Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,11.50,11.60,11.50,11.51,1600,11.51
2010-03-19,11.58,11.63,11.50,11.55,11100,11.55
2010-03-18,11.50,11.50,11.38,11.42,8600,11.42
2010-03-17,11.59,11.59,11.40,11.45,15600,11.45
2010-03-16,11.45,11.60,11.38,11.52,21400,11.52
2010-03-15,11.23,11.45,11.23,11.45,17100,11.45
2010-03-12,11.33,11.48,11.20,11.40,50600,11.40
2010-03-11,11.10,11.52,11.10,11.45,8800,11.45
2010-03-10,11.32,11.41,11.10,11.10,10000,11.10
2010-03-09,11.50,11.50,11.30,11.43,3700,11.43
2010-03-08,11.20,11.68,11.20,11.43,35000,11.43
2010-03-05,10.70,11.34,10.70,11.25,18700,11.25
2010-03-04,10.83,10.88,10.72,10.74,5500,10.74
2010-03-03,10.80,10.80,10.70,10.77,3000,10.77
2010-03-02,10.74,10.75,10.62,10.75,6500,10.75
2010-03-01,10.74,10.74,10.60,10.71,4900,10.71
2010-02-26,10.80,10.81,10.70,10.75,4200,10.75
2010-02-25,10.79,10.79,10.60,10.75,6800,10.75
2010-02-24,11.00,11.00,10.62,10.62,7800,10.62
2010-02-23,10.95,10.98,10.85,10.95,2700,10.95
2010-02-22,10.71,10.94,10.71,10.94,7100,10.94
2010-02-19,10.80,10.88,10.68,10.68,3200,10.68
2010-02-18,10.71,10.96,10.67,10.95,10200,10.95
2010-02-17,10.85,10.88,10.62,10.62,13000,10.62
2010-02-16,10.53,10.84,10.53,10.84,2700,10.84
2010-02-15,10.80,10.80,10.58,10.64,4800,10.64
2010-02-12,10.70,10.90,10.69,10.80,10000,10.80
2010-02-11,10.60,10.70,10.54,10.70,6400,10.70
2010-02-10,10.95,10.95,10.55,10.60,15500,10.60
2010-02-09,10.40,10.92,10.40,10.92,16700,10.92
2010-02-08,10.75,10.80,10.48,10.49,16000,10.49
2010-02-05,10.35,10.78,10.35,10.70,22400,10.70
2010-02-04,10.66,10.75,10.35,10.35,32500,10.35
2010-02-03,10.72,10.75,10.65,10.67,4400,10.67
2010-02-02,11.00,11.00,10.52,10.60,29200,10.60
2010-02-01,10.75,10.91,10.69,10.91,3300,10.91
2010-01-29,10.89,10.89,10.70,10.73,6200,10.73
2010-01-28,10.82,11.02,10.77,10.77,6400,10.77
2010-01-27,10.85,10.85,10.72,10.82,7400,10.82
2010-01-26,10.88,10.90,10.76,10.85,10400,10.85
2010-01-25,10.78,10.91,10.65,10.91,31600,10.91
2010-01-22,11.00,11.08,10.81,10.81,25900,10.81
2010-01-21,11.20,11.20,11.01,11.19,12500,11.19
2010-01-20,11.25,11.28,11.05,11.11,14300,11.11
2010-01-19,11.27,11.27,10.94,11.22,25500,11.22
2010-01-18,11.80,11.80,10.80,11.18,49300,11.18
2010-01-15,11.83,11.90,11.53,11.77,27200,11.77
2010-01-14,11.81,11.90,11.80,11.82,4400,11.82
2010-01-13,11.82,11.90,11.73,11.77,6000,11.77
2010-01-12,11.81,11.90,11.79,11.89,4900,11.89
2010-01-11,11.80,11.90,11.80,11.90,10600,11.90
2010-01-08,11.80,11.95,11.80,11.84,9600,11.84
2010-01-07,11.66,11.80,11.58,11.80,12800,11.80
2010-01-06,11.65,11.70,11.39,11.66,22700,11.66
2010-01-05,11.57,11.70,11.53,11.53,11600,11.53
2010-01-04,11.35,11.78,11.35,11.78,8100,11.78
2009-12-30,11.43,11.50,11.40,11.50,6400,11.50
2009-12-29,11.18,11.51,11.16,11.44,11100,11.44
2009-12-28,11.49,11.49,11.16,11.16,6100,11.16
2009-12-23,11.43,11.65,11.38,11.49,42200,11.49
2009-12-22,11.51,11.64,11.40,11.64,46400,11.64
2009-12-21,11.48,11.60,11.40,11.60,25700,11.60
2009-12-18,11.46,11.48,11.34,11.38,17800,11.38
2009-12-17,11.08,11.48,11.08,11.47,37400,11.47
2009-12-16,11.01,11.35,11.00,11.30,47400,11.30
2009-12-15,10.83,11.09,10.76,11.00,36800,11.00
2009-12-14,10.99,11.00,10.72,10.85,11500,10.85
2009-12-11,10.70,10.89,10.70,10.89,25500,10.89
2009-12-10,10.75,10.78,10.64,10.70,54600,10.70
2009-12-09,10.83,10.89,10.70,10.77,20900,10.77
2009-12-08,10.85,10.95,10.67,10.86,16100,10.86
2009-12-07,10.90,10.98,10.75,10.95,16800,10.95
2009-12-04,10.90,11.00,10.80,10.92,7600,10.92
2009-12-03,11.05,11.07,10.87,11.00,21100,11.00
2009-12-02,10.80,11.00,10.70,11.00,15300,11.00
2009-12-01,10.67,10.90,10.66,10.80,7200,10.80
2009-11-30,10.90,10.90,10.70,10.75,37900,10.75
2009-11-27,10.31,10.85,10.31,10.79,70000,10.79
2009-11-26,10.76,10.76,10.50,10.50,20200,10.50
2009-11-25,10.80,10.80,10.55,10.58,21300,10.58
2009-11-24,10.85,10.85,10.63,10.68,11600,10.68
2009-11-23,10.78,10.88,10.71,10.84,18500,10.84
2009-11-20,10.73,11.00,10.62,10.63,36900,10.63
2009-11-19,10.53,10.87,10.41,10.59,42500,10.59
2009-11-18,10.31,10.80,10.31,10.39,83500,10.39
2009-11-17,10.38,10.38,10.01,10.25,57800,10.25
2009-11-16,10.73,10.77,10.34,10.34,25600,10.34
2009-11-13,10.55,10.77,10.50,10.77,18100,10.77
2009-11-12,10.74,10.77,10.50,10.50,20000,10.50
2009-11-11,10.10,10.75,10.01,10.75,55900,10.75
2009-11-10,10.20,10.20,10.00,10.10,19800,10.10
2009-11-09,9.95,10.20,9.92,10.20,29100,10.20
2009-11-06,9.70,10.00,9.64,9.95,23200,9.95
2009-11-05,9.69,9.69,9.49,9.60,8600,9.60
2009-11-04,9.73,9.73,9.40,9.62,17700,9.62
2009-11-03,9.55,9.60,9.32,9.35,9300,9.35
2009-11-02,9.37,9.72,9.35,9.55,22800,9.55
2009-10-30,9.42,9.70,9.40,9.40,25000,9.40
2009-10-29,9.25,9.70,9.20,9.50,34900,9.50
2009-10-28,10.02,10.08,9.33,9.36,118300,9.36
2009-10-27,10.20,10.20,10.00,10.00,40500,10.00
2009-10-26,10.28,10.37,10.07,10.07,30200,10.07
2009-10-23,10.21,10.37,10.10,10.20,33800,10.20
2009-10-22,10.29,10.29,9.90,10.10,39800,10.10
2009-10-21,10.30,10.59,10.18,10.19,67700,10.19
2009-10-20,9.90,10.30,9.80,10.29,67700,10.29
2009-10-19,9.80,9.90,9.61,9.88,52200,9.88
2009-10-16,9.73,9.90,9.69,9.69,58400,9.69
2009-10-15,9.74,9.74,9.58,9.70,40100,9.70
2009-10-14,9.67,9.75,9.50,9.67,46600,9.67
2009-10-13,9.75,9.76,9.51,9.51,72100,9.51
2009-10-12,9.29,9.74,9.25,9.60,264000,9.60
2009-10-09,9.30,9.30,9.21,9.26,22200,9.26
2009-10-08,9.30,9.39,9.15,9.32,52200,9.32
2009-10-07,9.34,9.40,9.27,9.30,29700,9.30
2009-10-06,9.29,9.30,9.16,9.30,13900,9.30
2009-10-05,9.25,9.25,9.13,9.25,8100,9.25
2009-10-02,9.28,9.28,9.04,9.17,10900,9.17
2009-10-01,9.25,9.30,9.12,9.18,8900,9.18
2009-09-30,9.28,9.28,9.00,9.23,41700,9.23
2009-09-29,9.40,9.40,9.20,9.20,10900,9.20
2009-09-28,9.55,9.55,9.41,9.43,5300,9.43
2009-09-25,9.50,9.50,9.35,9.49,12700,9.49
2009-09-24,9.38,9.50,9.38,9.49,8300,9.49
2009-09-23,9.53,9.54,9.30,9.30,16300,9.30
2009-09-22,9.55,9.55,9.39,9.53,10800,9.53
2009-09-21,9.45,9.59,9.38,9.49,39400,9.49
2009-09-18,9.65,9.65,9.40,9.50,43600,9.50
2009-09-17,9.59,9.69,9.51,9.54,19600,9.54
2009-09-16,9.51,9.58,9.51,9.57,16500,9.57
2009-09-15,9.58,9.58,9.50,9.55,16800,9.55
2009-09-14,9.50,9.60,9.40,9.41,25400,9.41
2009-09-11,9.70,9.70,9.50,9.55,30700,9.55
2009-09-10,9.55,9.79,9.55,9.55,57000,9.55
2009-09-09,9.70,9.70,9.59,9.60,47200,9.60
2009-09-08,9.69,9.69,9.60,9.60,17200,9.60
2009-09-07,9.56,9.70,9.55,9.55,34400,9.55
2009-09-04,9.50,9.67,9.39,9.56,26100,9.56
2009-09-03,9.47,9.50,9.35,9.37,18500,9.37
2009-09-02,9.30,9.34,8.95,9.34,40900,9.34
2009-09-01,9.62,9.63,9.18,9.28,25600,9.28
2009-08-31,9.58,9.70,9.58,9.67,13100,9.67
2009-08-28,9.45,9.78,9.33,9.69,40700,9.69
2009-08-27,9.46,9.57,9.05,9.32,25600,9.32
2009-08-26,9.66,9.93,9.48,9.51,58700,9.51
2009-08-25,9.19,9.45,9.18,9.45,23100,9.45
2009-08-24,9.15,9.30,9.15,9.19,38400,9.19
2009-08-21,8.94,9.07,8.90,9.06,22700,9.06
2009-08-20,8.85,8.96,8.85,8.90,14300,8.90
2009-08-19,8.94,8.95,8.83,8.85,21600,8.85
2009-08-18,8.78,8.94,8.78,8.90,9800,8.90
2009-08-17,8.89,8.91,8.66,8.66,21400,8.66
2009-08-14,8.85,8.94,8.84,8.90,23300,8.90
2009-08-13,8.84,8.85,8.71,8.75,19100,8.75
2009-08-12,8.70,8.80,8.57,8.77,12100,8.77
2009-08-11,8.85,8.94,8.69,8.69,77300,8.69
2009-08-10,8.56,8.63,8.54,8.60,30900,8.60
2009-08-07,8.50,8.50,8.38,8.45,9300,8.45
2009-08-06,8.39,8.50,8.30,8.49,14500,8.49
2009-08-05,8.33,8.55,8.29,8.29,24700,8.29
2009-08-04,8.30,8.42,8.25,8.28,22300,8.28
2009-08-03,8.05,8.25,8.05,8.23,32600,8.23
2009-07-31,8.00,8.07,7.95,7.97,12700,7.97
2009-07-30,8.14,8.14,8.00,8.09,8900,8.09
2009-07-29,8.05,8.14,7.90,8.04,33600,8.04
2009-07-28,8.20,8.20,8.12,8.12,4200,8.12
2009-07-27,8.27,8.38,8.11,8.18,20300,8.18
2009-07-24,8.34,8.35,8.15,8.15,17300,8.15
2009-07-23,8.30,8.35,8.23,8.30,9300,8.30
2009-07-22,8.40,8.40,8.25,8.25,3700,8.25
2009-07-21,8.29,8.39,8.20,8.39,13800,8.39
2009-07-20,8.15,8.27,8.15,8.27,6000,8.27
2009-07-17,8.21,8.38,8.15,8.15,15600,8.15
2009-07-16,8.45,8.45,8.09,8.18,20100,8.18
2009-07-15,8.55,8.55,8.35,8.42,11000,8.42
2009-07-14,8.43,8.54,8.39,8.44,2000,8.44
2009-07-13,8.40,8.44,8.30,8.36,8400,8.36
2009-07-10,8.41,8.55,8.41,8.41,3200,8.41
2009-07-09,8.46,8.60,8.41,8.45,7700,8.45
2009-07-08,8.73,8.74,8.40,8.51,12300,8.51
2009-07-07,8.75,8.78,8.65,8.78,5300,8.78
2009-07-06,8.78,8.78,8.60,8.60,4800,8.60
2009-07-03,8.98,8.99,8.90,8.90,4300,8.90
2009-07-02,8.74,9.08,8.72,8.85,26300,8.85
2009-07-01,8.82,9.00,8.75,8.80,15500,8.80
2009-06-30,8.90,9.11,8.71,8.71,37200,8.71
2009-06-29,8.90,8.90,8.70,8.89,13700,8.89
2009-06-26,8.62,8.90,8.55,8.90,7800,8.90
2009-06-25,8.85,8.88,8.50,8.50,8400,8.50
2009-06-24,8.60,8.80,8.55,8.80,8200,8.80
2009-06-23,8.43,8.60,8.40,8.60,6900,8.60
2009-06-22,8.88,8.88,8.51,8.55,3300,8.55
2009-06-19,8.75,8.85,8.72,8.75,9100,8.75
2009-06-18,8.43,8.74,8.20,8.74,22900,8.74
2009-06-17,8.91,8.91,8.31,8.31,33100,8.31
2009-06-16,9.06,9.08,8.88,8.88,10400,8.88
2009-06-15,9.20,9.26,9.07,9.10,17300,9.10
2009-06-12,9.30,9.30,9.10,9.25,22500,9.25
2009-06-11,8.88,9.24,8.88,9.24,7600,9.24
2009-06-10,8.76,9.03,8.53,8.90,30900,8.90
2009-06-09,9.05,9.10,8.64,8.86,30000,8.86
2009-06-08,9.40,9.45,9.02,9.03,30900,9.03
2009-06-05,9.30,9.58,9.30,9.30,41900,9.30
2009-06-04,9.30,9.42,9.22,9.39,52600,9.09
2009-06-03,8.96,9.41,8.96,9.30,59100,9.00
2009-06-02,8.95,8.95,8.70,8.95,29700,8.66
2009-06-01,8.82,8.95,8.76,8.95,10900,8.66
2009-05-29,8.57,8.80,8.56,8.75,40000,8.47
2009-05-28,8.35,8.57,8.27,8.46,65300,8.19
2009-05-27,8.00,8.30,7.89,8.30,39400,8.03
2009-05-26,7.60,7.89,7.54,7.89,22100,7.64
2009-05-25,7.44,7.65,7.29,7.50,25800,7.26
2009-05-22,7.34,7.45,7.34,7.45,3500,7.21
2009-05-21,7.40,7.45,7.29,7.45,1700,7.21
2009-05-20,7.40,7.44,7.22,7.40,27200,7.16
2009-05-19,7.44,7.50,7.44,7.44,13000,7.20
2009-05-18,7.44,7.44,7.34,7.34,5000,7.11
2009-05-15,7.29,7.44,7.22,7.44,7300,7.20
2009-05-14,7.35,7.35,7.23,7.34,6000,7.11
2009-05-13,7.50,7.50,7.25,7.34,18900,7.11
2009-05-12,7.40,7.48,7.33,7.40,5000,7.16
2009-05-11,7.34,7.50,7.25,7.50,66400,7.26
2009-05-08,7.59,7.70,6.92,7.11,72300,6.88
2009-05-07,7.90,8.09,7.50,7.50,79800,7.26
2009-05-06,7.50,7.80,7.50,7.80,36300,7.55
2009-05-05,7.55,7.71,7.30,7.45,95400,7.21
2009-05-04,7.33,7.59,7.33,7.59,21300,7.35
2009-04-30,6.88,7.35,6.80,7.25,35200,7.02
2009-04-29,6.55,6.86,6.55,6.86,13300,6.64
2009-04-28,6.79,6.79,6.50,6.50,10000,6.29
2009-04-27,6.90,6.90,6.55,6.69,16500,6.48
2009-04-24,6.70,6.90,6.69,6.80,15700,6.58
2009-04-23,6.68,6.78,6.60,6.69,6200,6.48
2009-04-22,6.36,6.75,6.36,6.69,35600,6.48
2009-04-21,6.44,6.55,6.27,6.27,12400,6.07
2009-04-20,6.99,6.99,6.37,6.37,17400,6.17
2009-04-17,6.70,6.95,6.65,6.95,22800,6.73
2009-04-16,6.46,6.70,6.41,6.61,19000,6.40
2009-04-15,6.26,6.51,6.26,6.38,20000,6.18
2009-04-14,6.49,6.55,6.46,6.46,2900,6.25
2009-04-09,6.35,6.42,6.35,6.42,2200,6.21
2009-04-08,6.48,6.48,6.25,6.30,13900,6.10
2009-04-07,6.30,6.40,6.25,6.40,5800,6.20
2009-04-06,6.38,6.49,6.30,6.30,9200,6.10
2009-04-03,6.29,6.49,6.25,6.29,8300,6.09
2009-04-02,6.05,6.49,5.99,6.34,24500,6.14
2009-04-01,6.07,6.07,5.97,5.97,600,5.78
2009-03-31,5.94,5.99,5.94,5.99,6000,5.80
2009-03-30,6.12,6.12,5.95,5.95,4100,5.76
2009-03-27,6.16,6.24,6.12,6.14,29100,5.94
2009-03-26,5.95,6.07,5.92,6.07,14400,5.88
2009-03-25,5.95,5.95,5.87,5.92,5900,5.73
2009-03-24,5.82,5.95,5.76,5.95,16200,5.76
2009-03-23,5.69,5.91,5.61,5.74,7600,5.56
2009-03-20,5.71,5.71,5.70,5.70,4500,5.52
2009-03-19,5.79,5.79,5.70,5.70,8000,5.52
2009-03-18,5.85,5.92,5.78,5.78,22900,5.60
2009-03-17,5.89,5.92,5.78,5.80,14200,5.61
2009-03-16,5.60,5.89,5.60,5.85,17500,5.66
2009-03-13,5.60,5.60,5.50,5.60,9500,5.42
2009-03-12,5.57,5.63,5.50,5.54,6200,5.36
2009-03-11,5.60,5.63,5.48,5.50,16300,5.32
2009-03-10,5.52,5.65,5.50,5.53,12200,5.35
2009-03-09,5.54,5.54,5.46,5.48,3800,5.30
2009-03-06,5.53,5.53,5.45,5.46,7000,5.29
2009-03-05,5.50,5.50,5.45,5.45,8700,5.28
2009-03-04,5.50,5.50,5.45,5.45,7000,5.28
2009-03-03,5.59,5.62,5.45,5.54,2700,5.36
2009-03-02,5.47,5.59,5.41,5.53,12200,5.35
2009-02-27,5.60,5.69,5.39,5.39,28200,5.22
2009-02-26,5.69,5.75,5.45,5.53,24100,5.35
2009-02-25,5.65,5.77,5.55,5.58,23400,5.40
2009-02-24,5.70,5.70,5.50,5.65,12400,5.47
2009-02-23,5.41,5.80,5.41,5.64,49000,5.46
2009-02-20,5.40,5.43,5.30,5.30,8300,5.13
2009-02-19,5.40,5.54,5.37,5.42,16100,5.25
2009-02-18,5.45,5.46,5.34,5.40,5800,5.23
2009-02-17,5.66,5.70,5.39,5.40,13900,5.23
2009-02-16,5.80,5.80,5.65,5.74,10400,5.56
2009-02-13,5.60,5.90,5.60,5.80,19800,5.61
2009-02-12,5.60,5.60,5.46,5.60,14900,5.42
2009-02-11,5.58,5.67,5.42,5.67,11100,5.49
2009-02-10,5.60,5.85,5.50,5.50,34600,5.32
2009-02-09,5.31,5.68,5.16,5.68,78900,5.50
2009-02-06,5.40,5.45,5.25,5.25,36400,5.08
2009-02-05,5.42,5.50,5.30,5.38,40700,5.21
2009-02-04,5.63,5.68,5.37,5.40,46700,5.23
2009-02-03,5.88,5.88,5.56,5.57,13400,5.39
2009-02-02,5.97,6.00,5.82,5.83,6600,5.64
2009-01-30,6.20,6.20,6.06,6.06,15900,5.87
2009-01-29,6.35,6.40,6.02,6.22,27200,6.02
2009-01-28,6.53,6.53,6.36,6.37,9500,6.17
2009-01-27,6.48,6.65,6.39,6.45,14800,6.24
2009-01-26,6.30,6.47,6.21,6.47,15800,6.26
2009-01-23,6.42,6.42,6.30,6.30,5400,6.10
2009-01-22,6.58,6.60,6.50,6.50,12300,6.29
2009-01-21,6.50,6.51,6.50,6.50,3800,6.29
2009-01-20,6.60,6.61,6.42,6.42,6300,6.21
2009-01-19,6.74,6.75,6.60,6.60,4000,6.39
2009-01-16,6.51,6.78,6.51,6.65,16800,6.44
2009-01-15,6.80,6.86,6.42,6.42,15400,6.21
2009-01-14,7.18,7.25,6.90,6.90,14300,6.68
2009-01-13,7.25,7.28,7.18,7.28,5600,7.05
2009-01-12,7.40,7.50,7.30,7.30,18800,7.07
2009-01-09,7.43,7.43,7.20,7.30,30200,7.07
2009-01-08,7.67,7.67,7.46,7.49,8100,7.25
2009-01-07,7.75,8.10,7.59,7.70,98900,7.45
2009-01-06,7.65,7.75,7.60,7.70,6900,7.45
2009-01-05,7.64,7.70,7.61,7.69,33200,7.44
2009-01-02,7.60,7.80,7.51,7.51,27600,7.27
2008-12-30,7.39,7.70,7.30,7.50,31300,7.26
2008-12-29,7.10,7.35,7.10,7.30,38400,7.07
2008-12-23,6.90,7.05,6.83,7.05,34200,6.82
2008-12-22,6.90,6.98,6.80,6.90,56500,6.68
2008-12-19,6.70,6.80,6.50,6.80,16300,6.58
2008-12-18,6.90,6.90,6.60,6.65,27500,6.44
2008-12-17,6.90,6.90,6.80,6.80,9700,6.58
2008-12-16,6.95,7.20,6.70,6.75,34400,6.53
2008-12-15,6.95,6.97,6.85,6.90,24200,6.68
2008-12-12,6.99,6.99,6.68,6.85,16300,6.63
2008-12-11,6.80,6.90,6.55,6.90,34800,6.68
2008-12-10,6.80,6.86,6.70,6.70,23500,6.49
2008-12-09,7.00,7.00,6.75,6.75,34600,6.53
2008-12-08,6.84,7.00,6.84,6.90,20000,6.68
2008-12-05,6.81,6.81,6.66,6.70,15400,6.49
2008-12-04,6.71,6.91,6.71,6.90,14300,6.68
2008-12-03,7.11,7.11,6.80,6.80,14800,6.58
2008-12-02,7.09,7.10,6.96,7.05,19000,6.82
2008-12-01,7.70,7.70,7.00,7.04,24200,6.82
2008-11-28,7.74,7.74,7.49,7.49,22000,7.25
2008-11-27,7.67,7.67,7.55,7.65,24000,7.41
2008-11-26,7.81,7.90,7.59,7.65,47900,7.41
2008-11-25,7.99,7.99,7.75,7.75,18300,7.50
2008-11-24,7.89,7.89,7.75,7.89,14900,7.64
2008-11-21,7.99,7.99,7.47,7.58,20300,7.34
2008-11-20,8.36,8.46,7.78,7.95,17300,7.70
2008-11-19,8.70,8.70,8.36,8.40,28400,8.13
2008-11-18,8.71,8.74,8.55,8.65,16300,8.37
2008-11-17,9.00,9.00,8.75,8.78,74500,8.50
2008-11-14,9.00,9.02,8.86,8.89,12500,8.61
2008-11-13,8.80,8.80,8.56,8.74,4300,8.46
2008-11-12,9.00,9.12,8.70,8.70,14000,8.42
2008-11-11,9.17,9.17,8.90,8.90,15500,8.62
2008-11-10,8.95,9.17,8.95,9.17,2300,8.88
2008-11-07,9.20,9.20,8.90,9.00,2100,8.71
2008-11-06,9.26,9.26,8.90,9.10,17900,8.81
2008-11-05,9.49,9.49,9.20,9.30,31500,9.00
2008-11-04,9.15,9.45,9.15,9.38,43200,9.08
2008-11-03,9.25,9.40,8.84,9.15,50700,8.86
2008-10-31,9.18,9.18,8.68,9.18,30000,8.89
2008-10-30,9.20,9.50,8.99,9.00,33100,8.71
2008-10-29,8.90,9.20,8.80,8.90,3200,8.62
2008-10-28,9.00,9.00,8.60,8.60,9000,8.33
2008-10-27,8.60,9.00,8.50,8.70,4800,8.42
2008-10-24,9.55,10.15,8.55,9.11,13400,8.82
2008-10-23,9.51,10.40,9.45,9.45,26500,9.15
2008-10-22,9.75,9.86,9.65,9.65,5900,9.34
2008-10-21,10.01,10.06,9.80,9.88,11900,9.56
2008-10-20,10.00,10.15,9.90,9.95,6900,9.63
2008-10-17,10.20,10.20,9.82,9.98,19000,9.66
2008-10-16,10.78,10.78,9.89,10.01,10500,9.69
2008-10-15,11.00,11.05,10.63,10.63,22300,10.29
2008-10-14,11.05,11.30,10.99,11.16,33000,10.80
2008-10-13,10.17,10.70,10.05,10.60,22100,10.26
2008-10-10,10.00,10.08,9.60,9.89,14100,9.57
2008-10-09,11.10,11.30,9.81,9.95,27000,9.63
2008-10-08,11.50,11.50,10.50,11.00,13500,10.65
2008-10-07,12.55,12.55,11.80,11.82,11500,11.44
2008-10-06,12.75,13.05,12.48,12.50,13000,12.10
2008-10-03,13.70,13.70,13.37,13.41,4800,12.98
2008-10-02,13.70,13.80,13.69,13.80,1400,13.36
2008-10-01,14.29,14.29,13.76,13.76,12300,13.32
2008-09-30,13.70,13.70,13.11,13.70,7300,13.26
2008-09-29,13.72,13.80,13.12,13.45,8000,13.02
2008-09-26,13.68,13.85,13.66,13.66,10600,13.22
2008-09-25,13.90,13.90,13.70,13.73,4000,13.29
2008-09-24,14.10,14.10,13.69,13.69,3800,13.25
2008-09-23,13.80,13.90,13.77,13.81,900,13.37
2008-09-22,14.37,14.37,13.78,14.00,3100,13.55
2008-09-19,13.70,14.50,13.60,14.00,12500,13.55
2008-09-18,13.80,13.80,12.90,13.30,8900,12.88
2008-09-17,14.15,14.20,13.90,13.90,8400,13.46
2008-09-16,14.16,14.16,13.80,13.95,7700,13.50
2008-09-15,14.20,14.20,13.81,13.95,12100,13.50
2008-09-12,14.00,14.20,13.95,14.20,6500,13.75
2008-09-11,14.01,14.17,13.90,13.95,27500,13.50
2008-09-10,14.20,14.20,14.00,14.05,16700,13.60
2008-09-09,14.20,14.21,14.00,14.05,33400,13.60
2008-09-08,14.25,14.39,14.17,14.20,36300,13.75
2008-09-05,14.14,14.20,13.91,14.00,20400,13.55
2008-09-04,14.46,14.46,14.21,14.25,44600,13.79
2008-09-03,14.25,14.35,14.17,14.25,64200,13.79
2008-09-02,14.25,14.31,14.13,14.29,900,13.83
2008-09-01,14.46,14.46,14.00,14.27,6400,13.81
2008-08-29,14.16,14.50,14.16,14.40,7300,13.94
2008-08-28,14.00,14.29,13.90,14.00,33300,13.55
2008-08-27,14.28,14.40,13.95,14.00,33200,13.55
2008-08-26,14.40,14.40,14.00,14.00,1400,13.55
2008-08-25,14.50,14.50,14.15,14.39,3000,13.93
2008-08-22,14.49,14.50,14.49,14.49,3600,14.03
2008-08-21,14.35,14.45,14.00,14.45,10800,13.99
2008-08-20,15.11,15.36,14.17,14.65,15300,14.18
2008-08-19,15.84,15.84,15.11,15.11,3700,14.63
2008-08-18,15.90,15.95,15.50,15.50,5100,15.00
2008-08-15,16.03,16.03,15.81,15.81,1600,15.30
2008-08-14,15.55,15.95,15.24,15.90,7700,15.39
2008-08-13,15.75,15.75,14.95,15.50,7300,15.00
2008-08-12,15.84,16.00,15.65,16.00,3100,15.49
2008-08-11,15.80,16.05,15.80,15.85,900,15.34
2008-08-08,16.05,16.05,15.60,16.00,7400,15.49
2008-08-07,16.54,16.54,16.18,16.35,5600,15.83
2008-08-06,16.75,16.75,16.00,16.24,2600,15.72
2008-08-05,16.40,16.48,16.20,16.40,1900,15.88
2008-08-04,16.60,16.60,16.28,16.50,5400,15.97
2008-08-01,15.73,16.40,15.73,16.40,6800,15.88
2008-07-31,16.08,16.69,15.76,16.05,32200,15.54
2008-07-30,15.65,16.41,15.00,16.41,35400,15.89
2008-07-29,15.39,15.67,15.20,15.67,10100,15.17
2008-07-28,15.45,15.68,15.01,15.65,18000,15.15
2008-07-25,14.80,15.31,14.73,15.20,6100,14.71
2008-07-24,14.46,15.00,14.45,14.62,22300,14.15
2008-07-23,13.85,14.50,13.85,14.30,7800,13.84
2008-07-22,13.85,14.08,13.85,13.85,2300,13.41
2008-07-21,14.50,14.50,13.85,14.05,20900,13.60
2008-07-18,14.03,14.50,13.99,14.50,6900,14.04
2008-07-17,14.30,14.37,13.80,14.03,25000,13.58
2008-07-16,14.06,14.07,14.06,14.07,1100,13.62
2008-07-15,14.00,14.25,13.85,14.07,11500,13.62
2008-07-14,13.80,14.25,13.80,14.25,3500,13.79
2008-07-11,14.22,14.22,13.80,14.06,5600,13.61
2008-07-10,15.15,15.15,13.79,14.00,10200,13.55
2008-07-09,15.25,15.28,14.80,14.99,4600,14.51
2008-07-08,15.15,15.25,15.05,15.05,6600,14.57
2008-07-07,15.39,15.95,15.20,15.40,6400,14.91
2008-07-04,15.45,15.85,15.18,15.40,4700,14.91
2008-07-03,15.95,15.95,15.00,15.34,6800,14.85
2008-07-02,15.70,16.05,15.70,15.76,3500,15.26
2008-07-01,15.76,15.90,15.54,15.90,4800,15.39
2008-06-30,16.00,16.19,14.91,15.85,36100,15.34
2008-06-27,16.10,16.30,15.68,16.00,11200,15.49
2008-06-26,16.35,16.50,16.20,16.20,2300,15.68
2008-06-25,16.20,17.00,16.07,16.55,13200,16.02
2008-06-24,16.30,16.59,16.15,16.24,9100,15.72
2008-06-23,16.11,16.30,16.11,16.20,5800,15.68
2008-06-20,16.63,16.81,16.25,16.25,2200,15.73
2008-06-19,16.75,17.00,16.61,16.61,8900,16.08
2008-06-18,16.75,16.99,16.75,16.90,800,16.36
2008-06-17,16.90,16.90,16.80,16.87,1200,16.33
2008-06-16,16.99,17.00,16.85,16.90,1800,16.36
2008-06-13,16.71,16.95,16.60,16.94,8900,16.40
2008-06-12,16.71,16.95,16.36,16.90,18900,16.36
2008-06-11,16.50,17.10,16.49,16.90,15600,16.36
2008-06-10,16.60,16.60,16.31,16.48,3300,15.95
2008-06-06,16.49,16.58,16.20,16.38,20300,15.86
2008-06-05,16.05,16.45,16.05,16.27,11600,15.75
2008-06-04,16.43,16.43,16.20,16.20,4400,15.68
2008-06-03,16.25,17.00,16.20,16.20,14400,15.68
2008-06-02,16.20,16.40,16.20,16.23,4400,15.71
2008-05-30,16.69,16.77,15.85,15.85,21000,15.34
2008-05-29,16.99,17.15,16.52,16.90,7300,16.36
2008-05-28,16.70,17.11,16.30,16.90,16600,16.36
2008-05-27,16.72,17.10,16.00,17.00,16900,16.46
2008-05-26,16.85,17.05,16.66,17.05,700,16.51
2008-05-23,16.50,16.98,16.21,16.85,6500,16.31
2008-05-22,17.10,17.10,16.51,16.86,14400,16.32
2008-05-21,16.50,17.10,16.50,16.80,37100,16.26
2008-05-20,16.50,16.90,16.21,16.90,10800,16.36
2008-05-19,16.35,16.74,16.18,16.50,21400,15.97
2008-05-16,16.35,16.35,16.00,16.24,18700,15.72
2008-05-15,16.20,16.35,15.89,16.35,6400,15.83
2008-05-14,15.35,16.15,15.25,16.15,32200,15.63
2008-05-13,15.55,15.70,15.24,15.50,5700,15.00
2008-05-12,14.50,16.00,14.50,16.00,13800,15.49
2008-05-09,14.50,14.92,14.50,14.60,4500,14.13
2008-05-08,14.55,14.84,14.45,14.84,3100,14.37
2008-05-07,15.02,15.02,14.50,14.69,3100,14.22
2008-05-06,15.00,15.00,14.50,14.50,6900,14.04
2008-05-05,15.25,15.25,14.96,15.18,1600,14.70
2008-05-02,15.25,15.60,15.10,15.40,9600,14.91
2008-04-30,15.25,15.50,15.01,15.50,11400,15.00
2008-04-29,14.70,15.60,14.70,15.60,17000,15.10
2008-04-28,14.40,15.75,14.40,15.50,33100,15.00
2008-04-25,13.00,14.70,13.00,14.40,72000,13.94
2008-04-24,13.00,13.19,13.00,13.01,2900,12.59
2008-04-23,12.90,13.37,12.65,13.05,10900,12.63
2008-04-22,12.99,13.39,12.71,13.25,10400,12.83
2008-04-21,13.25,13.64,12.60,12.76,22300,12.35
2008-04-18,12.16,13.25,12.16,13.25,69500,12.83
2008-04-17,12.10,12.50,12.10,12.40,18400,12.00
2008-04-16,11.70,12.05,11.62,12.05,6500,11.67
2008-04-15,12.00,12.00,11.29,11.60,13800,11.23
2008-04-14,11.90,12.09,11.90,11.90,5600,11.52
2008-04-11,12.49,12.73,12.00,12.20,23300,11.81
2008-04-10,11.00,12.03,10.81,12.03,54800,11.65
2008-04-09,10.30,10.96,10.30,10.96,25600,10.61
2008-04-08,10.10,10.69,9.93,10.29,31000,9.96
2008-04-07,10.15,10.15,9.85,10.00,20100,9.68
2008-04-04,10.10,10.13,9.85,10.05,36100,9.73
2008-04-03,10.20,10.20,10.00,10.10,35200,9.78
2008-04-02,10.24,10.30,10.15,10.25,13000,9.92
2008-04-01,10.25,10.35,10.21,10.24,17900,9.91
2008-03-31,10.25,10.30,10.13,10.21,6900,9.88
2008-03-28,9.90,10.29,9.90,10.25,18300,9.92
2008-03-27,9.41,9.95,9.41,9.80,53300,9.49
2008-03-26,8.98,9.44,8.98,9.35,50200,9.05
2008-03-25,8.90,9.10,8.85,9.00,16800,8.71
2008-03-20,9.32,9.35,8.55,8.60,17300,8.33
2008-03-19,9.60,9.64,9.25,9.25,28500,8.95
2008-03-18,9.70,9.80,9.33,9.47,83700,9.17
2008-03-14,10.09,10.15,9.79,9.79,30900,9.48
2008-03-13,10.68,10.68,9.70,9.80,23000,9.49
2008-03-12,10.70,10.80,10.50,10.50,19000,10.16
2008-03-11,11.21,11.40,10.50,10.50,52800,10.16
2008-03-10,12.21,12.35,11.00,11.00,31500,10.65
2008-03-07,12.30,12.48,12.30,12.45,2200,12.05
2008-03-06,12.55,13.00,12.35,12.44,12100,12.04
2008-03-05,12.45,12.46,12.45,12.45,4200,12.05
2008-03-04,12.95,12.95,12.16,12.30,6100,11.91
2008-02-29,12.70,13.20,12.53,12.53,13000,12.13
2008-02-28,12.50,12.70,12.20,12.70,8000,12.29
2008-02-27,12.79,13.04,12.30,12.30,4100,11.91
2008-02-26,13.00,13.05,12.47,12.55,24400,12.15
2008-02-25,13.15,13.15,12.75,12.83,9500,12.42
2008-02-22,13.10,13.10,12.90,13.09,2100,12.67
2008-02-21,13.15,13.15,12.92,13.05,1600,12.63
2008-02-20,12.87,13.10,12.87,13.10,1100,12.68
2008-02-19,13.00,13.49,12.95,13.10,4400,12.68
2008-02-18,13.05,13.05,12.77,12.91,8100,12.50
2008-02-15,12.99,13.00,12.64,12.99,13100,12.57
2008-02-14,13.52,14.19,13.16,13.25,9500,12.83
2008-02-13,13.00,13.20,12.75,12.85,45100,12.44
2008-02-12,13.10,13.45,12.70,12.75,12800,12.34
2008-02-11,13.50,13.50,12.90,12.90,44500,12.49
2008-02-08,13.65,14.19,12.80,13.00,24200,12.58
2008-02-07,13.50,13.70,13.30,13.60,9400,13.17
2008-02-06,13.50,13.80,13.50,13.55,14200,13.12
2008-02-05,14.50,14.50,13.60,13.84,9900,13.40
2008-02-04,14.10,15.22,14.10,14.65,8500,14.18
2008-02-01,14.10,14.10,13.90,14.10,3700,13.65
2008-01-31,14.20,14.20,13.85,14.10,9200,13.65
2008-01-30,14.20,14.20,13.80,14.00,7800,13.55
2008-01-29,14.00,14.00,13.84,14.00,400,13.55
2008-01-28,14.26,14.53,13.66,13.86,5400,13.42
2008-01-25,14.10,14.32,13.99,14.00,12600,13.55
2008-01-24,14.27,14.27,13.90,14.25,5600,13.79
2008-01-23,14.36,14.90,13.80,14.10,47700,13.65
2008-01-22,14.10,14.48,13.00,14.10,18200,13.65
2008-01-21,14.99,15.00,13.90,14.17,16600,13.72
2008-01-18,14.49,15.48,14.49,14.95,8900,14.47
2008-01-17,14.03,14.40,14.03,14.40,7500,13.94
2008-01-16,14.40,14.50,13.67,13.90,24400,13.46
2008-01-15,14.85,14.95,14.10,14.60,11000,14.13
2008-01-14,14.75,14.90,14.40,14.57,20800,14.10
2008-01-11,15.50,15.68,14.64,14.90,21500,14.42
2008-01-10,15.40,15.60,15.30,15.30,29100,14.81
2008-01-09,15.99,15.99,14.72,15.11,31300,14.63
2008-01-08,16.47,16.47,15.85,16.00,16200,15.49
2008-01-07,16.72,16.72,16.18,16.20,2600,15.68
2008-01-04,16.75,16.86,16.41,16.42,3800,15.90
2008-01-03,17.00,17.00,16.70,17.00,36300,16.46
2008-01-02,17.25,17.25,16.80,16.90,10300,16.36
2007-12-28,17.40,17.50,17.06,17.15,1100,16.60
2007-12-27,16.70,17.50,16.70,17.40,2700,16.84
2007-12-21,16.99,16.99,16.70,16.70,4000,16.17
2007-12-20,16.98,17.00,16.75,16.75,4900,16.21
2007-12-19,16.80,17.00,16.80,17.00,5000,16.46
2007-12-18,16.99,17.32,16.80,16.80,2000,16.26
2007-12-17,17.50,17.50,16.75,16.77,1700,16.23
2007-12-14,17.00,17.65,17.00,17.40,1700,16.84
2007-12-13,17.21,17.45,17.00,17.15,4700,16.60
2007-12-12,16.75,17.06,16.50,16.94,7700,16.40
2007-12-11,16.60,17.00,16.50,16.50,3400,15.97
2007-12-10,16.64,16.70,16.30,16.30,15300,15.78
2007-12-07,16.76,16.92,16.55,16.70,12000,16.17
2007-12-06,17.19,17.19,16.60,16.70,17400,16.17
2007-12-05,17.20,17.30,16.70,17.30,29800,16.75
2007-12-04,17.35,17.37,16.57,16.88,32800,16.34
2007-12-03,17.85,17.90,17.05,17.05,21000,16.51
2007-11-30,17.99,18.00,17.87,18.00,10100,17.42
2007-11-29,17.50,17.80,16.78,17.65,14800,17.09
2007-11-28,17.70,17.70,17.40,17.70,2100,17.13
2007-11-27,17.43,18.33,17.25,17.70,10100,17.13
2007-11-26,17.45,17.45,17.10,17.10,1400,16.55
2007-11-23,17.25,17.40,17.25,17.40,300,16.84
2007-11-22,15.54,17.50,15.39,17.30,10100,16.75
2007-11-21,17.00,17.00,15.95,15.95,6200,15.44
2007-11-20,17.50,17.50,17.06,17.06,3500,16.51
2007-11-19,17.50,17.50,17.50,17.50,100,16.94
2007-11-16,17.53,18.00,17.53,17.75,1700,17.18
2007-11-15,17.80,18.09,17.70,17.70,4600,17.13
2007-11-14,18.60,18.60,17.77,17.77,3200,17.20
2007-11-13,18.45,18.70,18.35,18.48,600,17.89
2007-11-12,18.40,18.58,18.30,18.41,800,17.82
2007-11-09,18.40,19.00,18.32,18.32,6500,17.73
2007-11-08,18.30,18.45,18.30,18.30,1000,17.72
2007-11-07,18.21,18.50,18.21,18.50,300,17.91
2007-11-06,18.45,18.45,18.45,18.45,000,17.86
2007-11-05,18.50,18.50,18.20,18.20,1300,17.62
2007-11-02,18.00,18.60,18.00,18.60,22100,18.01
2007-11-01,17.65,17.95,17.65,17.90,42500,17.33
2007-10-31,18.00,18.00,17.70,17.75,6300,17.18
2007-10-30,18.05,18.12,17.90,17.99,13900,17.42
2007-10-29,18.00,18.10,18.00,18.10,2300,17.52
2007-10-26,18.20,18.20,18.00,18.00,300,17.42
2007-10-25,18.01,18.10,18.01,18.05,1400,17.47
2007-10-24,18.30,18.40,18.00,18.00,27000,17.42
2007-10-23,18.05,18.30,18.00,18.30,41500,17.72
2007-10-22,18.11,18.11,18.00,18.00,1000,17.42
2007-10-19,18.00,18.27,18.00,18.00,000,17.42
2007-10-18,18.10,18.10,18.00,18.00,17300,17.42
2007-10-17,18.50,18.50,18.00,18.00,20000,17.42
2007-10-16,18.18,18.39,18.17,18.17,3600,17.59
2007-10-15,18.00,18.34,18.00,18.15,700,17.57
2007-10-12,18.50,18.50,18.16,18.25,700,17.67
2007-10-11,18.26,18.50,18.26,18.26,65100,17.68
2007-10-10,18.60,18.60,18.26,18.60,53900,18.01
2007-10-09,18.15,18.55,18.00,18.55,7900,17.96
2007-10-08,18.50,18.50,18.13,18.47,4400,17.88
2007-10-05,18.85,18.85,18.25,18.25,16200,17.67
2007-10-04,18.40,18.80,18.20,18.80,4700,18.20
2007-10-03,18.40,18.57,18.20,18.25,47400,17.67
2007-10-02,18.53,19.05,18.17,18.30,46700,17.72
2007-10-01,17.70,18.25,17.70,18.25,153800,17.67
2007-09-28,17.89,17.95,17.89,17.95,3400,17.38
2007-09-27,17.70,17.99,17.65,17.65,242200,17.09
2007-09-26,17.75,18.00,17.75,17.92,1700,17.35
2007-09-25,18.00,18.00,17.80,17.85,2200,17.28
2007-09-24,17.60,18.13,17.60,18.00,42100,17.42
2007-09-21,17.80,18.17,17.78,17.90,60500,17.33
2007-09-20,17.85,17.89,17.47,17.75,3600,17.18
2007-09-19,18.00,18.20,17.31,17.65,19800,17.09
2007-09-18,17.80,18.00,17.50,17.75,3000,17.18
2007-09-17,17.80,17.90,17.40,17.69,2800,17.12
2007-09-14,17.56,18.25,17.50,17.72,11200,17.15
2007-09-13,17.40,18.00,17.31,17.31,3400,16.76
2007-09-12,17.99,17.99,17.15,17.15,155900,16.60
2007-09-11,18.05,18.45,17.50,17.80,28600,17.23
2007-09-10,18.00,18.00,17.30,17.60,700,17.04
2007-09-07,18.05,18.20,17.62,17.62,95200,17.06
2007-09-06,17.90,18.00,17.90,18.00,7100,17.42
2007-09-05,18.00,18.00,17.56,17.90,7600,17.33
2007-09-04,18.00,18.50,18.00,18.00,5800,17.42
2007-09-03,17.75,18.50,17.25,18.00,4000,17.42
2007-08-31,17.15,17.80,17.00,17.75,2400,17.18
2007-08-30,17.50,17.57,17.20,17.20,5300,16.65
2007-08-29,17.15,17.50,17.15,17.16,84500,16.61
2007-08-28,17.40,17.40,17.00,17.00,27800,16.46
2007-08-27,17.05,17.80,17.05,17.80,2300,17.23
2007-08-24,17.00,17.00,16.12,16.90,8700,16.36
2007-08-23,16.50,16.50,16.11,16.35,5500,15.83
2007-08-22,16.89,16.98,16.10,16.25,11900,15.73
2007-08-21,16.50,16.89,16.11,16.50,4900,15.97
2007-08-20,16.70,16.70,16.49,16.50,23800,15.97
2007-08-17,14.00,17.99,13.61,16.90,25700,16.36
2007-08-16,16.50,16.50,15.31,15.31,2800,14.82
2007-08-15,16.90,17.00,16.50,17.00,47700,16.46
2007-08-14,17.00,17.00,16.92,16.92,1900,16.38
2007-08-13,17.00,17.58,17.00,17.00,1800,16.46
2007-08-10,17.50,17.50,16.80,16.95,30300,16.41
2007-08-09,17.25,17.40,16.80,17.40,45400,16.84
2007-08-08,17.20,17.45,17.15,17.45,21000,16.89
2007-08-07,17.55,17.55,16.56,17.00,145500,16.46
2007-08-06,16.50,17.40,16.50,17.30,27600,16.75
2007-08-03,17.90,17.90,17.03,17.30,140300,16.75
2007-08-02,17.59,17.65,17.50,17.50,35100,16.94
2007-08-01,17.90,17.90,16.51,17.51,15800,16.95
2007-07-31,17.90,17.91,17.85,17.87,3900,17.30
2007-07-30,17.99,18.00,17.99,17.99,300,17.42
2007-07-27,18.00,18.05,18.00,18.00,254600,17.42
2007-07-26,18.01,18.10,18.00,18.05,106800,17.47
2007-07-25,18.10,18.20,18.00,18.05,54400,17.47
2007-07-24,18.10,18.20,18.10,18.10,5500,17.52
2007-07-23,18.10,18.10,18.10,18.10,4600,17.52
2007-07-20,18.33,18.33,18.00,18.10,25000,17.52
2007-07-19,18.15,18.39,18.10,18.35,38100,17.76
2007-07-18,18.49,18.49,18.04,18.20,8600,17.62
2007-07-17,18.50,18.59,18.40,18.40,13100,17.81
2007-07-16,18.60,18.60,18.20,18.56,17500,17.97
2007-07-13,18.50,18.55,18.20,18.49,9700,17.90
2007-07-12,18.30,18.70,18.20,18.50,25900,17.91
2007-07-11,18.01,18.29,17.71,18.15,88500,17.57
2007-07-10,18.75,18.75,18.01,18.16,19600,17.58
2007-07-09,18.70,18.85,18.52,18.70,32100,18.10
2007-07-06,19.00,19.00,18.40,18.70,20600,18.10
2007-07-05,18.50,19.00,18.45,18.70,96500,18.10
2007-07-04,18.40,18.73,18.30,18.47,80500,17.88
2007-07-03,18.20,18.40,18.10,18.40,40100,17.81
2007-07-02,18.00,18.25,17.91,18.25,164800,17.67
2007-06-29,17.70,17.90,17.60,17.80,234400,17.23
2007-06-28,19.00,19.00,16.70,17.60,3515800,17.04