Date,Open,High,Low,Close,Volume,Adj Close
2010-03-22,50.28,51.08,49.88,50.95,136500,50.95
2010-03-19,50.97,51.30,50.48,50.48,284200,50.48
2010-03-18,50.99,51.06,50.62,50.62,86000,50.62
2010-03-17,51.19,51.30,50.65,51.11,152100,51.11
2010-03-16,49.86,50.25,49.85,50.10,63200,50.10
2010-03-15,49.99,50.25,49.60,49.67,74900,49.67
2010-03-12,50.15,50.45,49.83,50.09,101200,50.09
2010-03-11,50.34,50.54,49.77,50.09,158700,50.09
2010-03-10,49.78,50.55,49.71,50.54,122800,50.54
2010-03-09,49.82,50.16,49.63,49.82,139100,49.82
2010-03-08,49.40,49.80,48.65,49.60,389200,49.60
2010-03-05,50.33,51.00,49.96,51.00,116000,51.00
2010-03-04,50.75,51.32,50.20,50.38,134600,50.38
2010-03-03,50.47,51.06,50.47,51.00,85900,51.00
2010-03-02,50.75,51.06,50.10,50.80,193000,50.80
2010-03-01,50.05,51.06,49.70,51.06,206300,51.06
2010-02-26,49.46,49.83,49.21,49.78,87100,49.78
2010-02-25,49.65,50.49,48.88,49.22,185300,49.22
2010-02-24,50.53,50.70,49.83,50.18,106700,50.18
2010-02-23,50.75,51.00,50.51,50.64,161000,50.64
2010-02-22,50.56,50.95,50.05,50.27,76400,50.27
2010-02-19,49.97,50.58,49.88,50.30,124700,50.30
2010-02-18,50.30,50.64,49.99,50.56,154400,50.56
2010-02-17,49.50,50.29,49.20,50.22,169400,50.22
2010-02-16,49.40,49.76,49.05,49.76,103000,49.76
2010-02-15,49.30,49.41,48.78,49.08,103800,49.08
2010-02-12,48.78,49.31,48.76,49.13,195000,49.13
2010-02-11,48.98,49.21,48.51,48.78,145900,48.78
2010-02-10,49.13,49.13,48.10,48.50,180200,48.50
2010-02-09,47.62,48.60,47.62,48.51,224100,48.51
2010-02-08,47.69,48.33,47.39,47.94,218500,47.94
2010-02-05,48.77,49.07,47.39,47.39,320500,47.39
2010-02-04,50.34,50.57,49.18,49.18,245200,49.18
2010-02-03,50.51,50.57,49.81,50.15,150900,50.15
2010-02-02,49.42,50.81,49.12,50.46,220100,50.46
2010-02-01,48.93,49.74,48.75,49.39,221700,49.39
2010-01-29,49.35,49.60,48.49,49.00,394900,49.00
2010-01-28,48.80,50.57,48.74,48.94,487700,48.94
2010-01-27,47.22,48.61,46.85,47.96,379100,47.96
2010-01-26,47.40,48.12,46.26,47.77,557500,47.77
2010-01-25,48.86,50.05,47.97,49.82,457000,49.82
2010-01-22,46.98,47.25,46.10,46.99,353500,46.99
2010-01-21,48.61,48.61,47.24,47.24,287400,47.24
2010-01-20,48.88,48.97,47.88,48.11,364100,48.11
2010-01-19,49.94,50.12,48.78,48.90,278400,48.90
2010-01-18,50.79,50.82,48.66,49.93,207700,49.93
2010-01-15,49.90,51.41,49.70,50.49,323000,50.49
2010-01-14,48.92,49.72,48.54,49.19,223900,49.19
2010-01-13,48.94,49.00,48.28,48.92,202400,48.92
2010-01-12,48.44,49.13,47.85,48.75,300200,48.75
2010-01-11,48.51,48.60,47.65,48.55,384000,48.55
2010-01-08,48.50,48.59,47.40,47.77,242900,47.77
2010-01-07,48.34,48.59,48.05,48.15,132500,48.15
2010-01-06,48.44,48.82,48.06,48.70,139700,48.70
2010-01-05,48.17,48.26,48.00,48.13,150000,48.13
2010-01-04,47.63,48.00,47.15,47.94,96400,47.94
2009-12-30,47.16,47.65,47.07,47.65,41400,47.65
2009-12-29,47.06,47.21,46.74,47.13,42300,47.13
2009-12-28,47.50,47.74,46.67,46.67,50500,46.67
2009-12-23,47.00,47.54,46.65,47.54,138300,47.54
2009-12-22,46.51,46.99,46.44,46.80,101600,46.80
2009-12-21,45.90,46.34,45.84,46.34,119400,46.34
2009-12-18,46.49,46.68,45.58,45.90,248800,45.90
2009-12-17,47.16,47.60,46.63,46.63,164100,46.63
2009-12-16,46.58,47.57,46.40,47.23,212100,47.23
2009-12-15,44.71,46.46,44.32,46.31,290800,46.31
2009-12-14,44.94,45.42,44.03,44.28,236300,44.28
2009-12-11,45.23,45.84,44.72,44.81,250600,44.81
2009-12-10,46.03,46.70,45.39,45.39,136800,45.39
2009-12-09,46.48,46.66,45.71,45.82,114500,45.82
2009-12-08,46.70,47.13,46.02,46.41,163300,46.41
2009-12-07,46.07,47.16,45.93,46.66,122400,46.66
2009-12-04,46.10,46.68,45.18,46.28,178300,46.28
2009-12-03,47.20,47.20,45.46,45.84,169600,45.84
2009-12-02,47.25,47.69,46.27,46.55,182200,46.55
2009-12-01,46.70,47.30,46.43,47.17,198700,47.17
2009-11-30,47.98,48.19,45.88,46.00,330700,46.00
2009-11-27,44.90,48.44,44.85,47.98,369900,47.98
2009-11-26,45.42,45.92,45.17,45.41,264200,45.41
2009-11-25,45.50,45.64,44.93,45.37,270300,45.37
2009-11-24,44.89,45.50,44.46,45.38,170700,45.38
2009-11-23,43.66,44.87,43.66,44.87,159200,44.87
2009-11-20,43.82,44.45,43.47,43.72,153100,43.72
2009-11-19,45.61,45.61,43.81,43.82,182400,43.82
2009-11-18,44.50,45.71,44.16,45.49,332700,45.49
2009-11-17,44.97,45.21,43.91,44.21,235100,44.21
2009-11-16,45.60,45.89,44.50,44.96,239800,44.96
2009-11-13,45.36,45.80,44.81,45.72,160200,45.72
2009-11-12,45.16,45.76,43.63,45.07,314600,45.07
2009-11-11,44.33,45.89,44.20,44.71,707200,44.71
2009-11-10,41.41,42.71,39.86,42.33,368400,42.33
2009-11-09,40.28,41.22,40.02,40.92,169800,40.92
2009-11-06,39.82,40.41,39.32,39.73,144300,39.73
2009-11-05,39.62,40.34,39.04,39.82,154900,39.82
2009-11-04,39.72,40.12,39.06,39.89,210400,39.89
2009-11-03,39.16,39.81,38.84,39.51,178500,39.51
2009-11-02,39.83,40.00,39.15,39.51,121500,39.51
2009-10-30,39.58,40.70,39.47,39.81,291200,39.81
2009-10-29,39.30,39.77,38.55,39.51,206400,39.51
2009-10-28,40.24,40.31,39.33,39.33,205800,39.33
2009-10-27,40.50,40.90,40.20,40.31,138500,40.31
2009-10-26,41.32,41.32,40.34,40.40,256300,40.40
2009-10-23,41.50,41.73,40.85,41.19,234400,41.19
2009-10-22,42.00,42.54,41.31,41.33,498400,41.33
2009-10-21,43.42,43.58,42.61,43.00,355100,43.00
2009-10-20,43.84,43.84,42.90,43.12,86800,43.12
2009-10-19,43.21,43.90,43.21,43.54,98200,43.54
2009-10-16,43.75,44.03,43.11,43.30,104600,43.30
2009-10-15,44.27,44.83,43.11,43.78,213300,43.78
2009-10-14,44.50,45.07,44.16,44.45,125200,44.45
2009-10-13,45.42,45.68,43.70,44.38,225300,44.38
2009-10-12,44.53,45.88,44.53,45.75,171300,45.75
2009-10-09,44.62,45.03,44.21,44.77,171200,44.77
2009-10-08,44.41,45.75,44.18,45.15,281800,45.15
2009-10-07,43.36,44.21,43.28,43.91,145200,43.91
2009-10-06,42.75,43.33,42.51,43.25,217300,43.25
2009-10-05,42.32,42.60,42.11,42.40,131700,42.40
2009-10-02,43.10,43.34,42.34,42.60,219900,42.60
2009-10-01,43.70,44.43,43.49,43.57,147500,43.57
2009-09-30,44.08,44.50,43.33,44.01,247500,44.01
2009-09-29,44.53,44.55,43.96,44.20,171300,44.20
2009-09-28,43.27,44.70,42.50,44.44,263400,44.44
2009-09-25,43.33,43.33,42.15,43.01,235100,43.01
2009-09-24,44.00,44.36,43.06,43.14,247500,43.14
2009-09-23,42.54,45.26,42.40,44.45,468600,44.45
2009-09-22,40.65,42.92,40.45,42.36,424700,42.36
2009-09-21,40.02,40.69,39.26,40.50,419900,40.50
2009-09-18,39.44,40.29,39.37,39.74,298800,39.74
2009-09-17,40.50,40.50,39.16,39.75,306800,39.75
2009-09-16,41.08,41.08,39.93,40.10,182000,40.10
2009-09-15,40.45,41.21,40.38,40.78,152000,40.78
2009-09-14,39.51,40.51,39.44,40.26,181000,40.26
2009-09-11,40.59,40.75,39.58,40.04,205900,40.04
2009-09-10,39.83,40.29,39.78,40.08,143400,40.08
2009-09-09,40.35,40.89,39.08,39.62,230100,39.62
2009-09-08,40.95,41.66,40.62,40.73,176500,40.73
2009-09-07,40.06,41.25,40.06,40.97,137300,40.97
2009-09-04,39.01,40.38,39.01,40.02,159700,40.02
2009-09-03,38.79,39.68,38.22,38.91,135700,38.91
2009-09-02,38.77,38.86,38.04,38.54,121700,38.54
2009-09-01,39.50,40.13,38.74,38.87,179400,38.87
2009-08-31,39.87,40.14,39.49,39.54,94700,39.54
2009-08-28,39.78,40.71,39.20,40.05,125400,40.05
2009-08-27,39.30,39.76,38.89,39.24,178600,39.24
2009-08-26,38.64,39.78,38.56,39.41,211600,39.41
2009-08-25,37.77,39.42,37.63,38.66,294900,38.66
2009-08-24,37.21,38.82,37.20,38.25,280500,38.25
2009-08-21,36.72,37.40,36.57,37.26,142600,37.26
2009-08-20,35.54,36.93,35.54,36.72,206000,36.72
2009-08-19,35.80,35.80,35.15,35.47,207900,35.47
2009-08-18,36.21,36.43,35.53,36.00,162000,36.00
2009-08-17,36.68,36.76,36.00,36.22,183300,36.22
2009-08-14,37.27,37.67,36.51,36.60,208100,36.60
2009-08-13,36.68,37.45,36.24,36.97,232400,36.97
2009-08-12,36.96,37.10,36.50,36.75,189200,36.75
2009-08-11,37.23,37.62,36.95,37.04,137600,37.04
2009-08-10,37.20,37.65,37.14,37.23,126700,37.23
2009-08-07,37.75,38.00,37.04,37.68,120000,37.68
2009-08-06,37.26,38.40,37.12,37.86,249100,37.86
2009-08-05,37.80,38.20,36.91,37.06,238700,37.06
2009-08-04,38.25,38.25,37.87,38.00,240200,38.00
2009-08-03,38.01,38.30,37.61,38.20,245900,38.20
2009-07-31,36.99,37.81,36.95,37.66,222500,37.66
2009-07-30,37.22,37.30,36.44,36.86,304600,36.86
2009-07-29,37.10,37.30,36.69,36.99,135700,36.99
2009-07-28,37.12,37.34,36.87,37.00,348000,37.00
2009-07-27,36.48,37.64,36.14,37.25,288200,37.25
2009-07-24,36.19,36.43,35.77,36.09,289800,36.09
2009-07-23,36.12,36.48,34.77,36.04,492300,36.04
2009-07-22,39.95,40.21,36.15,36.25,1568600,36.25
2009-07-21,43.38,43.44,42.70,42.70,111700,42.70
2009-07-20,42.10,43.46,41.95,42.76,215800,42.76
2009-07-17,41.75,42.20,41.34,41.71,164700,41.71
2009-07-16,41.60,42.13,41.17,41.65,162200,41.65
2009-07-15,40.76,41.67,40.34,41.43,263900,41.43
2009-07-14,39.92,40.57,39.50,40.30,190500,40.30
2009-07-13,39.30,40.17,38.73,39.98,183200,39.98
2009-07-10,39.49,39.94,39.24,39.72,226700,39.72
2009-07-09,39.70,40.09,39.35,39.87,189900,39.87
2009-07-08,39.20,40.05,39.07,39.67,212600,39.67
2009-07-07,39.70,40.55,39.31,39.45,233500,39.45
2009-07-06,39.50,40.25,38.90,40.13,186300,40.13
2009-07-03,39.78,40.38,39.22,39.51,141900,39.51
2009-07-02,38.77,40.22,38.11,39.72,274100,39.72
2009-07-01,40.09,40.60,38.25,39.56,493900,39.56
2009-06-30,39.80,40.21,39.45,39.88,323700,39.88
2009-06-29,40.15,40.28,39.20,39.84,187400,39.84
2009-06-26,40.97,41.00,39.70,40.02,145900,40.02
2009-06-25,41.09,41.50,39.81,40.47,137800,40.47
2009-06-24,40.81,41.25,39.30,40.82,182200,40.82
2009-06-23,40.93,41.49,40.22,40.40,119100,40.40
2009-06-22,42.19,42.25,40.96,41.02,145800,41.02
2009-06-19,41.71,42.54,41.53,41.99,281000,41.99
2009-06-18,41.02,42.70,40.95,42.00,152800,42.00
2009-06-17,41.69,41.69,40.69,41.09,225200,41.09
2009-06-16,42.30,42.87,41.26,41.66,169100,41.66
2009-06-15,42.12,43.01,41.86,41.90,88700,41.90
2009-06-12,43.32,43.53,42.30,42.48,115100,42.48
2009-06-11,43.43,43.75,42.80,43.10,145500,43.10
2009-06-10,42.80,43.51,42.80,43.06,163800,43.06
2009-06-09,41.76,42.88,40.50,42.50,197300,42.50
2009-06-08,41.79,41.89,41.02,41.49,77500,41.49
2009-06-05,41.99,42.50,41.30,41.77,111700,41.77
2009-06-04,42.00,42.00,41.50,41.96,90400,41.96
2009-06-03,42.55,43.10,41.30,41.98,221700,41.98
2009-06-02,43.00,45.00,41.81,42.23,193000,42.23
2009-06-01,42.91,44.72,41.95,43.81,120200,43.81
2009-05-29,40.24,43.32,40.06,42.43,305800,42.43
2009-05-28,39.23,40.74,39.23,40.00,112200,40.00
2009-05-27,39.61,40.20,39.40,39.96,161700,39.96
2009-05-26,38.90,40.25,38.61,39.50,123100,39.50
2009-05-25,40.22,40.22,38.57,39.28,38100,39.28
2009-05-22,39.60,40.99,39.36,39.97,111400,39.97
2009-05-21,39.90,40.70,39.54,39.87,61800,39.87
2009-05-20,40.15,41.04,39.99,40.48,162400,40.48
2009-05-19,40.65,42.15,39.85,40.00,194300,40.00
2009-05-18,40.66,40.98,39.80,40.07,94200,40.07
2009-05-15,40.41,42.49,40.20,40.78,203800,40.78
2009-05-14,39.75,40.61,39.34,40.38,94000,40.38
2009-05-13,41.10,41.20,39.26,39.75,154400,39.75
2009-05-12,39.68,41.75,39.68,40.72,116600,40.72
2009-05-11,40.27,40.37,39.82,40.02,133200,40.02
2009-05-08,40.61,41.13,39.72,39.99,127000,39.99
2009-05-07,38.80,42.47,38.55,39.89,268600,39.89
2009-05-06,38.26,38.80,37.94,38.46,263900,38.46
2009-05-05,38.59,38.68,37.89,38.26,206900,38.26
2009-05-04,38.45,38.78,37.91,38.39,140500,38.39
2009-04-30,38.09,38.80,37.84,38.00,191000,38.00
2009-04-29,36.55,38.03,36.12,37.65,347000,37.65
2009-04-28,36.10,36.35,34.50,36.10,201100,36.10
2009-04-27,36.77,37.02,35.93,36.36,198000,36.36
2009-04-24,38.70,39.00,36.82,37.45,228100,37.45
2009-04-23,40.10,40.78,38.46,39.12,230400,39.12
2009-04-22,39.88,40.41,39.60,39.97,188800,39.97
2009-04-21,39.01,40.31,38.99,40.31,120200,40.31
2009-04-20,41.09,41.51,38.90,39.27,115000,39.27
2009-04-17,41.21,41.53,40.72,41.32,137000,41.32
2009-04-16,41.50,41.50,40.30,40.91,127500,40.91
2009-04-15,40.57,41.30,40.22,41.09,104100,41.09
2009-04-14,41.90,41.90,40.26,41.10,127700,41.10
2009-04-09,40.83,42.50,40.03,41.92,109700,41.92
2009-04-08,39.24,40.60,38.83,40.11,127000,40.11
2009-04-07,39.19,40.46,39.00,39.54,135200,39.54
2009-04-06,37.96,39.65,37.96,39.56,192200,39.56
2009-04-03,38.11,38.20,37.00,37.90,129600,37.90
2009-04-02,36.81,38.32,35.96,37.97,107900,37.97
2009-04-01,33.80,36.62,33.30,35.62,136900,35.62
2009-03-31,33.87,34.79,33.15,34.11,158300,34.11
2009-03-30,34.86,35.25,33.82,34.25,161600,34.25
2009-03-27,36.17,36.24,35.25,35.58,72800,35.58
2009-03-26,36.40,36.89,35.83,36.21,65400,36.21
2009-03-25,34.88,36.66,34.88,36.22,111700,36.22
2009-03-24,35.29,36.23,34.56,35.19,98100,35.19
2009-03-23,35.79,35.79,34.65,35.02,78700,35.02
2009-03-20,34.39,35.20,33.88,34.69,223200,34.69
2009-03-19,34.80,35.52,34.52,34.92,88900,34.92
2009-03-18,35.49,35.92,34.11,34.32,76900,34.32
2009-03-17,35.20,35.44,34.62,35.05,96000,35.05
2009-03-16,35.71,36.26,35.13,35.62,120600,35.62
2009-03-13,33.95,35.73,33.54,35.30,179600,35.30
2009-03-12,32.80,33.76,32.64,33.35,131600,33.35
2009-03-11,33.47,33.97,32.58,33.11,123800,33.11
2009-03-10,32.33,34.56,32.33,33.72,110000,33.72
2009-03-09,32.46,32.63,31.50,32.45,80300,32.45
2009-03-06,32.93,33.46,31.75,32.27,196000,32.27
2009-03-05,33.50,33.60,32.53,32.67,187500,32.67
2009-03-04,32.17,33.94,31.85,33.80,225400,33.80
2009-03-03,32.62,33.12,31.62,31.95,123900,31.95
2009-03-02,33.03,33.22,31.85,32.11,97600,32.11
2009-02-27,32.96,34.42,32.40,33.45,168600,33.45
2009-02-26,33.13,33.22,32.10,32.83,106800,32.83
2009-02-25,33.69,34.49,32.34,33.14,148700,33.14
2009-02-24,32.22,33.24,31.60,32.87,183000,32.87
2009-02-23,34.23,34.23,31.85,32.73,236300,32.73
2009-02-20,33.76,35.05,33.59,33.91,117700,33.91
2009-02-19,34.55,35.18,33.83,34.41,122800,34.41
2009-02-18,35.32,35.32,33.74,34.36,311300,34.36
2009-02-17,36.30,36.41,35.43,35.54,115500,35.54
2009-02-16,36.69,37.79,35.99,36.59,94500,36.59
2009-02-13,35.63,37.35,35.63,37.00,188300,37.00
2009-02-12,36.96,37.70,34.60,35.26,289700,35.26
2009-02-11,37.46,37.70,36.43,36.91,214100,36.91
2009-02-10,39.85,40.01,37.33,37.89,175800,37.89
2009-02-09,41.30,41.55,39.40,39.98,215100,39.98
2009-02-06,39.76,41.16,39.14,41.10,255000,41.10
2009-02-05,36.44,39.89,36.40,39.73,284700,39.73
2009-02-04,37.50,37.94,36.14,37.21,139700,37.21
2009-02-03,36.47,37.36,35.82,37.36,135400,37.36
2009-02-02,36.63,36.75,35.24,36.36,193300,36.36
2009-01-30,37.39,37.86,36.78,37.23,165400,37.23
2009-01-29,37.99,38.10,37.00,37.57,148700,37.57
2009-01-28,35.92,38.75,35.76,38.41,172800,38.41
2009-01-27,36.31,36.36,35.13,35.42,199600,35.42
2009-01-26,36.21,36.62,34.59,36.20,165200,36.20
2009-01-23,35.38,36.33,34.52,35.91,276500,35.91
2009-01-22,35.24,35.75,34.36,35.39,226700,35.39
2009-01-21,32.00,35.36,31.99,34.98,360900,34.98
2009-01-20,35.60,35.90,31.91,32.41,367000,32.41
2009-01-19,34.50,36.69,34.50,36.52,347500,34.39
2009-01-16,33.90,34.00,33.26,33.61,143600,31.65
2009-01-15,34.50,34.50,31.84,33.22,242500,31.28
2009-01-14,35.01,35.80,34.01,34.37,172700,32.37
2009-01-13,34.65,35.14,34.00,34.60,140500,32.58
2009-01-12,34.39,35.03,34.00,34.71,123500,32.69
2009-01-09,34.49,35.32,34.01,34.50,109800,32.49
2009-01-08,35.18,35.32,33.35,34.19,223200,32.20
2009-01-07,35.86,36.74,34.80,35.40,207200,33.34
2009-01-06,34.52,36.87,34.07,35.92,194100,33.82
2009-01-05,34.64,35.34,33.91,34.68,167700,32.66
2009-01-02,33.90,34.77,32.85,34.27,73300,32.27
2008-12-30,33.47,33.71,32.31,33.71,195100,31.74
2008-12-29,32.01,33.50,32.00,32.72,185800,30.81
2008-12-23,31.01,32.13,31.01,31.05,217700,29.24
2008-12-22,32.20,32.50,31.20,31.70,277800,29.85
2008-12-19,33.80,33.88,31.86,31.86,404100,30.00
2008-12-18,32.77,33.75,32.27,33.75,167800,31.78
2008-12-17,31.86,32.75,31.04,32.47,340700,30.58
2008-12-16,30.63,31.73,30.48,31.42,250200,29.59
2008-12-15,30.02,30.90,30.02,30.35,148100,28.58
2008-12-12,29.81,30.24,28.61,30.05,234500,28.30
2008-12-11,31.83,31.83,29.40,30.52,232500,28.74
2008-12-10,30.25,32.78,29.54,32.00,273300,30.13
2008-12-09,30.87,30.87,29.47,29.99,224700,28.24
2008-12-08,30.21,31.33,29.83,31.00,169700,29.19
2008-12-05,30.37,30.56,28.50,28.81,251100,27.13
2008-12-04,30.52,31.75,29.88,30.76,277000,28.97
2008-12-03,28.27,30.85,27.89,30.37,199900,28.60
2008-12-02,28.00,29.07,27.51,28.23,223500,26.58
2008-12-01,29.06,30.31,28.06,28.46,233600,26.80
2008-11-28,29.52,29.98,28.19,28.96,401400,27.27
2008-11-27,28.29,29.63,28.23,29.39,240000,27.68
2008-11-26,28.45,28.81,27.16,27.80,406300,26.18
2008-11-25,28.28,30.49,26.90,28.51,504700,26.85
2008-11-24,28.52,28.81,26.97,28.32,298400,26.67
2008-11-21,29.00,29.53,27.33,27.80,534700,26.18
2008-11-20,29.96,30.01,27.00,28.95,307900,27.26
2008-11-19,31.27,31.50,30.25,30.52,173500,28.74
2008-11-18,30.33,33.03,29.63,31.00,340100,29.19
2008-11-17,29.45,31.07,29.45,30.48,149800,28.70
2008-11-14,30.57,31.07,29.14,29.57,127400,27.85
2008-11-13,29.64,30.15,29.00,29.64,170500,27.91
2008-11-12,30.94,30.94,28.99,30.06,265700,28.31
2008-11-11,33.07,33.07,30.49,31.25,183500,29.43
2008-11-10,33.48,36.10,33.28,33.51,166500,31.56
2008-11-07,33.68,34.40,32.50,32.79,213700,30.88
2008-11-06,35.84,35.84,32.81,33.95,257500,31.97
2008-11-05,37.65,38.35,36.00,36.61,209400,34.47
2008-11-04,34.29,37.84,34.29,37.42,203000,35.24
2008-11-03,34.28,34.82,33.27,34.05,167100,32.06
2008-10-31,33.50,34.39,32.82,33.92,154800,31.94
2008-10-30,34.00,34.00,32.31,33.25,214300,31.31
2008-10-29,32.66,33.42,32.19,32.87,249500,30.95
2008-10-28,29.80,32.26,29.17,31.05,395200,29.24
2008-10-27,28.50,30.04,27.48,29.22,250700,27.52
2008-10-24,29.90,30.35,27.61,29.86,304100,28.12
2008-10-23,32.24,33.00,30.06,30.90,227100,29.10
2008-10-22,34.46,34.72,32.41,32.54,158900,30.64
2008-10-21,34.30,35.09,33.14,34.45,250600,32.44
2008-10-20,33.94,34.49,32.75,33.89,274800,31.91
2008-10-17,33.73,33.98,31.61,32.95,310400,31.03
2008-10-16,33.07,33.50,30.80,32.12,336000,30.25
2008-10-15,35.67,36.50,34.04,34.27,327700,32.27
2008-10-14,35.60,36.79,35.12,35.80,310300,33.71
2008-10-13,34.00,34.98,31.85,34.03,413700,32.05
2008-10-10,29.10,32.73,28.55,31.38,437000,29.55
2008-10-09,34.43,35.48,32.01,32.55,328700,30.65
2008-10-08,33.98,36.14,30.00,33.87,513100,31.89
2008-10-07,36.32,36.78,33.67,36.00,331100,33.90
2008-10-06,38.84,38.84,33.85,35.93,340300,33.83
2008-10-03,40.10,40.72,39.15,40.25,255400,37.90
2008-10-02,40.50,41.84,39.26,40.15,318000,37.81
2008-10-01,41.74,42.60,39.11,40.69,289100,38.32
2008-09-30,39.85,43.06,39.73,41.49,343700,39.07
2008-09-29,43.48,43.48,40.72,41.49,333300,39.07
2008-09-26,45.80,45.80,43.00,43.94,233900,41.38
2008-09-25,45.39,46.54,44.64,45.87,256000,43.19
2008-09-24,44.13,45.57,43.85,45.11,221400,42.48
2008-09-23,44.98,46.30,42.96,43.78,322000,41.23
2008-09-22,47.34,47.34,44.66,45.45,216800,42.80
2008-09-19,45.48,47.60,42.94,46.74,554900,44.01
2008-09-18,45.29,46.16,42.09,43.34,267200,40.81
2008-09-17,46.88,47.57,45.03,45.03,277200,42.40
2008-09-16,46.18,47.81,45.33,46.05,256500,43.36
2008-09-15,46.31,47.80,45.30,46.80,268400,44.07
2008-09-12,46.53,47.39,46.03,47.22,204600,44.47
2008-09-11,46.75,47.49,45.30,46.27,317400,43.57
2008-09-10,48.81,49.34,46.31,46.77,283100,44.04
2008-09-09,48.60,49.39,48.03,48.94,201900,46.09
2008-09-08,48.75,49.17,47.72,48.61,135700,45.77
2008-09-05,47.15,48.95,46.37,47.06,232600,44.32
2008-09-04,50.08,50.08,47.04,47.89,243500,45.10
2008-09-03,50.16,50.47,49.49,49.81,156600,46.90
2008-09-02,50.00,50.99,49.63,50.48,156900,47.54
2008-09-01,49.80,50.49,49.34,50.15,108000,47.23
2008-08-29,50.49,51.00,49.89,50.30,114300,47.37
2008-08-28,50.66,50.85,49.60,50.58,91300,47.63
2008-08-27,50.39,50.67,49.10,50.43,81200,47.49
2008-08-26,49.21,51.13,49.12,50.58,91400,47.63
2008-08-25,50.39,50.39,49.77,49.86,38600,46.95
2008-08-22,48.68,50.47,48.17,50.04,119300,47.12
2008-08-21,49.41,49.59,48.20,48.77,179400,45.93
2008-08-20,50.11,50.39,49.27,49.84,73100,46.93
2008-08-19,50.10,50.55,49.45,50.04,132200,47.12
2008-08-18,50.00,51.59,49.89,50.74,69800,47.78
2008-08-15,49.93,50.83,49.24,50.38,165100,47.44
2008-08-14,50.58,50.85,49.50,49.71,86100,46.81
2008-08-13,49.10,50.95,48.91,50.08,153200,47.16
2008-08-12,49.27,49.90,48.72,49.06,155500,46.20
2008-08-11,48.69,49.89,48.69,48.99,176700,46.13
2008-08-08,48.93,49.49,47.75,48.72,152200,45.88
2008-08-07,49.46,51.31,48.70,49.31,177100,46.43
2008-08-06,50.00,50.94,48.71,49.57,162200,46.68
2008-08-05,47.18,49.75,47.18,49.75,124300,46.85
2008-08-04,48.72,48.72,47.41,47.59,64200,44.81
2008-08-01,47.50,48.59,47.50,48.20,138500,45.39
2008-07-31,48.45,49.20,47.85,48.19,142200,45.38
2008-07-30,48.81,48.81,47.40,47.84,179000,45.05
2008-07-29,47.89,48.44,46.39,47.94,158700,45.14
2008-07-28,48.73,49.47,48.18,48.59,119800,45.76
2008-07-25,48.00,49.39,47.81,48.73,195300,45.89
2008-07-24,50.29,50.30,47.72,48.77,174400,45.93
2008-07-23,47.65,50.39,47.31,50.06,301400,47.14
2008-07-22,47.11,47.68,45.92,47.35,206400,44.59
2008-07-21,47.41,48.20,47.02,47.62,204800,44.84
2008-07-18,47.22,48.15,45.66,47.59,191900,44.81
2008-07-17,46.40,48.19,46.40,47.70,307900,44.92
2008-07-16,45.48,46.19,43.53,46.04,235000,43.35
2008-07-15,45.78,46.15,44.13,45.43,176500,42.78
2008-07-14,46.70,47.89,46.00,46.46,224400,43.75
2008-07-11,46.66,46.70,45.42,46.18,229400,43.49
2008-07-10,45.81,46.85,45.40,46.23,158400,43.53
2008-07-09,44.94,47.11,44.94,46.18,227200,43.49
2008-07-08,44.00,44.81,43.51,44.35,138100,41.76
2008-07-07,44.58,46.36,44.58,45.72,121600,43.05
2008-07-04,44.79,44.84,43.32,43.81,100600,41.25
2008-07-03,43.11,45.16,42.37,44.62,284500,42.02
2008-07-02,43.50,46.01,43.32,44.02,248000,41.45
2008-07-01,44.05,44.05,41.35,43.14,298600,40.62
2008-06-30,44.92,45.60,43.39,44.22,337000,41.64
2008-06-27,46.02,46.33,44.01,44.85,262300,42.23
2008-06-26,47.39,47.39,46.21,46.57,207900,43.85
2008-06-25,46.85,48.14,46.72,47.65,149000,44.87
2008-06-24,47.80,48.34,46.07,46.83,183700,44.10
2008-06-23,48.76,49.15,47.29,47.64,217800,44.86
2008-06-20,46.87,48.61,46.61,47.34,485400,44.58
2008-06-19,46.43,46.88,45.68,46.57,233700,43.85
2008-06-18,48.37,48.50,46.30,46.54,214700,43.83
2008-06-17,47.57,49.21,47.52,48.89,194600,46.04
2008-06-16,47.11,47.60,46.33,47.18,155500,44.43
2008-06-13,47.82,47.82,46.54,47.08,228300,44.33
2008-06-12,46.74,48.12,46.11,47.87,187100,45.08
2008-06-11,47.77,47.86,46.21,46.70,150100,43.98
2008-06-10,46.57,48.03,45.76,47.45,268400,44.68
2008-06-06,49.37,50.45,49.13,49.34,199000,46.46
2008-06-05,50.17,50.75,49.01,49.37,233800,46.49
2008-06-04,50.61,51.00,49.87,50.23,220900,47.30
2008-06-03,50.51,51.82,50.51,51.47,117100,48.47
2008-06-02,51.12,51.97,50.77,51.44,144400,48.44
2008-05-30,50.60,51.84,50.32,51.05,699600,48.07
2008-05-29,51.46,51.70,50.17,50.43,235500,47.49
2008-05-28,51.23,52.48,50.90,51.73,243500,48.71
2008-05-27,51.20,51.70,49.77,50.81,201800,47.85
2008-05-26,51.14,52.05,50.78,51.45,83900,48.45
2008-05-23,53.08,54.17,51.56,51.59,268100,48.58
2008-05-22,49.17,53.56,48.60,53.30,669700,50.19
2008-05-21,49.60,50.01,49.30,49.50,243800,46.61
2008-05-20,51.48,51.48,49.20,49.22,281100,46.35
2008-05-19,49.96,51.77,49.79,51.70,247200,48.68
2008-05-16,49.19,50.25,49.19,49.72,299000,46.82
2008-05-15,48.60,49.30,47.81,49.14,243500,46.27
2008-05-14,49.04,49.88,48.60,48.77,350800,45.93
2008-05-13,50.00,50.00,48.90,49.53,162400,46.64
2008-05-12,49.35,50.14,49.35,49.80,71300,46.90
2008-05-09,49.64,49.76,48.82,49.38,96100,46.50
2008-05-08,50.21,50.58,48.81,49.80,180400,46.90
2008-05-07,49.85,51.36,49.56,51.00,252500,48.03
2008-05-06,48.81,50.31,48.81,49.85,226700,46.94
2008-05-05,50.03,50.04,48.75,49.45,168000,46.57
2008-05-02,50.05,51.30,48.88,49.86,244900,46.95
2008-04-30,49.29,49.71,48.20,49.14,321800,46.27
2008-04-29,49.66,50.21,49.27,49.42,302600,46.54
2008-04-28,50.00,50.57,49.78,49.81,225400,46.90
2008-04-25,50.30,51.00,49.06,50.20,305200,47.27
2008-04-24,51.70,52.82,49.88,50.00,314900,47.08
2008-04-23,51.28,52.50,50.70,51.85,173400,48.83
2008-04-22,50.82,51.58,50.34,51.28,163200,48.29
2008-04-21,51.00,52.00,50.64,51.11,163900,48.13
2008-04-18,50.00,51.10,49.40,50.78,238200,47.82
2008-04-17,49.71,50.00,49.32,49.86,162600,46.95
2008-04-16,49.42,50.00,49.35,49.81,187300,46.90
2008-04-15,50.52,52.09,48.20,48.99,209200,46.13
2008-04-14,51.53,52.30,50.07,50.38,227800,47.44
2008-04-11,50.42,52.62,50.03,51.97,237100,48.94
2008-04-10,50.63,50.94,48.51,50.32,245500,47.39
2008-04-09,50.27,51.84,49.87,50.45,188300,47.51
2008-04-08,52.78,52.91,50.22,50.76,155800,47.80
2008-04-07,51.33,53.31,51.33,52.77,142200,49.69
2008-04-04,49.42,51.57,49.42,51.30,195100,48.31
2008-04-03,50.63,51.62,49.16,49.48,164500,46.59
2008-04-02,52.00,52.00,49.10,50.82,353700,47.86
2008-04-01,50.79,51.77,50.03,51.38,234300,48.38
2008-03-31,48.65,51.05,48.43,50.70,176800,47.74
2008-03-28,49.10,50.16,48.50,48.66,145600,45.82
2008-03-27,49.47,51.05,48.85,49.23,210400,46.36
2008-03-26,48.92,49.87,48.30,49.30,151100,46.42
2008-03-25,48.26,51.78,48.10,49.35,172000,46.47
2008-03-20,46.25,47.78,45.49,47.21,407300,44.46
2008-03-19,48.16,48.33,45.50,46.49,212500,43.78
2008-03-18,45.56,47.90,45.41,47.39,186200,44.63
2008-03-14,48.01,50.00,47.51,48.05,168500,45.25
2008-03-13,48.89,48.89,47.70,48.08,156600,45.28
2008-03-12,48.50,49.49,48.15,49.28,317300,46.41
2008-03-11,47.15,47.93,46.16,46.59,492500,43.87
2008-03-10,49.40,49.49,46.39,46.94,455200,44.20
2008-03-07,53.51,53.51,49.50,49.70,569100,46.80
2008-03-06,54.99,55.68,53.14,53.79,291300,50.65
2008-03-05,53.10,54.41,51.75,53.86,253300,50.72
2008-03-04,53.78,54.29,51.19,51.77,260000,48.75
2008-02-29,53.50,53.75,51.78,52.69,331000,49.62
2008-02-28,53.95,54.39,52.34,53.42,222900,50.30
2008-02-27,53.84,54.30,52.88,53.95,209300,50.80
2008-02-26,54.04,54.86,53.73,54.00,307000,50.85
2008-02-25,53.86,54.43,52.79,53.57,167600,50.45
2008-02-22,53.51,54.30,53.00,53.78,215500,50.64
2008-02-21,54.01,54.45,53.42,53.74,175900,50.61
2008-02-20,53.40,54.70,53.00,53.75,129400,50.62
2008-02-19,54.00,54.55,53.30,54.10,196500,50.94
2008-02-18,52.95,54.82,52.80,54.39,166900,51.22
2008-02-15,52.91,52.96,51.50,52.51,236600,49.45
2008-02-14,54.25,54.99,52.90,53.23,264200,50.13
2008-02-13,52.05,54.40,51.35,53.69,342000,50.56
2008-02-12,51.28,52.35,49.81,52.17,309300,49.13
2008-02-11,49.22,50.78,49.11,50.31,177900,47.38
2008-02-08,51.38,52.00,49.71,49.81,286900,46.90
2008-02-07,50.28,50.86,48.91,50.50,334800,47.55
2008-02-06,49.72,51.45,49.00,51.05,322000,48.07
2008-02-05,53.21,53.36,49.98,50.19,457500,47.26
2008-02-04,55.24,56.65,53.61,53.73,296200,50.60
2008-02-01,52.65,54.70,52.06,54.50,326200,51.32
2008-01-31,51.98,52.80,50.44,51.72,332900,48.70
2008-01-30,53.79,53.79,52.04,52.04,291700,49.00
2008-01-29,52.00,53.90,51.78,53.85,452200,50.71
2008-01-28,56.51,56.58,52.25,54.50,424600,49.55
2008-01-25,57.80,59.86,56.27,56.27,420100,51.16
2008-01-24,55.45,57.41,54.38,57.41,483500,52.20
2008-01-23,55.89,56.75,52.65,53.37,420100,48.52
2008-01-22,51.00,57.43,50.50,56.25,693500,51.14
2008-01-21,54.34,54.35,52.75,53.53,497400,48.67
2008-01-18,53.00,56.04,53.00,55.04,420400,50.04
2008-01-17,52.60,54.98,52.28,53.30,537500,48.46
2008-01-16,52.20,52.75,50.38,51.58,412000,46.90
2008-01-15,55.34,56.40,50.89,53.08,462000,48.26
2008-01-14,58.15,58.16,54.63,55.01,428600,50.01
2008-01-11,57.46,58.18,55.50,57.13,259100,51.94
2008-01-10,59.49,60.57,57.27,57.46,322700,52.24
2008-01-09,62.51,62.99,58.45,59.44,418200,54.04
2008-01-08,63.26,63.55,62.10,63.00,298100,57.28
2008-01-07,63.70,64.22,62.25,62.50,232800,56.82
2008-01-04,63.00,64.09,62.75,63.29,228400,57.54
2008-01-03,63.90,65.19,63.01,63.15,208900,57.42
2008-01-02,64.02,64.83,63.00,63.86,165400,58.06
2007-12-28,63.76,65.00,63.76,65.00,59200,59.10
2007-12-27,64.99,65.08,63.55,64.56,103100,58.70
2007-12-21,63.01,64.84,62.37,64.16,363600,58.33
2007-12-20,62.10,64.45,62.10,62.75,180900,57.05
2007-12-19,62.43,63.60,62.15,62.19,222600,56.54
2007-12-18,63.38,65.25,63.07,63.38,239600,57.62
2007-12-17,63.90,63.90,61.42,62.85,200500,57.14
2007-12-14,62.32,65.27,62.08,62.63,216700,56.94
2007-12-13,63.50,65.43,61.98,62.08,292000,56.44
2007-12-12,64.55,66.85,63.07,64.31,281300,58.47
2007-12-11,64.75,67.75,64.01,65.70,640200,59.73
2007-12-10,62.73,64.10,62.69,63.60,195100,57.82
2007-12-07,61.50,62.75,60.93,62.50,139700,56.82
2007-12-06,62.00,62.00,60.46,60.51,221600,55.02
2007-12-05,60.23,62.41,60.01,61.33,236700,55.76
2007-12-04,60.79,61.31,59.50,60.27,299300,54.80
2007-12-03,58.85,59.85,58.70,59.46,207500,54.06
2007-11-30,57.25,59.66,57.15,58.82,753400,53.48
2007-11-29,57.50,59.30,56.62,56.91,455800,51.74
2007-11-28,57.00,57.30,55.46,56.56,301500,51.42
2007-11-27,57.00,57.50,53.80,56.84,448000,51.68
2007-11-26,57.51,58.49,56.41,57.18,304600,51.99
2007-11-23,58.00,58.14,56.01,56.88,186100,51.71
2007-11-22,56.80,59.50,56.38,57.08,207400,51.90
2007-11-21,56.60,57.46,55.36,56.85,343400,51.69
2007-11-20,60.29,61.73,56.71,57.46,373700,52.24
2007-11-19,60.20,60.96,58.50,59.40,237600,54.01
2007-11-16,60.00,61.59,60.00,60.92,261000,55.39
2007-11-15,59.99,61.39,59.27,61.00,439800,55.46
2007-11-14,61.30,61.40,60.21,60.40,222500,54.92
2007-11-13,61.50,61.50,60.38,60.96,305100,55.42
2007-11-12,62.49,62.49,60.12,61.77,208800,56.16
2007-11-09,65.00,65.00,61.48,62.51,260300,56.83
2007-11-08,62.05,65.27,61.50,64.72,292800,58.84
2007-11-07,64.40,66.17,63.75,64.13,213300,58.31
2007-11-06,64.80,66.23,64.50,65.05,99000,59.14
2007-11-05,65.00,66.92,64.09,64.80,181800,58.92
2007-11-02,67.00,67.50,65.00,66.70,129600,60.64
2007-11-01,68.99,68.99,64.06,68.41,271400,62.20
2007-10-31,65.59,69.19,65.57,68.56,261900,62.33
2007-10-30,65.41,65.92,63.95,64.60,166100,58.73
2007-10-29,66.45,66.95,65.31,66.13,138200,60.12
2007-10-26,66.89,66.89,63.55,66.00,221500,60.01
2007-10-25,64.40,67.49,63.34,65.70,423800,59.73
2007-10-24,64.47,64.73,62.00,62.62,208700,56.93
2007-10-23,64.55,65.75,63.70,64.72,200900,58.84
2007-10-22,62.01,63.39,61.12,63.00,152300,57.28
2007-10-19,65.12,65.89,62.25,62.50,137300,56.82
2007-10-18,66.03,66.51,64.29,64.93,280600,59.03
2007-10-17,63.70,67.53,63.70,67.04,158400,60.95
2007-10-16,63.22,65.62,63.03,64.76,214600,58.88
2007-10-15,63.44,65.74,63.00,64.76,200700,58.88
2007-10-12,61.55,64.51,61.55,64.41,171200,58.56
2007-10-11,62.50,65.96,61.39,64.10,469200,58.28
2007-10-10,59.29,62.67,58.71,62.53,285800,56.85
2007-10-09,58.00,59.22,57.55,59.14,232200,53.77
2007-10-08,59.44,60.03,57.85,58.43,82000,53.12
2007-10-05,58.14,59.23,58.03,59.04,152600,53.68
2007-10-04,59.01,59.19,57.60,58.14,128500,52.86
2007-10-03,59.60,60.09,59.05,59.33,123800,53.94
2007-10-02,60.33,61.05,59.88,60.25,329500,54.78
2007-10-01,59.00,59.80,58.97,59.44,275800,54.04
2007-09-28,58.10,58.66,56.93,58.00,431500,52.73
2007-09-27,57.20,58.40,55.60,56.73,277200,51.58
2007-09-26,56.58,57.92,56.25,57.44,200100,52.22
2007-09-25,59.00,59.50,55.55,56.31,480500,51.20
2007-09-24,60.43,61.70,59.69,59.82,256900,54.39
2007-09-21,59.69,61.43,59.20,60.64,304100,55.13
2007-09-20,60.86,61.50,59.94,60.00,215200,54.55
2007-09-19,58.55,61.31,58.55,61.29,417400,55.72
2007-09-18,58.14,58.50,54.76,57.10,434000,51.91
2007-09-17,60.49,60.98,57.33,57.39,287700,52.18
2007-09-14,61.80,62.82,60.46,60.53,168300,55.03
2007-09-13,63.10,63.63,62.04,62.58,101000,56.90
2007-09-12,61.91,64.84,61.10,63.60,174200,57.82
2007-09-11,62.61,64.62,61.88,62.00,128300,56.37
2007-09-10,63.96,64.94,61.80,62.50,185500,56.82
2007-09-07,63.65,65.83,63.33,64.62,267900,58.75
2007-09-06,63.74,64.60,62.20,63.55,181000,57.78
2007-09-05,64.00,64.45,63.10,63.74,218700,57.95
2007-09-04,62.50,64.25,62.38,63.31,177200,57.56
2007-09-03,63.85,63.85,61.54,62.79,74000,57.09
2007-08-31,62.50,63.67,62.26,63.11,168700,57.38
2007-08-30,61.99,62.90,58.75,62.16,241800,56.52
2007-08-29,60.00,62.49,59.62,60.89,173000,55.36
2007-08-28,60.00,61.59,59.51,60.03,184400,54.58
2007-08-27,61.60,61.60,59.73,60.42,69800,54.93
2007-08-24,61.50,62.50,60.01,61.21,138100,55.65
2007-08-23,63.58,63.92,61.88,61.99,164800,56.36
2007-08-22,61.66,63.89,60.51,62.65,311400,56.96
2007-08-21,59.09,60.81,59.00,60.40,243500,54.92
2007-08-20,61.99,62.90,58.05,58.84,201900,53.50
2007-08-17,57.80,62.00,56.51,61.44,555700,55.86
2007-08-16,63.00,63.00,57.13,58.05,452500,52.78
2007-08-15,63.28,63.59,61.87,63.02,123300,57.30
2007-08-14,65.95,65.95,63.62,64.12,118200,58.30
2007-08-13,64.00,65.24,63.90,65.24,205000,59.32
2007-08-10,60.48,64.64,59.75,62.35,370600,56.69
2007-08-09,61.20,63.51,57.55,62.04,542900,56.41
2007-08-08,64.00,64.00,60.84,61.05,346900,55.51
2007-08-07,64.94,65.15,62.19,62.82,239500,57.12
2007-08-06,64.75,66.00,63.48,63.97,182700,58.16
2007-08-03,65.58,66.00,63.82,65.00,142400,59.10
2007-08-02,65.65,66.95,62.70,64.76,443400,58.88
2007-08-01,64.12,66.13,62.68,64.68,255300,58.81
2007-07-31,65.31,67.19,64.14,65.46,282400,59.52
2007-07-30,67.50,70.00,64.02,64.53,273500,58.67
2007-07-27,64.84,70.52,63.03,68.71,324300,62.47
2007-07-26,64.89,67.01,64.46,66.35,296200,60.32
2007-07-25,65.03,65.68,63.36,64.26,172800,58.42
2007-07-24,69.39,69.39,62.76,65.68,789700,59.72
2007-07-23,70.47,71.31,69.12,70.17,70400,63.80
2007-07-20,72.40,72.40,69.50,70.00,116500,63.64
2007-07-19,69.95,73.49,69.94,71.80,202200,65.28
2007-07-18,68.40,71.19,68.40,69.41,97100,63.11
2007-07-17,70.65,70.65,68.33,69.35,68000,63.05
2007-07-16,69.22,71.52,69.22,71.33,76700,64.85
2007-07-13,70.47,70.73,69.67,69.74,79800,63.41
2007-07-12,68.00,70.08,68.00,69.82,114400,63.48
2007-07-11,68.11,69.00,67.61,68.45,163200,62.23
2007-07-10,69.80,70.08,68.01,68.80,119100,62.55
2007-07-09,68.70,70.28,68.70,69.98,116700,63.63
2007-07-06,69.11,70.06,68.73,69.97,232600,63.62
2007-07-05,68.35,69.80,68.35,69.29,90800,63.00
2007-07-04,67.75,68.69,67.75,68.63,208000,62.40
2007-07-03,70.15,70.31,69.21,69.76,154800,63.43
2007-07-02,67.68,70.20,67.57,68.15,183900,61.96
2007-06-29,66.79,68.92,66.79,68.80,225200,62.55
2007-06-28,65.72,67.58,65.72,66.15,245100,60.14
2007-06-27,64.90,65.98,64.85,65.01,126000,59.11
2007-06-26,67.25,67.25,64.17,65.57,329200,59.62
2007-06-25,68.00,68.59,66.60,67.75,192800,61.60
2007-06-22,70.15,70.89,68.50,69.00,117600,62.73
2007-06-21,70.39,71.32,68.48,69.21,157900,62.93
2007-06-20,72.03,73.00,70.60,71.11,88000,64.65
2007-06-19,72.04,72.50,70.14,72.17,118700,65.62
2007-06-18,70.95,72.48,70.34,71.01,86600,64.56
2007-06-15,69.42,72.59,69.10,70.59,266500,64.18
2007-06-14,69.96,69.96,68.40,69.29,91800,63.00
2007-06-13,68.10,69.13,66.60,68.70,164200,62.46
2007-06-12,70.20,70.20,67.61,68.25,189900,62.05
2007-06-11,69.90,70.72,68.75,70.50,173100,64.10
2007-06-08,66.96,69.79,65.77,69.10,182500,62.83
2007-06-07,69.10,69.48,66.60,67.62,181200,61.48
2007-06-06,70.80,71.24,68.06,68.75,182200,62.51
2007-06-05,72.92,73.55,70.76,71.29,120900,64.82
2007-06-04,73.40,73.75,71.20,72.24,225700,65.68
2007-06-01,74.08,74.46,72.85,73.47,126500,66.80
2007-05-31,73.20,74.64,72.39,73.90,148700,67.19
2007-05-30,73.00,73.72,71.30,72.42,121900,65.84
2007-05-29,72.68,73.59,71.74,72.77,120200,66.16
2007-05-25,72.24,75.00,71.50,73.65,124000,66.96
2007-05-24,72.57,75.00,71.57,73.11,153900,66.47
2007-05-23,73.50,74.79,72.52,73.45,101800,66.78
2007-05-22,71.54,73.69,70.78,72.99,104100,66.36
2007-05-21,71.00,71.65,70.11,70.94,69800,64.50
2007-05-18,71.05,71.79,70.80,71.70,60000,65.19
2007-05-17,71.65,71.90,70.49,71.10,40900,64.64
2007-05-16,70.81,71.70,70.30,71.30,81800,64.83
2007-05-15,70.30,71.69,67.51,70.90,97900,64.46
2007-05-14,70.63,71.89,70.35,71.12,64700,64.66
2007-05-11,70.55,71.46,69.78,70.71,132200,64.29
2007-05-10,71.39,71.59,70.39,71.04,150400,64.59
2007-05-09,70.21,71.35,69.41,69.90,141100,63.55
2007-05-08,73.00,73.00,68.65,69.87,211400,63.53
2007-05-07,73.07,73.10,72.25,72.28,53500,65.72
2007-05-04,72.65,72.68,71.53,72.57,104100,65.98
2007-05-03,71.10,72.14,70.75,71.49,170600,65.00
2007-05-02,72.78,73.34,71.48,71.98,168600,65.44
2007-04-30,71.32,72.43,70.50,72.18,137600,65.63
2007-04-27,71.50,71.70,70.52,70.79,147400,64.36
2007-04-26,71.01,72.00,70.85,71.30,139800,64.83
2007-04-24,70.10,71.13,67.51,68.50,188800,62.28
2007-04-23,70.00,71.57,69.70,70.25,103600,63.87
2007-04-20,69.90,71.66,69.50,70.44,225200,64.04
2007-04-19,69.00,70.04,67.96,69.43,165500,63.13
2007-04-18,68.60,69.40,68.00,69.18,96700,62.90
2007-04-17,69.70,69.70,68.50,68.64,136800,62.41
2007-04-16,68.90,69.88,68.00,69.28,141800,62.99
2007-04-13,69.60,69.90,68.02,68.79,164200,62.54
2007-04-12,69.76,69.95,67.90,69.15,228200,62.87
2007-04-11,70.25,70.80,69.32,70.15,154100,63.78
2007-04-10,70.00,70.30,68.80,70.03,143900,63.67
2007-04-05,68.80,70.48,68.80,69.51,138500,63.20
2007-04-04,69.94,70.42,68.31,69.80,188500,63.46
2007-04-03,69.75,70.00,68.02,69.70,168400,63.37
2007-04-02,68.60,70.22,68.60,70.00,193800,63.64
2007-03-30,70.00,70.38,69.28,69.76,132600,63.43
2007-03-29,68.00,70.20,68.00,69.97,205700,63.62
2007-03-28,68.90,69.00,67.35,67.96,217200,61.79
2007-03-27,70.45,70.45,67.55,68.74,273300,62.50
2007-03-26,70.99,71.00,69.36,69.87,186600,63.53
2007-03-23,71.24,71.71,69.61,70.47,210100,64.07
2007-03-22,69.97,73.48,69.97,72.00,364400,65.46
2007-03-21,133.25,137.39,133.25,136.45,96100,124.06
2007-03-20,134.85,134.85,133.27,134.40,53900,122.20
2007-03-19,130.80,135.09,130.56,133.40,196300,121.29
2007-03-16,125.00,129.18,124.98,128.47,129000,116.80
2007-03-15,125.57,128.00,125.57,126.84,96900,115.32
2007-03-14,125.40,128.50,120.60,121.93,154900,110.86
2007-03-13,129.50,130.54,128.00,128.75,83900,117.06
2007-03-12,130.71,131.95,128.50,128.94,65100,117.23
2007-03-09,127.80,128.95,126.10,128.78,109400,117.09
2007-03-08,124.90,127.40,123.44,126.67,59900,115.17
2007-03-07,123.00,124.70,122.00,122.80,65000,111.65
2007-03-06,122.00,124.39,120.58,123.70,86000,112.47
2007-03-05,119.92,123.40,116.50,121.72,115100,110.67
2007-03-02,124.20,125.24,120.35,122.14,107900,111.05
2007-03-01,122.10,125.63,120.00,122.88,154800,111.72
2007-02-28,120.80,124.68,115.21,123.39,195800,112.19
2007-02-27,131.19,131.19,125.44,125.44,140300,114.05
2007-02-26,131.02,133.32,129.80,131.40,78600,119.47
2007-02-23,130.10,133.21,130.10,131.50,65600,119.56
2007-02-22,127.44,130.98,127.00,129.56,68400,117.79
2007-02-21,125.56,128.15,125.43,125.56,39500,114.16
2007-02-20,128.05,128.72,127.19,127.88,20600,116.27
2007-02-16,125.74,129.49,124.96,128.60,86300,116.92
2007-02-15,127.99,127.99,122.13,127.07,214000,115.53
2007-02-14,127.75,128.69,126.71,127.89,53400,116.28
2007-02-13,127.19,127.70,125.31,127.70,93800,116.10
2007-02-12,129.00,129.10,125.62,126.45,64400,114.97
2007-02-09,129.07,129.07,128.00,128.69,61800,117.00
2007-02-08,128.00,128.87,127.57,128.61,60100,116.93
2007-02-07,128.40,129.24,126.50,128.64,114700,116.96
2007-02-06,124.80,128.84,124.80,127.50,72700,115.92
2007-02-05,124.03,126.94,123.50,125.76,46300,114.34
2007-02-02,124.00,126.39,123.05,125.58,80500,114.18
2007-02-01,122.00,127.01,121.36,124.99,91100,113.64
2007-01-31,122.51,123.49,119.20,121.75,122000,110.69
2007-01-30,118.01,124.94,118.01,123.72,233600,112.49
2007-01-29,117.90,120.80,115.66,119.50,108700,106.10
2007-01-26,116.71,119.00,116.71,117.45,72100,104.28
2007-01-25,118.65,118.80,116.74,117.92,36600,104.70
2007-01-24,114.44,118.57,114.44,116.94,90300,103.83
2007-01-23,115.46,116.35,113.60,114.41,97800,101.58
2007-01-22,117.58,118.15,115.00,115.27,86600,102.35
2007-01-19,116.00,117.98,115.13,117.15,69700,104.02
2007-01-18,116.85,116.85,114.33,115.19,90200,102.28
2007-01-17,116.70,117.49,116.25,116.95,70200,103.84
2007-01-16,115.45,117.78,115.45,117.15,97800,104.02
2007-01-15,116.30,117.19,115.00,116.08,105100,103.07
2007-01-12,118.00,119.63,115.66,116.21,111500,103.18
2007-01-11,117.10,119.81,116.40,119.01,97800,105.67
2007-01-10,117.82,118.48,115.15,115.50,104200,102.55
2007-01-09,121.40,121.67,119.50,120.00,61200,106.55
2007-01-08,118.50,120.85,117.81,119.60,57000,106.19
2007-01-05,118.00,119.11,117.51,118.35,52100,105.08
2007-01-04,119.71,120.97,116.63,118.42,96700,105.14
2007-01-03,120.50,122.40,119.30,120.30,79300,106.81
2007-01-02,118.40,120.61,117.06,120.38,66400,106.88
2006-12-29,116.87,117.86,116.27,117.86,20700,104.65
2006-12-28,116.99,117.00,114.51,116.17,51700,103.15
2006-12-27,114.20,116.93,114.06,116.65,43100,103.57
2006-12-22,114.85,115.45,113.40,114.60,62900,101.75
2006-12-21,112.30,117.42,112.30,114.73,110800,101.87
2006-12-20,109.98,112.93,109.98,112.50,73100,99.89
2006-12-19,110.00,110.50,109.15,109.15,48700,96.91
2006-12-18,109.20,110.50,109.20,110.15,61400,97.80
2006-12-15,110.61,110.61,109.00,110.00,95000,97.67
2006-12-14,111.50,112.24,108.57,109.50,115300,97.22
2006-12-13,107.50,112.70,107.50,111.88,84100,99.34
2006-12-12,107.55,109.10,106.50,108.30,78100,96.16
2006-12-11,108.49,109.75,108.23,109.35,64400,97.09
2006-12-08,108.00,108.45,107.26,108.45,74200,96.29
2006-12-07,107.25,108.98,107.25,108.50,72600,96.34
2006-12-06,109.49,109.94,107.89,108.50,66600,96.34
2006-12-05,112.00,112.00,106.51,108.80,72300,96.60
2006-12-04,110.51,111.90,110.25,111.40,74800,98.91
2006-12-01,108.00,111.59,108.00,111.50,98100,99.00
2006-11-30,109.11,111.78,107.00,108.33,114200,96.19
2006-11-29,103.00,109.75,101.50,109.75,123100,97.45
2006-11-28,105.00,106.14,102.46,103.53,90500,91.92
2006-11-27,109.10,109.10,104.60,106.56,61300,94.61
2006-11-24,109.90,110.40,106.15,109.00,38800,96.78
2006-11-23,111.04,111.48,109.85,110.00,21300,97.67
2006-11-22,112.20,113.20,109.57,110.04,46000,97.70
2006-11-21,110.35,112.54,110.04,112.12,48300,99.55
2006-11-20,110.50,111.15,108.68,110.14,35200,97.79
2006-11-17,112.50,112.50,110.26,111.01,31900,98.56
2006-11-16,111.51,112.77,111.33,111.91,28200,99.36
2006-11-15,110.45,112.90,110.01,112.53,70900,99.91
2006-11-14,110.00,111.05,109.00,110.45,27500,98.07
2006-11-13,109.18,110.00,108.92,110.00,15100,97.67
2006-11-10,108.92,109.91,108.30,109.43,24000,97.16
2006-11-09,108.92,109.20,108.30,108.30,33500,96.16
2006-11-08,111.26,111.26,108.50,108.90,47300,96.69
2006-11-07,109.69,111.40,109.18,111.32,75700,98.84
2006-11-06,106.80,108.80,105.07,108.66,68400,96.48
2006-11-03,107.31,108.00,103.61,105.99,103000,94.11
2006-11-02,108.95,108.95,107.25,107.30,59400,95.27
2006-11-01,108.36,109.05,108.36,109.05,42200,96.82
2006-10-31,109.09,110.00,108.30,108.95,64200,96.74
2006-10-30,107.95,109.64,107.25,108.90,62000,96.69
2006-10-27,112.30,112.30,107.30,108.21,141100,96.08
2006-10-26,112.29,114.37,110.85,111.20,101100,98.73
2006-10-25,114.77,116.13,114.36,114.36,36800,101.54
2006-10-24,117.95,117.95,115.50,116.13,45100,103.11
2006-10-23,117.85,117.86,116.47,117.40,52000,104.24
2006-10-20,115.02,119.39,115.02,117.60,79600,104.42
2006-10-19,115.28,115.56,114.00,114.85,48400,101.97
2006-10-18,113.00,116.80,112.50,116.55,94300,103.48
2006-10-17,112.85,113.62,110.19,113.25,66700,100.55
2006-10-16,115.30,115.30,112.50,114.00,32100,101.22
2006-10-13,116.00,118.00,114.75,115.17,33000,102.26
2006-10-12,116.50,117.50,114.00,114.75,44700,101.89
2006-10-11,116.20,117.00,113.95,115.45,30800,102.51
2006-10-09,112.47,114.77,112.47,114.59,32000,101.74
2006-10-06,112.90,112.90,111.50,112.28,23100,99.69
2006-10-05,113.00,113.59,111.24,112.50,40700,99.89
2006-10-04,113.30,113.30,110.50,111.05,62800,98.60
2006-10-03,115.49,115.49,111.57,113.22,25100,100.53
2006-10-02,115.25,115.50,113.50,114.93,29300,102.05
2006-09-29,112.00,115.48,112.00,114.65,31700,101.80
2006-09-28,113.50,114.80,112.70,113.24,39400,100.54
2006-09-27,112.00,113.89,111.29,112.65,37200,100.02
2006-09-26,112.32,112.32,110.00,110.68,73100,98.27
2006-09-25,112.00,113.31,109.53,110.98,43800,98.54
2006-09-22,113.79,115.00,110.10,111.61,37100,99.10
2006-09-21,113.49,115.96,113.00,115.19,75200,102.28
2006-09-20,112.91,116.00,111.96,113.35,37600,100.64
2006-09-19,113.70,114.20,110.91,111.80,26600,99.27
2006-09-18,111.00,114.50,110.28,113.70,54100,100.95
2006-09-15,109.99,113.06,108.01,111.02,95700,98.57
2006-09-14,108.69,113.50,108.48,110.85,77300,98.42
2006-09-13,108.02,111.10,107.61,108.70,29300,96.51
2006-09-12,106.25,108.55,106.11,107.95,36300,95.85
2006-09-11,109.30,110.53,106.48,107.07,35100,95.07
2006-09-08,108.34,109.90,106.50,109.17,31500,96.93
2006-09-07,108.80,110.00,106.81,109.00,58100,96.78
2006-09-06,106.80,109.38,106.14,109.00,42900,96.78
2006-09-05,109.01,109.01,105.95,106.70,33100,94.74
2006-09-04,109.50,109.80,106.96,107.85,20000,95.76
2006-09-01,110.71,110.71,107.09,109.29,42700,97.04
2006-08-31,110.20,110.20,107.44,108.74,52600,96.55
2006-08-30,107.26,109.99,106.00,109.67,44500,97.37
2006-08-29,104.41,106.35,104.25,105.35,47000,93.54
2006-08-28,105.86,107.16,103.50,106.01,18600,94.13
2006-08-25,106.62,107.48,105.93,106.85,11300,94.87
2006-08-24,108.00,108.00,104.50,106.09,57900,94.20
2006-08-23,107.80,107.80,105.36,106.49,42000,94.55
2006-08-22,108.30,108.40,106.00,106.99,34800,95.00
2006-08-21,109.10,109.52,106.64,107.61,37800,95.55
2006-08-18,109.99,111.75,108.53,110.48,33600,98.09
2006-08-17,110.00,110.00,108.17,109.55,34800,97.27
2006-08-16,107.65,109.99,107.45,109.70,53700,97.40
2006-08-15,105.00,107.90,104.36,107.85,34600,95.76
2006-08-14,105.00,105.52,104.00,105.11,22000,93.33
2006-08-11,102.86,104.30,100.00,103.35,56900,91.76
2006-08-10,104.61,106.76,103.00,103.66,66000,92.04
2006-08-09,107.41,108.06,102.90,106.33,71500,94.41
2006-08-08,109.54,109.69,106.10,106.40,61500,94.47
2006-08-07,110.75,110.75,107.27,108.00,35100,95.89
2006-08-04,107.80,111.10,107.50,111.10,73600,98.64
2006-08-03,108.49,109.00,105.02,108.14,60200,96.02
2006-08-02,104.80,108.99,104.80,107.76,89800,95.68
2006-08-01,103.90,108.33,102.50,105.21,90000,93.41
2006-07-31,101.61,104.50,99.99,103.28,87900,91.70
2006-07-28,100.51,101.56,99.11,99.80,54400,88.61
2006-07-27,100.50,103.01,99.56,100.00,58100,88.79
2006-07-26,98.24,100.50,97.23,100.19,63800,88.96
2006-07-25,95.65,98.43,95.65,96.88,51800,86.02
2006-07-24,96.00,96.49,94.28,95.37,43300,84.68
2006-07-21,96.20,98.36,94.25,94.88,50500,84.24
2006-07-20,96.51,100.00,95.57,97.12,103900,86.23
2006-07-19,94.62,96.00,93.44,95.62,101100,84.90
2006-07-18,95.49,96.70,92.36,93.44,69600,82.96
2006-07-17,97.59,98.96,92.65,95.10,57700,84.44
2006-07-14,98.00,99.40,95.27,95.85,67000,85.10
2006-07-13,100.00,101.00,98.50,99.49,47400,88.34
2006-07-12,101.85,102.29,100.75,101.41,34300,90.04
2006-07-11,101.00,103.92,100.62,100.89,52000,89.58
2006-07-10,100.00,101.80,100.00,101.06,28300,89.73
2006-07-07,100.76,101.00,98.28,100.17,36600,88.94
2006-07-06,101.93,102.70,100.14,100.69,64500,89.40
2006-07-05,101.01,103.60,99.80,101.01,52500,89.69
2006-07-04,103.00,103.37,101.80,103.00,48400,91.45
2006-07-03,100.81,102.76,99.61,102.19,46900,90.73
2006-06-30,100.00,103.50,98.53,99.95,72500,88.74
2006-06-29,98.00,99.84,97.37,98.26,44100,87.24
2006-06-28,96.00,98.45,95.30,98.12,69400,87.12
2006-06-27,98.99,99.00,96.18,97.13,39000,86.24
2006-06-26,99.23,99.23,96.86,97.53,30500,86.60
2006-06-23,96.53,98.49,95.09,97.77,38500,86.81
2006-06-22,98.30,99.00,94.12,95.90,53100,85.15
2006-06-21,97.00,98.00,95.30,96.39,57200,85.58
2006-06-20,96.00,96.60,92.61,96.32,108200,85.52
2006-06-19,93.00,96.29,92.08,95.45,144700,84.75
2006-06-14,90.00,92.00,86.24,90.50,178900,80.35
2006-06-13,96.50,97.28,91.01,91.54,106500,81.28
2006-06-12,102.95,102.95,96.42,96.42,53600,85.61
2006-06-09,100.15,103.86,98.30,101.79,100500,90.38
2006-06-08,99.49,102.49,97.16,99.45,108200,88.30
2006-06-07,103.00,104.50,98.11,100.00,154800,88.79
2006-06-06,104.15,109.33,100.20,102.01,82200,90.57
2006-06-05,109.41,111.04,106.62,108.54,39400,96.37
2006-06-02,107.82,111.57,106.31,110.35,92800,97.98
2006-06-01,105.99,106.80,100.00,106.23,73500,94.32
2006-05-31,100.50,105.76,100.02,104.10,64700,92.43
2006-05-30,107.00,107.00,101.19,102.00,38800,90.56
2006-05-29,106.01,107.30,102.80,105.93,49800,94.05
2006-05-26,106.00,106.80,104.86,106.10,58600,94.21
2006-05-25,103.43,105.70,102.00,105.15,19900,93.36
2006-05-24,105.00,105.00,100.64,102.00,104400,90.56
2006-05-23,97.35,109.19,95.06,103.15,167900,91.59
2006-05-22,107.72,107.72,95.70,99.15,126500,88.03
2006-05-19,105.00,108.03,105.00,107.16,52100,95.15
2006-05-18,112.10,112.10,105.26,106.50,87500,94.56
2006-05-17,116.80,116.80,111.56,112.34,108700,99.75
2006-05-16,115.80,115.80,110.01,113.25,45400,100.55
2006-05-15,115.00,116.50,110.00,114.59,111800,101.74
2006-05-12,120.00,120.50,114.52,116.50,83100,103.44
2006-05-11,120.00,120.19,118.53,119.99,25000,106.54
2006-05-10,120.00,120.31,119.29,119.50,40500,106.10
2006-05-09,120.40,121.10,118.33,120.31,44100,106.82
2006-05-08,121.00,121.50,119.32,120.85,48000,107.30
2006-05-05,118.95,122.31,118.18,120.50,77000,106.99
2006-05-04,117.10,119.00,114.90,118.85,76300,105.53
2006-05-03,114.99,116.83,114.03,116.78,84500,103.69
2006-05-02,114.46,117.36,113.79,115.31,86300,102.38
2006-05-01,114.00,114.00,114.00,114.00,000,101.22
2006-04-28,113.35,114.47,113.07,114.00,70600,101.22
2006-04-27,114.50,114.50,112.55,113.63,68800,100.89
2006-04-26,113.57,113.97,112.05,113.50,44100,100.78
2006-04-25,112.80,113.50,111.80,112.65,39300,100.02
2006-04-24,112.00,114.10,111.21,113.00,35600,100.33
2006-04-21,114.00,115.49,112.01,113.00,37700,100.33
2006-04-20,109.00,114.88,109.00,114.00,99900,101.22
2006-04-19,108.90,111.10,107.80,108.85,74400,96.65
2006-04-18,106.15,108.98,106.15,107.65,71400,95.58
2006-04-17,107.00,107.00,107.00,107.00,000,95.00
2006-04-14,107.00,107.00,107.00,107.00,000,95.00
2006-04-13,105.00,108.00,104.00,107.00,65200,95.00
2006-04-12,105.52,107.60,105.25,107.00,54200,95.00
2006-04-11,104.97,107.02,104.97,106.05,27700,94.16
2006-04-10,109.00,109.02,103.60,105.85,51000,93.98
2006-04-07,106.99,108.40,106.54,108.20,64500,96.07
2006-04-06,105.85,107.29,105.25,106.86,31300,94.88
2006-04-05,103.50,106.22,103.50,105.85,34300,93.98
2006-04-04,105.00,105.00,102.00,103.10,45100,91.54
2006-04-03,103.75,106.00,101.40,104.44,50200,92.73
2006-03-31,104.00,105.94,103.34,104.00,46700,92.34
2006-03-30,104.00,104.65,103.49,104.65,51200,92.92
2006-03-29,103.00,104.00,102.40,103.25,77100,91.67
2006-03-28,102.75,103.65,102.00,102.36,47200,90.88
2006-03-27,104.00,104.20,101.41,101.47,49800,90.09
2006-03-24,102.30,105.00,102.26,103.50,59600,91.90
2006-03-23,103.50,105.50,100.55,102.13,71000,90.68
2006-03-22,105.86,106.30,104.84,105.00,26500,93.23
2006-03-21,106.99,106.99,105.04,105.90,19600,94.03
2006-03-20,104.00,107.30,102.97,106.64,64600,94.68
2006-03-17,105.67,106.80,104.52,104.52,54900,92.80
2006-03-16,105.98,107.00,105.41,105.85,18400,93.98
2006-03-15,106.00,106.00,104.07,105.50,23000,93.67
2006-03-14,106.50,106.50,103.95,105.84,16100,93.97
2006-03-13,105.99,107.00,104.62,106.88,48900,94.90
2006-03-10,102.79,105.31,102.00,104.90,32800,93.14
2006-03-09,102.99,103.00,101.82,102.67,21100,91.16
2006-03-08,104.55,104.55,96.51,102.88,57000,91.35
2006-03-07,105.81,107.00,100.02,103.10,89800,91.54
2006-03-06,107.00,107.50,102.00,105.50,59000,93.67
2006-03-03,107.75,108.00,105.36,106.00,41600,94.12
2006-03-02,109.70,109.70,107.20,108.72,69500,96.53
2006-03-01,106.80,110.00,106.50,109.49,39900,97.21
2006-02-28,109.00,109.54,106.50,107.00,102600,95.00
2006-02-27,106.99,109.90,106.05,109.00,70300,96.78
2006-02-24,103.97,108.30,103.50,107.55,71700,95.49
2006-02-23,102.10,104.30,102.10,104.20,47500,92.52
2006-02-22,103.10,103.79,102.00,103.11,43600,91.55
2006-02-21,102.84,106.50,102.84,105.49,72100,91.80
2006-02-20,103.00,103.85,102.49,103.85,44400,90.37
2006-02-17,101.50,102.34,101.00,102.34,33200,89.06
2006-02-16,101.99,102.17,101.04,101.04,36000,87.93
2006-02-15,102.50,102.50,101.00,101.38,44700,88.22
2006-02-14,104.50,104.50,100.85,102.00,50800,88.76
2006-02-13,101.01,103.90,101.01,103.50,122300,90.07
2006-02-10,97.30,100.85,97.30,100.85,52900,87.76
2006-02-09,97.95,98.54,97.60,98.00,39100,85.28
2006-02-08,96.15,97.99,96.10,97.84,52200,85.14
2006-02-07,98.90,99.00,96.10,96.20,73700,83.71
2006-02-06,96.35,98.00,96.35,98.00,67000,85.28
2006-02-03,98.00,98.14,96.22,98.00,71300,85.28
2006-02-02,98.50,98.95,97.65,97.83,41500,85.13
2006-02-01,95.68,99.10,95.20,98.85,113900,86.02
2006-01-31,97.00,97.00,94.26,96.00,76900,83.54
2006-01-30,98.90,98.90,96.51,96.59,64500,84.05
2006-01-27,98.50,100.10,97.56,98.45,71700,85.67
2006-01-26,98.20,98.90,96.66,97.95,33300,85.24
2006-01-25,97.50,98.20,95.01,98.20,119100,85.45
2006-01-24,95.50,99.68,95.50,98.25,169000,85.50
2006-01-23,92.33,93.60,91.00,93.60,45900,81.45
2006-01-20,93.18,93.18,91.50,92.27,32200,80.29
2006-01-19,90.50,93.19,90.50,92.25,61300,80.28
2006-01-18,89.50,90.52,89.00,90.50,40100,78.75
2006-01-17,91.68,92.00,90.00,90.95,16800,79.15
2006-01-16,90.09,92.25,89.38,91.99,34400,80.05
2006-01-13,89.10,93.18,88.86,90.60,46200,78.84
2006-01-12,89.00,89.20,86.70,88.50,45700,77.01
2006-01-11,88.85,89.50,86.99,87.50,74100,76.14
2006-01-10,88.03,88.30,87.14,88.00,16600,76.58
2006-01-09,88.80,88.99,87.27,87.47,22800,76.12
2006-01-06,87.49,89.00,86.00,89.00,53200,77.45
2006-01-05,87.49,88.00,85.76,87.50,78600,76.14
2006-01-04,88.80,89.00,85.59,86.33,56900,75.13
2006-01-03,88.90,90.51,88.00,88.49,59200,77.01
2006-01-02,89.63,89.98,87.50,88.40,13600,76.93
2005-12-30,89.31,89.50,87.01,89.37,12600,77.77
2005-12-29,90.00,90.00,87.90,89.57,32300,77.95
2005-12-28,90.67,90.67,87.81,89.47,26200,77.86
2005-12-27,89.98,91.00,89.00,90.00,25500,78.32
2005-12-26,89.20,89.20,89.20,89.20,000,77.62
2005-12-23,88.32,89.20,88.06,89.20,10800,77.62
2005-12-22,86.81,89.56,86.81,87.57,33300,76.20
2005-12-21,89.00,89.29,86.70,86.70,43000,75.45
2005-12-20,88.30,89.00,88.07,88.99,61800,77.44
2005-12-19,85.25,88.65,85.25,88.20,112800,76.75
2005-12-16,83.94,85.75,81.64,85.00,92600,73.97
2005-12-15,86.26,86.32,82.99,83.43,38300,72.60
2005-12-14,84.94,86.39,82.82,85.50,52600,74.40
2005-12-13,85.55,86.50,84.90,85.70,73800,74.58
2005-12-12,83.99,85.91,83.70,85.50,24000,74.40
2005-12-09,83.05,83.80,82.50,83.80,40600,72.92
2005-12-08,86.00,86.00,82.00,82.94,63200,72.18
2005-12-07,85.99,86.99,85.80,86.00,96100,74.84
2005-12-06,87.21,87.21,85.71,85.71,77600,74.59
2005-12-05,85.00,87.27,85.00,86.44,103800,75.22
2005-12-02,83.67,85.10,83.39,85.00,50600,73.97
2005-12-01,82.85,83.99,82.00,83.50,40600,72.66
2005-11-30,81.58,83.02,81.50,83.02,28200,72.25
2005-11-29,83.00,83.00,81.09,81.68,26800,71.08
2005-11-28,81.50,84.15,81.50,82.50,111700,71.79
2005-11-25,80.90,80.99,78.39,80.35,59700,69.92
2005-11-24,79.37,81.28,79.27,80.28,59900,69.86
2005-11-23,77.50,80.30,77.11,79.01,102300,68.76
2005-11-22,76.20,77.25,75.40,77.00,32600,67.01
2005-11-21,75.00,75.94,74.39,75.60,11700,65.79
2005-11-18,75.50,75.50,74.26,75.00,39300,65.27
2005-11-17,74.99,75.00,74.60,75.00,31000,65.27
2005-11-16,74.98,75.00,74.52,75.00,36600,65.27
2005-11-15,75.00,75.24,74.00,75.00,20400,65.27
2005-11-14,76.00,76.00,74.20,74.74,41300,65.04
2005-11-11,75.99,76.64,75.83,76.28,43700,66.38
2005-11-10,74.44,75.66,73.96,75.57,41400,65.76
2005-11-09,75.49,75.49,74.00,74.00,39300,64.40
2005-11-08,75.00,76.96,74.99,75.50,71500,65.70
2005-11-07,72.99,74.40,72.81,74.40,77300,64.74
2005-11-04,73.58,73.58,72.85,73.00,20200,63.53
2005-11-03,72.95,73.65,72.60,73.00,37600,63.53
2005-11-02,72.99,73.00,71.60,72.79,58200,63.34
2005-11-01,73.50,73.50,72.00,72.98,36200,63.51
2005-10-31,74.30,74.48,72.51,73.40,59000,63.87
2005-10-28,73.15,73.50,71.45,72.79,50400,63.34
2005-10-27,75.10,75.39,72.70,73.00,54600,63.53
2005-10-26,74.49,75.29,74.00,75.00,73300,65.27
2005-10-25,76.43,76.75,73.53,74.07,42100,64.46
2005-10-24,74.14,76.91,74.14,76.91,30100,66.93
2005-10-21,71.76,74.50,69.74,73.20,88500,63.70
2005-10-20,74.24,74.90,70.55,71.36,53700,62.10
2005-10-19,76.05,76.50,72.83,73.98,77900,64.38
2005-10-18,77.25,77.25,76.11,76.60,29000,66.66
2005-10-17,77.25,77.40,76.60,76.90,55400,66.92
2005-10-14,78.00,78.00,76.55,77.00,50000,67.01
2005-10-13,79.99,79.99,76.10,78.00,42500,67.88
2005-10-12,80.08,80.20,78.48,79.75,24600,69.40
2005-10-11,81.00,81.80,79.80,80.80,37200,70.31
2005-10-10,81.49,81.49,79.70,80.99,52800,70.48
2005-10-07,82.97,83.40,80.50,81.00,30800,70.49
2005-10-06,83.50,83.50,81.40,82.24,44500,71.57
2005-10-05,84.01,84.30,82.13,83.50,43500,72.66
2005-10-04,84.50,84.50,82.87,84.00,34600,73.10
2005-10-03,80.00,85.33,80.00,84.25,88900,73.32
2005-09-30,80.71,82.60,80.00,80.00,25000,69.62
2005-09-29,79.97,83.01,79.90,80.00,67400,69.62
2005-09-28,78.00,79.86,77.90,77.95,37000,67.83
2005-09-27,77.70,78.89,76.23,77.60,26700,67.53
2005-09-26,76.85,77.15,76.68,77.08,35500,67.08
2005-09-23,75.20,76.25,75.20,76.20,26200,66.31
2005-09-22,76.40,77.10,75.21,75.88,22800,66.03
2005-09-21,78.00,78.00,76.20,77.00,86300,67.01
2005-09-20,77.00,78.80,76.60,77.75,43700,67.66
2005-09-19,78.98,79.35,75.12,76.00,34500,66.14
2005-09-16,76.00,78.88,76.00,78.25,64600,68.09
2005-09-15,76.50,77.00,75.85,76.15,11800,66.27
2005-09-14,76.30,76.75,75.51,76.54,17300,66.61
2005-09-13,77.98,78.50,76.44,76.82,12300,66.85
2005-09-12,77.49,78.60,75.80,77.30,46800,67.27
2005-09-09,77.50,77.69,76.61,77.50,13200,67.44
2005-09-08,77.50,77.50,76.73,77.50,14700,67.44
2005-09-07,77.20,77.50,77.10,77.10,12000,67.09
2005-09-06,77.20,77.20,76.65,77.15,9800,67.14
2005-09-05,77.00,77.20,76.02,77.00,9300,67.01
2005-09-02,77.53,77.53,76.60,77.10,25700,67.09
2005-09-01,76.00,78.00,75.99,77.00,71900,67.01
2005-08-31,74.60,75.99,74.00,75.15,20100,65.40
2005-08-30,73.48,74.70,72.82,74.00,16100,64.40
2005-08-29,75.51,75.51,72.61,73.00,13300,63.53
2005-08-26,74.40,75.00,73.82,74.85,8200,65.14
2005-08-25,72.65,75.19,72.57,73.77,25100,64.20
2005-08-24,74.00,74.00,71.40,72.05,67400,62.70
2005-08-23,75.51,75.70,73.22,73.40,20900,63.87
2005-08-22,76.48,76.74,75.55,75.87,7800,66.02
2005-08-19,78.00,78.01,75.51,75.92,21000,66.07
2005-08-18,77.78,79.25,76.82,77.52,28900,67.46
2005-08-17,74.55,77.10,74.54,77.10,13200,67.09
2005-08-16,74.40,74.90,73.34,74.60,23600,64.92
2005-08-15,75.35,75.35,73.74,74.00,24200,64.40
2005-08-12,77.00,77.00,74.79,74.79,13900,65.08
2005-08-11,78.00,78.60,76.35,76.35,29100,66.44
2005-08-10,77.42,78.34,77.05,78.34,17700,68.17
2005-08-09,76.99,78.00,76.21,77.46,31500,67.41
2005-08-08,75.50,77.54,74.83,76.95,37700,66.96
2005-08-05,78.30,78.30,76.02,76.20,24200,66.31
2005-08-04,75.82,80.50,75.82,79.00,132500,68.75
2005-08-03,75.00,77.50,74.67,76.50,78300,66.57
2005-08-02,74.82,75.29,74.82,75.29,45700,65.52
2005-08-01,74.50,75.60,74.50,75.25,52200,65.48
2005-07-29,73.50,75.21,73.50,75.00,83000,65.27
2005-07-28,69.50,75.04,69.50,73.51,241000,63.97
2005-07-27,67.75,69.81,67.25,69.81,54100,60.75
2005-07-26,68.15,68.29,66.70,67.50,61200,58.74
2005-07-25,68.51,69.00,67.71,68.00,39100,59.17
2005-07-22,69.19,69.19,67.37,67.90,23200,59.09
2005-07-21,69.50,69.50,68.15,69.00,29400,60.04
2005-07-20,69.00,69.46,68.44,69.28,23000,60.29
2005-07-19,68.50,68.95,68.40,68.90,30600,59.96
2005-07-18,69.00,69.02,67.40,68.14,39800,59.30
2005-07-15,69.28,69.36,68.53,68.95,28100,60.00
2005-07-14,69.38,70.25,69.38,69.90,31400,60.83
2005-07-13,69.89,70.40,69.49,70.00,27500,60.91
2005-07-12,69.99,70.31,69.76,70.00,45300,60.91
2005-07-11,69.10,70.85,68.57,69.70,52400,60.65
2005-07-08,68.00,69.19,68.00,69.19,18000,60.21
2005-07-07,68.00,68.40,67.00,68.00,40000,59.17
2005-07-06,67.80,69.60,67.80,68.00,48100,59.17
2005-07-05,67.75,68.00,67.60,67.90,35900,59.09
2005-07-04,68.20,68.33,67.90,68.00,39500,59.17
2005-07-01,67.50,68.32,67.26,68.29,45400,59.43
2005-06-30,68.70,68.75,65.40,67.51,299300,58.75
2005-06-29,68.70,70.79,68.10,70.00,41000,60.91
2005-06-28,68.50,68.75,67.75,68.75,8700,59.83
2005-06-27,68.10,68.98,67.71,68.56,10100,59.66
2005-06-24,68.75,68.75,67.50,68.10,11000,59.26
2005-06-23,68.54,68.80,68.11,68.20,2800,59.35
2005-06-22,68.35,68.85,66.56,68.32,41600,59.45
2005-06-21,68.11,68.45,68.10,68.10,13400,59.26
2005-06-20,68.45,68.99,68.10,68.40,13200,59.52
2005-06-17,69.75,69.75,68.03,68.40,31500,59.52
2005-06-16,70.99,71.17,68.30,69.16,42200,60.18
2005-06-15,68.01,71.12,67.11,71.12,31200,61.89
2005-06-14,68.45,69.56,67.86,68.00,39200,59.17
2005-06-13,71.90,72.00,69.54,70.00,24900,60.91
2005-06-10,69.55,71.50,69.55,71.47,63600,62.19
2005-06-09,69.15,70.33,68.70,70.00,51300,60.91
2005-06-08,68.45,69.15,68.00,69.15,21300,60.18
2005-06-07,68.65,68.65,67.50,68.00,20800,59.17
2005-06-06,68.59,68.71,67.81,68.64,12100,59.73
2005-06-03,69.00,69.44,67.35,68.00,56300,59.17
2005-06-02,68.50,69.03,68.00,69.03,53900,60.07
2005-06-01,68.60,69.47,66.86,68.70,69600,59.78
2005-05-31,70.00,71.23,69.09,69.09,387600,60.12
2005-05-30,69.50,70.00,69.00,70.00,33200,60.91
2005-05-27,69.20,70.65,68.84,69.85,106400,60.78
2005-05-26,68.10,69.50,68.00,69.10,110800,60.13
2005-05-25,68.00,68.25,67.58,68.00,34000,59.17
2005-05-24,68.09,68.09,67.30,67.60,33300,58.83
2005-05-23,68.00,68.20,67.00,68.04,72800,59.21
2005-05-20,66.99,68.25,66.10,68.25,45600,59.39
2005-05-19,67.55,68.99,67.28,67.50,49600,58.74
2005-05-18,66.59,68.66,66.28,68.15,59000,59.31
2005-05-17,65.50,67.39,65.50,66.57,55400,57.93
2005-05-16,64.99,65.54,64.95,65.54,53800,57.03
2005-05-13,65.15,65.60,64.00,64.56,160500,56.18
2005-05-12,63.99,64.40,63.87,64.40,10800,56.04
2005-05-11,63.99,63.99,63.80,63.99,3400,55.68
2005-05-10,64.39,64.40,63.18,63.74,25000,55.47
2005-05-09,64.60,64.60,64.00,64.00,15500,55.69
2005-05-06,64.56,64.56,64.10,64.10,10100,55.78
2005-05-05,64.25,64.25,64.00,64.01,8800,55.70
2005-05-04,64.85,64.95,63.00,63.90,25000,55.61
2005-05-03,63.50,64.99,63.50,64.30,75000,55.95
2005-05-02,63.51,63.60,63.15,63.25,9900,55.04
2005-04-29,61.70,64.06,61.40,62.95,29300,54.78
2005-04-28,62.00,62.29,61.78,62.23,11000,54.15
2005-04-27,64.40,64.45,61.55,62.35,33600,54.26
2005-04-26,64.00,64.18,63.00,63.50,25700,55.26
2005-04-25,62.37,64.45,62.00,64.18,47800,55.85
2005-04-22,62.00,62.67,61.82,61.82,18900,53.80
2005-04-21,61.60,62.69,60.97,61.90,38700,53.87
2005-04-20,62.84,62.84,61.56,62.00,18400,53.95
2005-04-19,62.50,63.00,62.25,62.29,14000,54.21
2005-04-18,64.00,64.00,62.00,62.50,39400,54.39
2005-04-15,63.60,64.15,63.20,64.00,10100,55.69
2005-04-14,63.80,64.00,63.41,64.00,15600,55.69
2005-04-13,63.75,64.26,63.00,64.26,47300,55.92
2005-04-12,64.00,64.00,63.00,63.75,5700,55.48
2005-04-11,63.99,64.15,63.80,64.00,17200,55.69
2005-04-08,63.40,64.81,63.40,64.00,91900,55.69
2005-04-07,63.00,63.30,62.60,63.02,19100,54.84
2005-04-06,63.01,63.40,62.91,63.00,29200,54.82
2005-04-05,62.35,63.10,62.35,63.00,12700,54.82
2005-04-04,62.35,62.95,61.75,62.86,31200,54.70
2005-04-01,61.02,63.40,61.02,62.00,31400,53.95
2005-03-31,60.45,61.64,60.45,61.50,32600,53.52
2005-03-30,60.50,60.75,60.26,60.50,36900,52.65
2005-03-29,61.00,61.00,60.35,60.35,19800,52.52
2005-03-28,61.29,61.29,61.29,61.29,000,53.34
2005-03-25,61.29,61.29,61.29,61.29,000,53.34
2005-03-24,61.65,61.65,61.00,61.29,27400,53.34
2005-03-23,62.10,62.10,61.15,61.55,8400,53.56
2005-03-22,62.10,62.15,61.75,61.95,21000,53.91
2005-03-21,62.64,62.64,62.09,62.28,37400,54.20
2005-03-18,61.44,62.70,61.13,62.10,87500,54.04
2005-03-17,60.80,61.45,60.79,61.15,50900,53.21
2005-03-16,62.00,62.00,61.26,61.30,15500,53.34
2005-03-15,62.00,62.00,60.80,62.00,19300,53.95
2005-03-14,62.00,62.00,61.79,62.00,17200,53.95
2005-03-11,62.70,62.70,61.75,61.99,14300,53.94
2005-03-10,63.15,63.15,62.13,62.50,6300,54.39
2005-03-09,61.20,62.95,60.00,62.79,41800,54.64
2005-03-08,62.10,62.50,61.41,61.56,30300,53.57
2005-03-07,63.60,63.65,62.15,62.25,24800,54.17
2005-03-04,63.84,64.10,63.00,63.25,26700,55.04
2005-03-03,63.79,63.95,63.40,63.73,22700,55.46
2005-03-02,63.44,64.00,63.40,63.55,7500,55.30
2005-03-01,63.98,64.22,63.63,63.63,73500,55.37
2005-02-28,63.75,64.00,63.60,63.85,21800,55.56
2005-02-25,64.00,64.44,63.00,64.20,29200,55.87
2005-02-24,64.70,64.85,61.98,64.30,37200,55.95
2005-02-23,64.50,65.00,63.82,64.95,9500,56.52
2005-02-22,65.30,65.30,64.32,65.00,62000,56.56
2005-02-21,66.00,66.00,65.11,65.50,2900,57.00
2005-02-18,65.60,65.74,65.40,65.70,4300,57.17
2005-02-17,65.20,65.87,65.00,65.40,6800,56.91
2005-02-16,66.00,66.00,65.19,65.19,28900,56.73
2005-02-15,65.45,66.00,65.10,66.00,15600,57.43
2005-02-14,66.25,66.25,65.00,65.68,16100,57.16
2005-02-11,65.25,66.25,65.25,66.22,11600,57.63
2005-02-10,66.25,66.59,65.80,65.80,31100,57.26
2005-02-09,64.00,66.70,64.00,65.90,114500,57.35
2005-02-08,62.88,64.49,62.88,64.49,41500,56.12
2005-02-07,64.50,64.50,62.40,63.45,64000,55.22
2005-02-04,65.25,65.71,64.50,64.69,51200,56.29
2005-02-03,64.40,66.00,62.75,65.00,157700,56.56
2005-02-02,61.90,64.20,61.90,64.00,145100,55.69
2005-02-01,61.99,61.99,60.25,61.70,31200,53.69
2005-01-31,61.50,61.85,60.10,61.45,122000,53.47
2005-01-28,61.50,62.40,61.40,61.55,102700,53.56
2005-01-27,60.00,61.70,59.99,61.69,518400,53.68
2005-01-26,59.07,61.50,59.07,60.50,145000,52.65
2005-01-25,60.34,60.99,58.35,59.60,117200,50.81
2005-01-24,59.00,59.00,58.40,58.70,14000,50.04
2005-01-21,58.40,58.94,58.35,58.60,7600,49.96
2005-01-20,58.50,58.82,57.86,58.40,22100,49.79
2005-01-19,59.30,59.30,58.60,59.00,35100,50.30
2005-01-18,59.00,59.45,58.50,59.00,3000,50.30
2005-01-17,58.58,59.32,58.51,59.00,18200,50.30
2005-01-14,58.80,59.50,58.80,59.11,7900,50.39
2005-01-13,59.39,59.39,58.52,59.25,17800,50.51
2005-01-12,59.70,60.00,59.16,59.53,34500,50.75
2005-01-11,59.99,60.00,59.00,59.25,17000,50.51
2005-01-10,60.30,60.36,59.51,60.09,7200,51.23
2005-01-07,58.40,60.50,57.50,60.25,49700,51.37
2005-01-06,57.99,58.30,57.30,58.12,29700,49.55
2005-01-05,57.85,58.00,56.20,57.60,45400,49.11
2005-01-04,58.50,58.75,57.75,58.00,22500,49.45
2005-01-03,59.25,59.40,58.36,58.50,5300,49.87
2004-12-31,59.25,59.25,59.25,59.25,000,50.51
2004-12-30,59.30,59.30,59.04,59.25,3500,50.51
2004-12-29,59.50,59.50,59.10,59.29,8300,50.55
2004-12-28,58.94,59.50,58.60,59.50,5500,50.73
2004-12-27,58.50,59.47,58.48,59.47,2600,50.70
2004-12-24,58.99,58.99,58.99,58.99,000,50.29
2004-12-23,59.16,59.16,58.35,58.99,14400,50.29
2004-12-22,58.40,59.00,58.40,58.64,12200,49.99
2004-12-21,58.45,58.80,57.99,57.99,7200,49.44
2004-12-20,58.50,58.50,58.00,58.30,11000,49.70
2004-12-17,57.98,58.95,57.50,58.06,9100,49.50
2004-12-16,58.00,58.00,57.00,57.50,2000,49.02
2004-12-15,58.03,58.63,57.54,57.80,10700,49.28
2004-12-14,58.92,58.92,57.52,57.52,13900,49.04
2004-12-13,58.00,59.62,57.64,58.90,42400,50.21
2004-12-10,57.00,57.50,56.90,57.50,3700,49.02
2004-12-09,56.75,57.50,56.75,57.01,6600,48.60
2004-12-08,57.00,57.10,56.60,57.00,11100,48.60
2004-12-07,57.00,57.79,56.81,57.00,15700,48.60
2004-12-06,57.70,57.70,56.74,57.10,5600,48.68
2004-12-03,57.96,57.96,56.57,57.45,8600,48.98
2004-12-02,58.23,58.49,57.01,57.45,7600,48.98
2004-12-01,58.05,58.05,57.48,57.75,9100,49.23
2004-11-30,56.50,58.00,56.20,57.48,4000,49.00
2004-11-29,57.01,58.00,54.87,56.48,10400,48.15
2004-11-26,56.96,57.45,56.45,57.42,7000,48.95
2004-11-25,56.75,56.75,54.70,56.46,8500,48.13
2004-11-24,57.48,58.20,56.06,56.30,20800,48.00
2004-11-23,56.00,58.70,55.99,57.20,120800,48.77
2004-11-22,54.50,55.18,54.00,55.00,27000,46.89
2004-11-19,53.80,55.00,53.80,54.60,23900,46.55
2004-11-18,52.50,54.25,50.00,54.25,106700,46.25
2004-11-17,53.00,53.25,52.23,52.23,4300,44.53
2004-11-16,53.00,53.00,52.00,53.00,6500,45.18
2004-11-15,53.60,53.60,53.12,53.12,11600,45.29
2004-11-12,53.16,53.25,52.85,53.21,17300,45.36
2004-11-11,53.25,53.50,53.00,53.21,12400,45.36
2004-11-10,53.89,54.00,53.60,53.73,11000,45.81
2004-11-09,53.90,53.90,53.60,53.60,1400,45.70
2004-11-08,53.98,54.00,53.75,53.75,22200,45.82
2004-11-05,54.00,54.00,53.50,53.52,11400,45.63
2004-11-04,54.10,54.20,53.95,53.95,40200,45.99
2004-11-03,54.30,54.49,53.99,54.00,37700,46.04
2004-11-02,53.40,54.20,53.40,53.90,42400,45.95
2004-11-01,52.99,54.00,52.70,53.80,6100,45.87
2004-10-29,53.04,53.85,52.13,52.13,20800,44.44
2004-10-28,53.79,54.54,53.52,53.52,105100,45.63
2004-10-27,53.37,54.10,53.25,53.32,28600,45.46
2004-10-26,52.45,52.90,51.75,52.90,4700,45.10
2004-10-25,54.40,54.40,52.13,52.20,11500,44.50
2004-10-22,52.55,54.40,52.55,54.00,46600,46.04
2004-10-21,51.75,52.95,51.60,52.94,38100,45.13
2004-10-20,50.75,51.75,50.56,51.30,41300,43.74
2004-10-19,50.00,50.75,50.00,50.55,9300,43.10
2004-10-18,49.03,50.00,49.03,50.00,18300,42.63
2004-10-15,49.35,49.40,48.60,48.60,3000,41.43
2004-10-14,48.50,49.30,48.50,49.30,3700,42.03
2004-10-13,49.55,51.30,48.65,48.65,13300,41.48
2004-10-12,49.00,49.43,48.50,49.43,12400,42.14
2004-10-11,48.50,49.00,48.50,49.00,400,41.77
2004-10-08,48.42,48.89,48.34,48.50,7100,41.35
2004-10-07,48.39,48.78,47.31,48.78,7900,41.59
2004-10-06,49.63,49.70,48.25,48.60,12300,41.43
2004-10-05,49.99,49.99,49.24,49.60,7000,42.29
2004-10-04,48.41,50.83,48.41,50.00,24900,42.63
2004-10-01,48.00,48.50,47.90,48.41,46400,41.27
2004-09-30,48.00,48.00,47.95,48.00,24000,40.92
2004-09-29,47.71,48.00,47.70,48.00,9800,40.92
2004-09-28,47.04,48.00,47.00,48.00,8200,40.92
2004-09-27,47.30,47.88,47.04,47.45,17800,40.45
2004-09-24,47.30,47.55,46.96,47.30,15000,40.33
2004-09-23,47.26,47.50,46.09,47.50,11500,40.50
2004-09-22,47.60,47.62,47.32,47.60,7400,40.58
2004-09-21,48.50,48.50,47.50,47.50,13100,40.50
2004-09-20,47.95,48.10,47.70,48.10,19400,41.01
2004-09-17,48.90,48.90,48.02,48.02,58300,40.94
2004-09-16,49.10,49.25,48.54,48.93,24200,41.72
2004-09-15,48.80,49.20,48.57,48.94,4200,41.72
2004-09-14,48.30,49.25,48.30,48.85,7500,41.65
2004-09-13,48.50,48.65,48.50,48.50,1500,41.35
2004-09-10,48.67,48.80,48.36,48.52,2200,41.37
2004-09-09,48.48,48.60,48.22,48.24,2500,41.13
2004-09-08,48.48,48.48,48.48,48.48,100,41.33
2004-09-07,48.00,48.60,47.60,48.60,1700,41.43
2004-09-06,47.87,47.95,47.51,47.95,1600,40.88
2004-09-03,47.50,47.81,47.25,47.44,400,40.44
2004-09-02,48.85,48.85,47.40,47.60,1900,40.58
2004-09-01,48.70,48.99,48.50,48.75,13400,41.56
2004-08-31,49.00,49.06,48.40,48.78,3100,41.59
2004-08-30,47.55,49.00,47.55,48.80,12500,41.60
2004-08-27,47.06,47.40,47.06,47.13,6200,40.18
2004-08-26,47.00,47.50,46.75,47.20,14600,40.24
2004-08-25,46.73,47.20,46.73,47.20,9900,40.24
2004-08-24,46.34,46.80,46.34,46.62,6300,39.75
2004-08-23,46.06,46.75,45.66,46.75,2100,39.86
2004-08-20,45.25,45.25,45.00,45.24,2600,38.57
2004-08-19,45.50,45.50,44.68,45.22,200,38.55
2004-08-18,45.00,45.00,44.69,44.69,300,38.10
2004-08-17,43.93,44.75,43.93,44.75,1500,38.15
2004-08-16,45.00,45.01,44.50,44.50,1100,37.94
2004-08-13,45.50,45.50,45.00,45.15,2100,38.49
2004-08-12,46.06,46.06,44.83,45.00,4700,38.36
2004-08-11,47.00,47.25,46.90,46.90,6100,39.98
2004-08-10,47.30,47.30,46.17,47.00,10800,40.07
2004-08-09,47.50,47.51,47.00,47.00,2200,40.07
2004-08-06,47.51,48.01,47.51,47.99,15200,40.91
2004-08-05,47.87,47.87,47.50,47.70,2200,40.67
2004-08-04,48.00,48.29,47.55,48.29,3200,41.17
2004-08-03,47.99,48.30,47.99,48.30,6500,41.18
2004-08-02,48.86,48.86,47.70,48.40,14500,41.26
2004-07-30,46.00,48.01,46.00,48.01,9100,40.93
2004-07-29,47.22,47.51,46.50,46.50,29400,39.64
2004-07-28,48.30,48.30,47.13,47.20,2800,40.24
2004-07-27,47.05,47.50,47.05,47.44,3000,40.44
2004-07-26,48.55,48.64,45.00,47.33,71700,40.35
2004-07-23,48.79,48.80,48.45,48.70,7900,41.52
2004-07-22,48.80,48.80,48.40,48.80,14700,41.60
2004-07-21,48.70,48.96,48.60,48.95,6400,41.73
2004-07-20,49.00,49.29,48.80,48.90,7300,41.69
2004-07-19,49.66,49.66,48.50,49.00,20000,41.77
2004-07-16,48.50,49.10,48.50,48.99,24600,41.77
2004-07-15,48.90,48.90,48.40,48.42,14600,41.28
2004-07-14,48.00,49.20,48.00,48.60,39200,41.43
2004-07-13,48.49,48.50,48.00,48.49,44800,41.34
2004-07-12,48.20,48.49,48.00,48.49,26100,41.34
2004-07-09,48.85,48.85,47.70,48.30,51700,41.18
2004-07-08,47.40,48.10,47.00,48.00,74700,40.92
2004-07-07,47.50,47.70,46.35,47.45,41500,40.45
2004-07-06,46.50,47.40,46.00,47.40,54600,40.41
2004-07-05,46.15,46.50,46.15,46.50,4500,39.64
2004-07-02,45.80,46.39,45.80,46.00,9800,39.22
2004-07-01,45.79,46.90,45.20,46.00,27800,39.22
2004-06-30,44.60,45.50,44.60,45.30,9200,38.62
2004-06-29,44.80,45.50,44.75,45.10,87700,38.45
2004-06-28,44.50,45.50,44.05,45.25,54300,38.58
2004-06-25,44.20,44.21,43.40,44.21,23600,37.69
2004-06-24,42.50,44.60,42.50,43.87,53200,37.40
2004-06-23,41.00,42.51,41.00,42.50,33900,36.23
2004-06-22,41.00,41.55,40.90,41.20,64800,35.12
2004-06-21,41.00,41.05,40.98,41.00,71200,34.95
2004-06-18,41.00,41.10,40.85,41.05,29600,35.00
2004-06-17,41.01,41.20,39.50,41.00,58800,34.95
2004-06-16,41.25,41.35,41.20,41.30,7200,35.21
2004-06-15,41.01,41.45,41.00,41.45,22400,35.34
2004-06-14,41.05,41.50,41.01,41.15,27200,35.08
2004-06-11,41.22,41.50,41.00,41.45,38700,35.34
2004-06-10,41.15,41.45,41.15,41.45,2600,35.34
2004-06-09,41.10,41.45,41.00,41.29,24000,35.20
2004-06-08,41.50,41.50,41.35,41.40,10200,35.30
2004-06-07,41.10,41.60,41.01,41.45,92100,35.34
2004-06-04,41.55,41.70,41.42,41.70,18100,35.55
2004-06-03,41.50,41.65,41.25,41.50,29700,35.38
2004-06-02,42.50,42.50,41.55,41.86,16900,35.69
2004-06-01,42.90,42.90,42.25,42.55,7200,36.28
2004-05-31,42.25,43.10,42.25,43.10,100,36.74
2004-05-28,43.10,43.78,42.10,42.75,50500,36.45
2004-05-27,42.80,43.30,42.10,43.19,32200,36.82
2004-05-26,41.30,43.30,41.30,42.80,123900,36.49
2004-05-25,41.35,41.35,41.10,41.25,91800,35.17
2004-05-24,41.34,41.49,40.51,41.35,125200,35.25
2004-05-21,41.50,41.50,41.30,41.48,53600,35.36
2004-05-20,41.40,41.65,41.40,41.65,26800,35.51
2004-05-19,41.07,41.90,41.07,41.60,758500,35.47