30.87
2003-08-15,34.35,35.00,34.35,34.99,20100,30.86
2003-08-14,34.95,34.95,34.30,34.59,8500,30.51
2003-08-13,35.14,35.40,34.75,34.76,12400,30.66
2003-08-12,36.00,36.00,35.12,35.45,14500,31.27
2003-08-11,36.00,36.50,35.82,36.00,11300,31.75
2003-08-08,35.55,35.98,35.11,35.66,7000,31.45
2003-08-07,35.30,35.60,35.25,35.25,10300,31.09
2003-08-06,35.00,35.50,34.75,35.29,24200,31.13
2003-08-05,35.82,35.82,34.92,35.02,32700,30.89
2003-08-04,35.68,36.12,35.08,35.58,44200,31.38
2003-08-01,35.74,36.95,35.74,36.00,74700,31.75
2003-07-31,33.15,35.57,33.15,35.50,137600,31.31
2003-07-30,31.98,33.18,31.62,33.16,47400,29.25
2003-07-29,31.96,32.10,31.17,31.74,81400,28.00
2003-07-28,31.80,31.80,31.43,31.74,51000,28.00
2003-07-25,31.70,31.75,31.70,31.75,28800,28.00
2003-07-24,31.75,31.80,31.66,31.70,94800,27.96
2003-07-23,31.40,31.70,31.36,31.64,69700,27.91
2003-07-22,31.25,31.58,31.11,31.51,71000,27.79
2003-07-21,30.95,31.20,30.91,31.10,22500,27.43
2003-07-18,31.00,31.13,30.91,31.05,3500,27.39
2003-07-17,31.20,31.40,30.85,31.05,8300,27.39
2003-07-16,31.50,31.50,31.20,31.21,4900,27.53
2003-07-15,31.25,31.58,31.20,31.38,73700,27.68
2003-07-14,31.00,31.39,30.85,31.30,40800,27.61
2003-07-11,31.00,31.10,30.50,30.56,25500,26.96
2003-07-10,31.19,31.20,31.00,31.00,4300,27.34
2003-07-09,31.20,31.20,30.76,31.10,39000,27.43
2003-07-08,31.20,31.27,30.80,31.20,35800,27.52
2003-07-07,30.73,31.20,30.73,31.00,12300,27.34
2003-07-04,31.38,31.38,30.11,30.99,44100,27.33
2003-07-03,31.30,31.40,30.85,31.16,16800,27.48
2003-07-02,31.40,31.40,30.84,31.40,13000,27.70
2003-07-01,31.25,31.40,31.20,31.25,16000,27.56
2003-06-30,31.25,31.40,31.06,31.24,3200,27.56
2003-06-27,31.20,31.49,31.05,31.21,31400,27.53
2003-06-26,31.20,31.50,30.64,31.20,38200,27.52
2003-06-25,31.65,31.69,31.20,31.20,11200,27.52
2003-06-24,31.43,31.59,31.15,31.40,11700,27.70
2003-06-23,31.85,32.00,31.20,31.31,20700,27.62
2003-06-20,31.71,32.05,31.70,31.85,5600,28.09
2003-06-19,32.01,32.19,31.72,31.72,48200,27.98
2003-06-18,32.08,32.20,31.95,32.00,48500,28.23
2003-06-17,32.60,32.60,31.79,31.79,24000,28.04
2003-06-16,32.15,32.40,32.15,32.39,7000,28.57
2003-06-13,32.00,32.66,32.00,32.05,10700,28.27
2003-06-12,32.80,32.90,31.88,32.23,29800,28.43
2003-06-11,32.88,32.88,32.60,32.60,12300,28.75
2003-06-10,32.75,32.90,32.62,32.79,8300,28.92
2003-06-09,32.65,32.90,32.65,32.67,2300,28.82
2003-06-06,32.50,32.95,32.36,32.90,47500,29.02
2003-06-05,31.95,32.50,31.92,32.50,56200,28.67
2003-06-04,31.89,31.95,31.60,31.90,62500,28.14
2003-06-03,32.10,32.20,31.30,31.85,33300,28.09
2003-06-02,31.60,32.09,31.33,32.00,60300,28.23
2003-05-30,31.90,31.90,31.32,31.32,31000,27.63
2003-05-29,31.05,31.75,31.05,31.63,9900,27.90
2003-05-28,32.03,32.15,30.65,31.00,72200,27.34
2003-05-27,33.05,33.14,32.60,32.95,51400,28.00
2003-05-26,33.05,33.05,32.62,32.99,7500,28.04
2003-05-23,31.25,32.90,31.25,32.90,8800,27.96
2003-05-22,31.85,32.00,30.75,31.05,14400,26.39
2003-05-21,32.00,32.89,31.01,31.99,12500,27.19
2003-05-20,32.52,32.94,31.91,32.00,15600,27.20
2003-05-19,32.50,33.05,32.50,32.99,19100,28.04
2003-05-16,33.05,33.05,32.80,32.83,8900,27.90
2003-05-15,33.00,33.10,32.60,33.10,7100,28.13
2003-05-14,33.00,33.11,32.90,32.90,13200,27.96
2003-05-13,33.00,33.10,32.53,33.00,13700,28.05
2003-05-12,33.20,33.20,32.85,33.38,19400,28.37
2003-05-09,33.00,33.01,32.55,32.99,11800,28.04
2003-05-08,32.90,33.20,32.75,32.98,40300,28.03
2003-05-07,32.48,33.00,32.20,32.90,10600,27.96
2003-05-06,32.95,33.00,32.07,32.48,21300,27.61
2003-05-05,32.88,33.50,31.50,32.95,100400,28.00
2003-05-02,31.80,35.00,31.50,33.10,93000,28.13
2003-05-01,31.41,31.41,31.41,31.41,000,26.70
2003-04-30,31.40,31.80,30.82,31.41,15600,26.70
2003-04-29,31.01,31.40,31.00,31.40,6700,26.69
2003-04-28,31.09,31.44,30.51,31.44,15100,26.72
2003-04-25,31.99,31.99,30.65,30.65,21300,26.05
2003-04-24,31.40,31.99,31.11,31.94,14300,27.15
2003-04-23,30.75,32.05,30.70,31.00,113800,26.35
2003-04-22,29.06,30.30,29.06,30.23,28200,25.69
2003-04-21,29.06,29.06,29.06,29.06,000,24.70
2003-04-18,29.06,29.06,29.06,29.06,000,24.70
2003-04-17,28.35,29.06,28.00,29.06,40300,24.70
2003-04-16,29.10,29.20,27.88,28.40,17500,24.14
2003-04-15,29.10,29.40,28.90,28.90,43400,24.56
2003-04-14,29.05,29.25,28.99,28.99,26300,24.64
2003-04-11,30.00,30.00,28.40,28.84,66100,24.51
2003-04-10,30.10,30.26,29.80,30.00,20500,25.50
2003-04-09,29.90,30.21,29.75,30.10,13600,25.58
2003-04-08,30.85,30.85,29.48,29.89,18400,25.40
2003-04-07,31.00,32.00,30.63,31.00,28200,26.35
2003-04-04,30.92,32.40,30.57,30.57,47600,25.98
2003-04-03,30.05,31.47,30.05,30.48,37000,25.91
2003-04-02,30.35,30.99,29.65,30.10,32500,25.58
2003-04-01,29.80,30.20,29.71,29.92,29100,25.43
2003-03-31,30.45,30.60,29.60,29.80,22000,25.33
2003-03-28,29.80,31.37,29.64,30.08,25600,25.57
2003-03-27,29.40,29.92,29.40,29.80,15100,25.33
2003-03-26,29.04,30.10,29.00,29.79,16000,25.32
2003-03-25,29.10,29.40,27.60,29.00,32400,24.65
2003-03-24,28.85,30.35,28.80,29.40,33600,24.99
2003-03-21,27.51,28.84,27.51,28.35,47900,24.10
2003-03-20,26.96,27.40,26.21,27.30,6700,23.20
2003-03-19,26.60,26.60,26.10,26.10,6100,22.18
2003-03-18,26.45,26.95,26.10,26.84,8100,22.81
2003-03-17,25.70,26.09,25.55,26.09,5000,22.17
2003-03-14,26.27,26.27,25.30,25.65,10000,21.80
2003-03-13,25.16,26.15,25.15,25.90,7800,22.01
2003-03-12,25.01,25.25,25.00,25.24,11900,21.45
2003-03-11,25.49,25.79,25.00,25.36,10200,21.55
2003-03-10,27.00,27.00,25.30,25.49,16100,21.66
2003-03-07,27.28,27.65,27.12,27.12,15000,23.05
2003-03-06,27.65,27.65,27.13,27.65,5300,23.50
2003-03-05,27.24,27.60,27.13,27.60,12900,23.46
2003-03-04,26.99,27.45,26.96,27.45,12500,23.33
2003-03-03,27.08,27.10,26.41,26.65,7100,22.65
2003-02-28,26.62,26.99,25.60,26.70,9800,22.69
2003-02-27,26.50,27.00,26.17,26.55,4800,22.57
2003-02-26,26.51,26.81,26.48,26.50,2900,22.52
2003-02-25,26.75,26.75,26.12,26.72,9700,22.71
2003-02-24,26.61,27.40,26.49,26.88,10200,22.85
2003-02-21,26.15,27.13,26.07,26.61,14400,22.62
2003-02-20,25.65,26.20,25.60,26.20,8900,22.27
2003-02-19,25.36,25.65,25.36,25.65,1100,21.80
2003-02-18,25.89,25.89,25.17,25.71,4800,21.85
2003-02-17,26.20,26.20,25.80,25.90,1700,22.01
2003-02-14,25.89,26.20,25.87,26.20,4700,22.27
2003-02-13,26.08,26.26,25.81,25.81,5900,21.94
2003-02-12,25.70,26.09,25.65,26.08,11100,22.17
2003-02-11,24.70,25.75,24.70,25.75,18400,21.89
2003-02-10,25.20,25.20,24.40,24.68,7700,20.98
2003-02-07,25.60,25.60,24.88,24.88,6500,21.15
2003-02-06,26.08,26.08,25.27,25.60,7200,21.76
2003-02-05,26.40,26.47,26.01,26.10,3700,22.18
2003-02-04,26.50,26.68,26.08,26.46,2600,22.49
2003-02-03,27.35,27.49,26.40,26.50,11900,22.52
2003-01-31,27.06,27.20,26.80,27.20,9400,23.12
2003-01-30,27.30,27.85,26.50,27.09,39400,23.02
2003-01-29,28.60,28.60,26.17,26.83,32600,22.80
2003-01-28,27.85,29.50,27.85,28.60,67700,24.31
2003-01-27,26.85,28.15,26.10,27.91,47400,23.72
2003-01-24,26.99,26.99,26.50,26.51,4200,22.53
2003-01-23,26.97,26.99,26.40,26.90,12000,22.86
2003-01-22,26.43,27.00,26.41,26.60,22100,22.61
2003-01-21,26.30,26.70,26.30,26.70,11900,22.69
2003-01-20,25.65,26.35,25.60,26.30,16000,22.35
2003-01-17,26.52,26.90,25.89,26.00,5300,22.10
2003-01-16,25.62,26.79,25.62,26.56,29700,22.57
2003-01-15,25.95,25.95,25.70,25.73,6400,21.87
2003-01-14,25.95,26.06,25.80,25.85,7000,21.97
2003-01-13,26.16,26.16,25.58,26.15,5000,22.23
2003-01-10,25.77,26.20,25.48,26.10,9100,22.18
2003-01-09,25.90,26.10,25.15,25.76,19600,21.89
2003-01-08,24.70,26.48,24.60,26.00,25200,22.10
2003-01-07,24.05,25.36,23.75,24.60,14000,20.91
2003-01-06,24.40,24.50,24.00,24.10,17200,20.48
2003-01-03,24.50,24.50,24.11,24.20,11500,20.57
2003-01-02,24.00,24.30,24.00,24.30,17000,20.65
2003-01-01,24.70,24.70,24.70,24.70,000,20.99