Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,8.50,8.55,8.29,8.32,187100,8.32
2009-11-25,8.50,8.59,8.45,8.59,307700,8.59
2009-11-24,8.43,8.47,8.31,8.43,116300,8.43
2009-11-23,8.34,8.50,8.32,8.43,283800,8.43
2009-11-20,8.33,8.46,8.31,8.31,304100,8.31
2009-11-19,8.72,8.74,8.31,8.36,345400,8.36
2009-11-18,8.67,8.78,8.62,8.71,255800,8.71
2009-11-17,8.55,8.70,8.55,8.60,211100,8.60
2009-11-16,8.60,8.70,8.52,8.61,257100,8.61
2009-11-13,8.53,8.69,8.51,8.62,197800,8.62
2009-11-11,8.68,8.68,8.55,8.55,349000,8.55
2009-11-10,8.61,8.74,8.52,8.56,412500,8.56
2009-11-09,8.65,8.67,8.60,8.66,141500,8.66
2009-11-06,8.74,8.74,8.48,8.60,178600,8.60
2009-11-05,8.55,8.82,8.50,8.74,234200,8.74
2009-11-04,8.56,8.74,8.53,8.57,288400,8.57
2009-11-03,8.66,8.66,8.30,8.50,512700,8.50
2009-11-02,8.85,8.85,8.63,8.66,342700,8.66
2009-10-30,8.74,8.93,8.58,8.85,1026800,8.85
2009-10-29,8.29,8.68,8.22,8.66,407900,8.66
2009-10-28,8.45,8.46,8.20,8.35,628400,8.35
2009-10-27,8.53,8.58,8.41,8.43,304500,8.43
2009-10-26,8.59,8.80,8.46,8.59,414000,8.59
2009-10-23,8.80,8.89,8.58,8.60,364500,8.60
2009-10-22,8.74,8.77,8.62,8.74,445800,8.74
2009-10-21,8.68,8.80,8.61,8.75,378300,8.75
2009-10-20,8.60,8.69,8.52,8.61,297000,8.61
2009-10-19,8.59,8.64,8.45,8.60,269500,8.60
2009-10-16,8.72,8.82,8.35,8.51,688700,8.51
2009-10-15,8.39,8.74,8.31,8.70,588700,8.70
2009-10-14,8.15,8.39,8.12,8.34,608600,8.34
2009-10-13,8.25,8.30,8.03,8.10,301800,8.10
2009-10-12,8.15,8.33,8.12,8.22,562600,8.22
2009-10-09,8.06,8.14,7.92,8.10,285800,8.10
2009-10-08,8.15,8.19,7.97,8.05,282700,8.05
2009-10-07,8.07,8.21,8.03,8.03,188300,8.03
2009-10-06,7.91,8.15,7.88,8.07,317500,8.07
2009-10-05,7.63,7.88,7.63,7.82,159000,7.82
2009-10-02,7.72,7.83,7.65,7.65,272200,7.65
2009-10-01,8.16,8.21,7.84,7.84,328200,7.84
2009-09-30,8.25,8.25,8.06,8.14,153000,8.14
2009-09-29,8.26,8.29,8.18,8.20,142300,8.20
2009-09-28,7.92,8.28,7.91,8.25,330400,8.25
2009-09-25,8.05,8.12,7.98,7.98,290100,7.98
2009-09-24,8.15,8.22,7.97,8.07,464100,8.07
2009-09-23,8.30,8.30,8.18,8.22,369000,8.22
2009-09-22,8.36,8.45,8.25,8.25,198100,8.25
2009-09-21,8.50,8.50,8.07,8.32,451800,8.32
2009-09-18,8.27,8.52,8.26,8.51,766300,8.51
2009-09-17,8.30,8.35,8.20,8.29,270200,8.29
2009-09-16,8.17,8.34,8.14,8.26,585100,8.26
2009-09-15,7.86,8.15,7.86,8.11,718700,8.11
2009-09-14,7.80,7.87,7.62,7.85,291300,7.85
2009-09-11,7.89,8.00,7.64,7.86,271700,7.86
2009-09-10,7.84,8.10,7.75,7.90,726700,7.90
2009-09-09,7.68,7.83,7.61,7.83,471800,7.83
2009-09-08,7.65,7.70,7.60,7.66,191900,7.66
2009-09-07,7.50,7.67,7.42,7.63,304900,7.63
2009-09-04,7.30,7.43,7.23,7.43,323100,7.43
2009-09-03,7.27,7.30,7.06,7.18,422700,7.18
2009-09-02,7.15,7.29,6.91,7.29,317600,7.29
2009-09-01,7.36,7.42,7.13,7.21,512800,7.21
2009-08-31,7.51,7.52,7.19,7.32,363200,7.32
2009-08-28,7.79,7.85,7.37,7.59,572800,7.59
2009-08-27,7.88,7.92,7.59,7.72,382200,7.72
2009-08-26,8.14,8.17,7.71,7.79,613000,7.79
2009-08-25,7.78,8.15,7.71,8.11,697800,8.11
2009-08-24,7.88,7.89,7.70,7.78,336200,7.78
2009-08-21,7.89,7.91,7.75,7.84,479700,7.84
2009-08-20,7.85,7.92,7.80,7.92,802000,7.92
2009-08-19,7.28,7.75,7.15,7.71,517600,7.71
2009-08-18,7.08,7.33,7.02,7.29,287100,7.29
2009-08-17,7.49,7.55,7.10,7.10,512000,7.10
2009-08-14,7.55,7.69,7.51,7.59,229000,7.59
2009-08-13,7.47,7.73,7.44,7.65,217200,7.65
2009-08-12,7.48,7.53,7.35,7.40,206500,7.40
2009-08-11,7.34,7.70,7.34,7.50,338800,7.50
2009-08-10,7.40,7.44,7.31,7.34,226800,7.34
2009-08-07,7.51,7.55,7.31,7.40,302300,7.40
2009-08-06,7.52,7.60,7.48,7.48,304600,7.48
2009-08-05,7.75,7.75,7.49,7.51,356600,7.51
2009-08-04,7.49,7.75,7.43,7.69,806100,7.69
2009-08-03,7.63,7.68,7.39,7.42,973000,7.42
2009-07-31,8.19,8.19,7.41,7.55,1233500,7.55
2009-07-30,8.11,8.28,8.01,8.14,435800,8.14
2009-07-29,7.85,8.13,7.85,8.07,280900,8.07
2009-07-28,7.99,8.08,7.61,7.90,631800,7.90
2009-07-27,8.06,8.15,7.90,7.95,243500,7.95
2009-07-24,8.04,8.14,7.95,8.00,283500,8.00
2009-07-23,8.20,8.47,8.08,8.12,231200,8.12
2009-07-22,8.02,8.19,7.85,8.19,429400,8.19
2009-07-21,7.84,8.05,7.84,7.99,212800,7.99
2009-07-20,8.20,8.24,7.83,7.89,386400,7.89
2009-07-17,7.90,8.39,7.90,8.10,635300,8.10
2009-07-16,7.74,8.12,7.57,7.94,497500,7.94
2009-07-15,7.49,7.81,7.49,7.68,458300,7.68
2009-07-14,7.19,7.88,7.17,7.45,1042100,7.45
2009-07-13,6.87,7.12,6.79,7.12,341100,7.12
2009-07-10,6.89,6.94,6.84,6.88,170500,6.88
2009-07-09,6.90,6.96,6.86,6.90,187100,6.90
2009-07-08,6.80,6.89,6.79,6.82,203900,6.82
2009-07-07,6.77,6.92,6.70,6.86,229800,6.86
2009-07-06,6.85,6.85,6.60,6.78,311400,6.78
2009-07-03,6.85,6.93,6.76,6.93,215200,6.93
2009-07-02,6.83,6.89,6.75,6.80,269100,6.80
2009-07-01,6.92,6.95,6.75,6.91,431100,6.91
2009-06-30,6.89,6.98,6.83,6.95,238300,6.95
2009-06-29,7.00,7.03,6.72,6.88,265100,6.88
2009-06-26,6.85,7.05,6.78,6.99,421000,6.99
2009-06-25,6.73,6.94,6.66,6.79,358300,6.79
2009-06-24,6.25,6.83,6.15,6.81,513100,6.81
2009-06-23,6.14,6.33,6.03,6.21,213600,6.21
2009-06-22,6.46,6.53,6.19,6.23,239600,6.23
2009-06-19,6.51,6.55,6.41,6.41,330400,6.41
2009-06-18,6.53,6.78,6.50,6.55,399700,6.47
2009-06-17,6.53,6.68,6.41,6.46,325600,6.38
2009-06-16,6.48,6.62,6.47,6.60,115400,6.52
2009-06-15,6.77,6.77,6.45,6.53,416800,6.45
2009-06-12,6.90,7.02,6.73,6.83,448000,6.75
2009-06-11,6.91,6.99,6.84,6.89,260900,6.81
2009-06-10,6.77,6.99,6.73,6.90,513600,6.82
2009-06-09,6.58,6.73,6.52,6.71,276000,6.63
2009-06-08,6.62,6.65,6.32,6.52,210300,6.44
2009-06-05,6.55,6.65,6.50,6.65,241000,6.57
2009-06-04,6.50,6.65,6.46,6.55,304100,6.47
2009-06-03,6.55,6.55,6.40,6.48,206600,6.40
2009-06-02,6.37,6.52,6.37,6.50,307600,6.42
2009-06-01,6.46,6.61,6.16,6.33,423300,6.25
2009-05-29,6.22,6.46,5.98,6.42,616600,6.34
2009-05-28,6.31,6.40,6.01,6.18,463800,6.10
2009-05-27,6.39,6.40,6.19,6.39,315400,6.31
2009-05-26,6.41,6.41,6.14,6.30,298200,6.22
2009-05-25,6.43,6.51,6.27,6.40,231000,6.32
2009-05-22,6.50,6.59,6.27,6.38,452300,6.30
2009-05-21,6.70,6.70,6.36,6.41,315000,6.33
2009-05-20,7.05,7.20,6.62,6.70,675500,6.62
2009-05-19,6.75,7.16,6.70,7.11,734300,7.02
2009-05-18,6.40,6.75,6.31,6.75,338200,6.67
2009-05-15,6.58,6.60,6.15,6.35,725500,6.27
2009-05-14,6.80,7.07,6.50,6.51,486500,6.43
2009-05-13,6.84,6.93,6.69,6.89,841300,6.81
2009-05-12,6.59,6.89,6.48,6.75,445100,6.67
2009-05-11,6.84,6.84,6.51,6.62,304900,6.54
2009-05-08,6.37,6.84,6.37,6.71,466100,6.63
2009-05-07,6.69,6.86,6.26,6.30,474000,6.22
2009-05-06,6.49,6.80,6.47,6.61,804300,6.53
2009-05-05,6.22,6.52,6.16,6.52,618000,6.44
2009-05-04,6.31,6.31,6.11,6.20,358400,6.12
2009-04-30,6.00,6.32,6.00,6.30,763600,6.22
2009-04-29,5.96,6.02,5.92,5.97,180400,5.90
2009-04-28,6.04,6.04,5.85,5.90,320600,5.83
2009-04-27,6.15,6.16,5.97,6.12,254000,6.05
2009-04-24,6.13,6.30,6.08,6.22,283100,6.14
2009-04-23,6.15,6.28,6.06,6.13,340600,6.06
2009-04-22,6.05,6.17,5.94,6.17,307300,6.09
2009-04-21,5.82,6.09,5.80,6.05,365300,5.98
2009-04-20,6.16,6.24,5.66,5.82,660400,5.75
2009-04-17,6.25,6.29,6.15,6.21,249500,6.13
2009-04-16,6.22,6.35,6.08,6.19,380900,6.11
2009-04-15,5.88,6.28,5.68,6.24,938300,6.16
2009-04-14,6.14,6.15,5.80,5.90,536300,5.83
2009-04-09,6.13,6.36,6.01,6.12,929300,6.05
2009-04-08,5.45,5.95,5.45,5.95,1427600,5.88
2009-04-07,5.67,5.69,5.25,5.39,520400,5.32
2009-04-06,5.58,5.85,5.42,5.58,592100,5.51
2009-04-03,5.38,5.58,5.35,5.51,422500,5.44
2009-04-02,5.29,5.44,5.23,5.44,489000,5.37
2009-04-01,4.96,5.35,4.96,5.17,944300,5.11
2009-03-31,4.70,5.03,4.70,5.00,402500,4.94
2009-03-30,4.75,4.82,4.67,4.72,205700,4.66
2009-03-27,4.92,5.01,4.73,4.81,280300,4.75
2009-03-26,4.92,5.01,4.82,4.98,288900,4.92
2009-03-25,4.49,5.00,4.48,4.98,557500,4.92
2009-03-24,4.55,4.59,4.44,4.56,368400,4.50
2009-03-23,4.49,4.54,4.44,4.52,209400,4.46
2009-03-20,4.41,4.49,4.39,4.49,318300,4.44
2009-03-19,4.39,4.54,4.39,4.48,504200,4.43
2009-03-18,4.45,4.55,4.27,4.36,455600,4.31
2009-03-17,4.35,4.49,4.32,4.40,242600,4.35
2009-03-16,4.45,4.50,4.37,4.45,188000,4.40
2009-03-13,4.38,4.60,4.37,4.40,422900,4.35
2009-03-12,4.34,4.40,4.29,4.35,209600,4.30
2009-03-11,4.53,4.53,4.30,4.39,286800,4.34
2009-03-10,4.22,4.50,4.22,4.44,266300,4.39
2009-03-09,4.23,4.29,4.15,4.26,166400,4.21
2009-03-06,4.14,4.32,4.12,4.18,276700,4.13
2009-03-05,4.46,4.54,4.15,4.15,479000,4.10
2009-03-04,4.33,4.59,4.31,4.53,529500,4.47
2009-03-03,4.29,4.40,4.23,4.28,522500,4.23
2009-03-02,4.50,4.63,4.25,4.26,690300,4.21
2009-02-27,4.69,4.80,4.63,4.68,238700,4.62
2009-02-26,4.73,4.87,4.71,4.79,339700,4.73
2009-02-25,4.69,4.84,4.65,4.66,375700,4.60
2009-02-24,4.46,4.66,4.19,4.63,517100,4.57
2009-02-23,4.56,4.60,4.36,4.40,225500,4.35
2009-02-20,4.58,4.68,4.41,4.48,339100,4.43
2009-02-19,4.75,4.75,4.55,4.66,387600,4.60
2009-02-18,4.80,4.80,4.48,4.71,367500,4.65
2009-02-17,4.80,4.80,4.63,4.71,208200,4.65
2009-02-16,4.78,4.94,4.75,4.81,135300,4.75
2009-02-13,5.00,5.12,4.66,4.84,620300,4.78
2009-02-12,4.63,5.08,4.52,4.98,1046100,4.92
2009-02-11,4.65,4.71,4.57,4.63,326300,4.57
2009-02-10,4.68,4.85,4.55,4.70,517600,4.64
2009-02-09,4.65,4.92,4.61,4.70,860400,4.64
2009-02-06,4.31,4.48,4.24,4.43,590400,4.38
2009-02-05,4.31,4.38,4.21,4.31,472700,4.26
2009-02-04,4.52,4.57,4.27,4.41,739200,4.36
2009-02-03,4.40,4.54,4.32,4.54,336300,4.48
2009-02-02,4.44,4.44,4.22,4.39,382800,4.34
2009-01-30,4.32,4.55,4.27,4.45,634500,4.40
2009-01-29,4.76,4.77,3.97,4.38,2255100,4.33
2009-01-28,4.75,4.87,4.58,4.83,873400,4.77
2009-01-27,4.59,4.76,4.45,4.71,645900,4.65
2009-01-26,3.98,4.64,3.92,4.60,868500,4.54
2009-01-23,4.04,4.18,3.88,4.00,868700,3.95
2009-01-22,4.02,4.15,4.02,4.09,600400,4.04
2009-01-21,3.79,4.00,3.61,3.96,495500,3.91
2009-01-20,3.74,3.92,3.68,3.81,427500,3.76
2009-01-19,4.03,4.16,3.69,3.78,419400,3.73
2009-01-16,4.00,4.12,3.94,3.96,303500,3.91
2009-01-15,3.88,4.00,3.71,3.85,314600,3.80
2009-01-14,4.06,4.19,3.75,3.88,542700,3.83
2009-01-13,4.16,4.25,3.96,4.00,509900,3.95
2009-01-12,4.28,4.30,4.15,4.20,226600,4.15
2009-01-09,4.42,4.42,4.25,4.26,223600,4.21
2009-01-08,4.39,4.45,4.27,4.37,448200,4.32
2009-01-07,4.57,4.65,4.46,4.50,697500,4.45
2009-01-06,4.75,4.75,4.54,4.57,825500,4.51
2009-01-05,4.73,5.00,4.73,4.78,892700,4.72
2009-01-02,4.20,4.73,4.20,4.71,826200,4.65
2008-12-30,4.18,4.20,4.13,4.13,376700,4.08
2008-12-29,4.20,4.27,4.15,4.18,712600,4.13
2008-12-23,4.22,4.23,4.13,4.19,369000,4.14
2008-12-22,4.29,4.36,4.16,4.20,372200,4.15
2008-12-19,4.30,4.37,4.21,4.31,939400,4.26
2008-12-18,4.32,4.38,4.30,4.33,206200,4.28
2008-12-17,4.48,4.48,4.32,4.35,344500,4.30
2008-12-16,4.42,4.50,4.31,4.38,230600,4.33
2008-12-15,4.62,4.63,4.40,4.49,263500,4.44
2008-12-12,4.34,4.50,4.12,4.50,647800,4.45
2008-12-11,4.62,4.74,4.52,4.54,332200,4.48
2008-12-10,4.60,4.70,4.42,4.65,471100,4.59
2008-12-09,4.55,4.60,4.35,4.59,540300,4.53
2008-12-08,4.40,4.59,4.38,4.54,552100,4.48
2008-12-05,4.30,4.40,4.24,4.26,290500,4.21
2008-12-04,4.27,4.55,4.18,4.42,552400,4.37
2008-12-03,4.38,4.40,4.17,4.25,380700,4.20
2008-12-02,4.10,4.40,3.99,4.38,345500,4.33
2008-12-01,4.48,4.48,4.11,4.13,324200,4.08
2008-11-28,4.49,4.62,4.31,4.41,272100,4.36
2008-11-27,4.39,4.55,4.34,4.44,305800,4.39
2008-11-26,4.44,4.66,4.21,4.29,1085500,4.24
2008-11-25,4.21,4.65,4.20,4.51,821600,4.45
2008-11-24,4.01,4.26,4.00,4.24,572600,4.19
2008-11-21,3.95,4.00,3.72,3.86,751200,3.81
2008-11-20,3.91,3.95,3.72,3.81,725800,3.76
2008-11-19,4.45,4.47,3.84,4.05,1198200,4.00
2008-11-18,4.45,4.57,4.34,4.48,407300,4.43
2008-11-17,4.53,4.71,4.36,4.50,426000,4.45
2008-11-14,4.70,4.72,4.42,4.50,445400,4.45
2008-11-13,4.18,4.51,4.18,4.45,342900,4.40
2008-11-12,4.66,4.80,4.36,4.38,439900,4.33
2008-11-11,4.75,4.90,4.55,4.56,329000,4.50
2008-11-10,4.94,5.07,4.77,4.85,524500,4.79
2008-11-07,4.55,4.99,4.53,4.75,601500,4.69
2008-11-06,4.35,4.87,4.35,4.59,773500,4.53
2008-11-05,5.20,5.27,4.66,4.81,876600,4.75
2008-11-04,4.74,5.18,4.70,5.12,1159900,5.06
2008-11-03,4.67,4.86,4.58,4.69,696400,4.63
2008-10-31,4.53,4.63,4.25,4.54,1373300,4.48
2008-10-30,4.77,4.91,4.16,4.47,1855700,4.42
2008-10-29,4.26,4.70,4.08,4.54,1073500,4.48
2008-10-28,3.95,4.07,3.77,3.86,787400,3.81
2008-10-27,3.94,3.94,3.68,3.82,657600,3.77
2008-10-24,4.21,4.22,3.73,4.15,1192200,4.10
2008-10-23,4.47,4.51,4.11,4.33,651000,4.28
2008-10-22,4.65,4.65,4.42,4.47,459400,4.42
2008-10-21,5.00,5.01,4.70,4.84,844200,4.78
2008-10-20,4.70,4.73,4.41,4.70,1080000,4.64
2008-10-17,4.50,4.61,4.01,4.15,1208200,4.10
2008-10-16,4.00,4.46,3.83,4.32,1388500,4.27
2008-10-15,4.75,4.75,4.40,4.49,727000,4.44
2008-10-14,5.63,5.87,4.66,4.81,1548300,4.75
2008-10-13,5.40,5.40,4.97,5.11,1027000,5.05
2008-10-10,3.90,4.42,3.60,4.37,2576700,4.32
2008-10-09,3.90,4.65,3.71,4.34,2548700,4.29
2008-10-08,3.89,3.92,3.40,3.40,1316700,3.36
2008-10-07,4.15,4.33,3.85,4.06,955800,4.01
2008-10-06,4.50,4.52,4.00,4.10,1207000,4.05
2008-10-03,4.83,4.89,4.55,4.80,703300,4.74
2008-10-02,5.00,5.14,4.80,4.84,678600,4.78
2008-10-01,5.53,5.55,4.93,4.99,804700,4.93
2008-09-30,4.03,5.38,3.90,5.13,1181700,5.07
2008-09-29,5.95,6.00,4.76,4.79,1341700,4.73
2008-09-26,6.01,6.01,5.75,5.76,782700,5.69
2008-09-25,6.15,6.15,5.91,6.10,1220500,6.03
2008-09-24,6.31,6.43,6.07,6.19,1026200,6.11
2008-09-23,6.38,6.44,6.23,6.32,539600,6.24
2008-09-22,6.50,6.64,6.42,6.56,629500,6.48
2008-09-19,6.48,6.70,6.13,6.53,1309500,6.45
2008-09-18,5.70,6.19,5.46,6.00,1286400,5.93
2008-09-17,6.27,6.49,6.07,6.17,708600,6.09
2008-09-16,6.20,6.28,6.05,6.21,1075500,6.13
2008-09-15,6.28,6.55,5.90,6.39,1231000,6.31
2008-09-12,6.38,6.53,6.38,6.50,498200,6.42
2008-09-11,6.33,6.55,6.30,6.36,397900,6.28
2008-09-10,6.50,6.62,6.21,6.31,1185200,6.23
2008-09-09,8.10,8.35,7.95,8.05,845600,7.95
2008-09-08,8.33,8.39,8.10,8.20,686000,8.10
2008-09-05,7.89,8.08,7.39,7.80,984300,7.70
2008-09-04,8.41,8.48,7.94,8.05,767800,7.95
2008-09-03,8.65,8.67,8.11,8.38,758600,8.28
2008-09-02,8.55,8.75,8.43,8.68,592900,8.57
2008-09-01,8.37,8.62,8.28,8.47,652400,8.37
2008-08-29,8.09,8.67,8.09,8.33,1663000,8.23
2008-08-28,7.71,8.03,7.67,7.97,770500,7.87
2008-08-27,7.34,7.74,7.25,7.66,958900,7.57
2008-08-26,7.40,7.40,7.10,7.28,911100,7.19
2008-08-25,7.49,7.61,7.40,7.57,475000,7.48
2008-08-22,7.62,7.70,7.42,7.56,1169300,7.47
2008-08-21,7.85,7.85,7.41,7.52,1289400,7.43
2008-08-20,7.45,7.96,7.16,7.89,2793200,7.79
2008-08-19,6.54,6.93,6.52,6.83,876700,6.75
2008-08-18,6.44,6.91,6.40,6.73,706800,6.65
2008-08-15,6.68,6.72,6.43,6.51,462700,6.43
2008-08-14,6.67,6.74,6.40,6.66,545100,6.58
2008-08-13,6.81,6.88,6.53,6.54,788300,6.46
2008-08-12,7.19,7.19,6.72,6.92,627600,6.84
2008-08-11,6.91,7.14,6.90,7.09,536100,7.00
2008-08-08,6.66,7.07,6.64,6.96,785200,6.87
2008-08-07,6.54,7.15,6.52,6.80,1026100,6.72
2008-08-06,6.54,6.65,6.47,6.60,825000,6.52
2008-08-05,6.25,6.52,6.25,6.40,942800,6.32
2008-08-04,6.10,6.24,5.92,6.21,553300,6.13
2008-08-01,6.07,6.13,5.95,6.04,267300,5.97
2008-07-31,6.20,6.25,6.11,6.15,508300,6.07
2008-07-30,6.10,6.25,6.07,6.22,1003300,6.14
2008-07-29,5.75,6.03,5.57,5.97,1170900,5.90
2008-07-28,6.10,6.13,5.82,5.84,1127700,5.77
2008-07-25,5.80,6.19,5.50,6.00,1371400,5.93
2008-07-24,6.18,6.40,5.86,5.98,3195600,5.91
2008-07-23,5.49,6.07,5.41,5.89,4461000,5.82
2008-07-22,4.98,6.25,4.81,5.39,5385900,5.32
2008-07-21,5.00,5.29,4.53,5.00,7037900,4.94
2008-07-18,5.99,6.05,3.70,4.25,7985500,4.20
2008-07-17,5.99,6.26,5.82,6.00,1317600,5.93
2008-07-16,5.51,5.90,5.43,5.83,1584300,5.76
2008-07-15,6.60,6.75,4.76,5.62,4408900,5.55
2008-07-14,6.70,6.92,6.62,6.82,766500,6.74
2008-07-11,7.10,7.10,6.51,6.62,901500,6.54
2008-07-10,6.84,7.04,6.66,6.91,918500,6.83
2008-07-09,7.20,7.33,6.83,7.04,1651100,6.95
2008-07-08,6.85,7.10,6.65,6.83,1356300,6.75
2008-07-07,7.00,7.25,6.85,6.98,1468900,6.89
2008-07-04,6.64,6.94,6.52,6.73,1452700,6.65
2008-07-03,7.19,7.19,6.40,6.67,3595800,6.59
2008-07-02,8.60,8.64,7.03,7.14,3361200,7.05
2008-07-01,8.97,8.97,8.10,8.56,3220400,8.46
2008-06-30,7.69,8.79,7.41,8.15,3461700,8.05
2008-06-27,8.20,8.32,6.26,7.50,11907400,7.41
2008-06-26,11.00,11.03,7.75,7.75,6567400,7.66
2008-06-25,11.09,11.24,10.72,11.00,640600,10.87
2008-06-24,11.20,11.41,10.76,11.09,742100,10.95
2008-06-23,11.39,11.75,11.08,11.10,427500,10.96
2008-06-20,11.08,11.63,11.08,11.36,1024500,11.22
2008-06-19,11.18,11.33,11.05,11.06,449700,10.92
2008-06-18,11.66,11.74,11.25,11.32,346300,11.18
2008-06-17,11.44,11.67,11.33,11.57,523700,11.43
2008-06-16,11.11,11.42,10.88,11.28,971200,11.14
2008-06-13,10.77,11.11,10.44,10.99,1159700,10.86
2008-06-12,10.67,11.18,10.50,10.72,1320900,10.59
2008-06-11,11.50,11.63,10.67,10.72,1151100,10.59
2008-06-10,11.99,12.17,11.32,11.35,905700,11.21
2008-06-06,12.82,13.05,12.65,12.72,621200,12.56
2008-06-05,12.79,12.92,12.66,12.80,558100,12.64
2008-06-04,12.83,12.86,12.48,12.79,318300,12.63
2008-06-03,12.47,13.00,12.47,12.85,369500,12.69
2008-06-02,12.94,12.94,12.42,12.45,234300,12.30
2008-05-30,12.45,12.75,12.38,12.60,423400,12.45
2008-05-29,12.62,12.67,12.22,12.35,323200,12.20
2008-05-28,12.50,12.80,12.30,12.62,568600,12.47
2008-05-27,11.76,12.47,11.76,12.40,742900,12.25
2008-05-26,12.09,12.30,11.55,11.81,459800,11.67
2008-05-23,12.15,12.44,11.79,12.15,738600,12.00
2008-05-22,12.00,12.25,11.33,12.08,1461600,11.93
2008-05-21,12.95,13.10,11.92,11.97,1279200,11.82
2008-05-20,13.84,13.85,12.56,13.12,915700,12.96
2008-05-19,13.57,13.75,13.51,13.60,287900,13.43
2008-05-16,13.77,13.83,13.09,13.43,865900,13.27
2008-05-15,14.31,14.31,13.45,13.58,507700,13.41
2008-05-14,14.19,14.56,14.06,14.43,429200,14.25
2008-05-13,14.05,14.15,13.91,14.04,278100,13.87
2008-05-12,13.53,14.05,13.40,13.99,162300,13.82
2008-05-09,13.85,13.85,13.26,13.40,267800,13.24
2008-05-08,13.73,13.99,13.56,13.85,216200,13.68
2008-05-07,13.75,14.08,13.65,13.76,228300,13.59
2008-05-06,13.59,13.73,13.36,13.69,263300,13.52
2008-05-05,13.49,13.82,13.35,13.76,196500,13.59
2008-05-02,13.50,13.52,13.11,13.39,464100,13.23
2008-04-30,13.73,13.74,13.05,13.50,516900,13.34
2008-04-29,13.36,13.77,13.14,13.57,728100,13.40
2008-04-28,13.10,13.37,13.10,13.15,308900,12.99
2008-04-25,13.07,13.44,13.03,13.08,394600,12.92
2008-04-24,13.00,13.00,12.84,12.94,390100,12.78
2008-04-23,13.01,13.12,12.75,12.89,446200,12.73
2008-04-22,13.00,13.14,12.82,12.95,459300,12.79
2008-04-21,12.90,13.24,12.77,12.90,472800,12.74
2008-04-18,12.85,14.13,12.56,12.95,1739500,12.79
2008-04-17,12.70,12.95,12.35,12.76,483000,12.60
2008-04-16,11.68,12.80,11.62,12.46,576000,12.31
2008-04-15,11.51,11.60,11.38,11.54,102200,11.40
2008-04-14,11.40,11.72,11.24,11.33,259100,11.19
2008-04-11,11.51,11.80,11.42,11.48,303600,11.34
2008-04-10,11.71,11.71,11.18,11.45,357000,11.31
2008-04-09,11.81,11.88,11.68,11.77,314800,11.63
2008-04-08,11.80,11.90,11.71,11.80,372400,11.66
2008-04-07,11.68,11.92,11.46,11.90,365700,11.75
2008-04-04,11.50,11.67,11.46,11.65,213300,11.51
2008-04-03,11.37,11.59,11.36,11.40,292600,11.26
2008-04-02,11.55,11.56,11.32,11.36,143000,11.22
2008-04-01,10.87,11.51,10.87,11.43,135400,11.29
2008-03-31,11.16,11.16,10.81,11.10,154600,10.96
2008-03-28,11.20,11.23,11.06,11.13,131200,10.99
2008-03-27,10.76,11.37,10.75,11.15,264700,11.01
2008-03-26,11.00,11.74,10.80,10.92,602000,10.79
2008-03-25,10.48,11.00,10.34,10.99,282700,10.86
2008-03-20,10.32,10.64,10.08,10.10,813800,9.98
2008-03-19,10.60,10.73,10.30,10.50,359200,10.37
2008-03-18,10.15,10.79,10.08,10.54,338700,10.41
2008-03-14,10.24,10.59,10.18,10.26,283100,10.13
2008-03-13,10.35,10.51,9.98,10.29,268800,10.16
2008-03-12,10.80,10.83,10.53,10.60,164000,10.47
2008-03-11,10.05,10.81,10.05,10.57,489500,10.44
2008-03-10,10.43,10.60,9.93,10.11,300500,9.99
2008-03-07,10.61,10.61,10.15,10.43,331500,10.30
2008-03-06,10.70,10.93,10.63,10.78,189600,10.65
2008-03-05,10.94,10.94,10.55,10.65,460900,10.52
2008-03-04,11.05,11.35,10.73,10.84,384300,10.71
2008-02-29,11.41,11.52,11.08,11.18,386900,11.04
2008-02-28,11.59,11.75,11.41,11.49,190800,11.35
2008-02-27,11.65,11.87,11.45,11.69,370300,11.55
2008-02-26,11.70,11.86,11.45,11.67,259800,11.53
2008-02-25,11.70,11.89,11.50,11.61,372400,11.47
2008-02-22,11.50,11.90,11.42,11.63,396100,11.49
2008-02-21,11.57,11.57,11.33,11.41,209500,11.27
2008-02-20,11.30,11.51,10.89,11.48,357400,11.34
2008-02-19,11.63,11.63,11.42,11.49,272000,11.35
2008-02-18,11.40,11.78,11.40,11.63,209200,11.49
2008-02-15,11.51,11.77,11.19,11.42,362800,11.28
2008-02-14,11.46,11.76,11.33,11.58,432200,11.44
2008-02-13,11.00,11.64,10.66,11.59,465900,11.45
2008-02-12,10.88,11.20,10.61,11.17,353300,11.03
2008-02-11,10.59,10.99,10.51,10.66,213100,10.53
2008-02-08,10.80,11.15,10.55,10.75,326900,10.62
2008-02-07,10.38,10.99,10.35,10.72,457900,10.59
2008-02-06,10.42,10.64,10.02,10.50,507400,10.37
2008-02-05,11.36,11.36,10.47,10.66,438900,10.53
2008-02-04,11.31,11.66,11.23,11.32,446400,11.18
2008-02-01,10.70,11.37,10.54,11.13,1046000,10.99
2008-01-31,10.35,10.85,10.15,10.37,782000,10.24
2008-01-30,10.31,10.36,9.90,10.01,209800,9.89
2008-01-29,10.04,10.45,9.66,10.29,514000,10.16
2008-01-28,9.19,10.01,9.11,9.81,612900,9.69
2008-01-25,9.79,9.98,9.21,9.42,695200,9.30
2008-01-24,9.44,9.80,9.40,9.59,690000,9.47
2008-01-23,9.46,9.67,8.80,9.01,665600,8.90
2008-01-22,8.25,9.90,7.55,9.25,1341000,9.14
2008-01-21,9.55,9.55,8.25,8.86,1158600,8.75
2008-01-18,9.81,9.91,9.55,9.74,430000,9.62
2008-01-17,9.92,10.15,9.77,9.97,363900,9.85
2008-01-16,9.78,10.04,9.35,9.75,421800,9.63
2008-01-15,10.45,10.53,9.92,9.99,642100,9.87
2008-01-14,9.50,10.50,9.44,10.36,634700,10.23
2008-01-11,9.66,9.76,9.15,9.57,686000,9.45
2008-01-10,10.21,10.35,9.40,9.59,685000,9.47
2008-01-09,10.65,10.75,9.71,10.03,1008000,9.91
2008-01-08,10.64,11.00,10.55,10.80,366800,10.67
2008-01-07,11.31,11.36,10.41,10.63,614400,10.50
2008-01-04,11.50,11.50,11.10,11.20,269800,11.06
2008-01-03,11.63,11.71,11.21,11.36,268300,11.22
2008-01-02,11.61,11.86,11.48,11.62,335400,11.48
2007-12-28,11.50,11.57,11.35,11.56,119900,11.42
2007-12-27,11.69,11.75,11.36,11.55,170200,11.41
2007-12-21,11.24,11.50,11.20,11.49,577300,11.35
2007-12-20,11.08,11.43,11.08,11.20,306600,11.06
2007-12-19,11.56,11.63,11.07,11.14,356900,11.00
2007-12-18,11.17,11.83,11.17,11.38,498900,11.24
2007-12-17,11.71,11.71,11.06,11.29,563200,11.15
2007-12-14,11.95,12.00,11.56,11.75,379700,11.61
2007-12-13,12.32,12.47,11.71,11.80,501500,11.66
2007-12-12,12.69,12.77,12.37,12.56,461900,12.41
2007-12-11,12.80,13.12,12.71,12.94,558400,12.78
2007-12-10,12.21,12.90,12.20,12.60,565400,12.45
2007-12-07,12.15,12.71,12.08,12.17,891800,12.02
2007-12-06,11.50,12.14,11.50,11.97,599300,11.82
2007-12-05,11.20,11.40,11.20,11.30,261200,11.16
2007-12-04,11.20,11.45,11.10,11.20,459500,11.06
2007-12-03,11.50,11.75,11.24,11.29,260500,11.15
2007-11-30,11.00,11.56,10.80,11.49,582100,11.35
2007-11-29,11.15,11.29,10.71,10.90,411500,10.77
2007-11-28,10.19,11.15,10.17,10.94,671300,10.81
2007-11-27,10.20,10.24,9.99,10.05,408000,9.93
2007-11-26,10.15,10.58,10.03,10.41,670900,10.28
2007-11-23,10.00,10.25,9.79,9.93,434500,9.81
2007-11-22,10.11,10.30,9.61,9.90,556400,9.78
2007-11-21,10.26,10.41,9.94,10.19,520500,10.07
2007-11-20,10.62,10.94,9.79,10.46,808400,10.33
2007-11-19,10.70,10.94,10.58,10.79,333900,10.66
2007-11-16,11.10,11.20,10.50,10.86,453400,10.73
2007-11-15,11.42,11.54,11.10,11.20,346800,11.06
2007-11-14,11.57,11.58,11.30,11.42,553600,11.28
2007-11-13,11.46,11.58,10.56,11.35,779800,11.21
2007-11-12,12.09,12.09,11.39,11.51,533400,11.37
2007-11-09,11.92,12.11,11.85,12.00,838600,11.85
2007-11-08,11.80,11.95,11.69,11.81,369800,11.67
2007-11-07,11.88,12.07,11.80,11.93,810900,11.78
2007-11-06,11.99,12.01,11.69,11.83,754600,11.69
2007-11-05,11.95,11.95,11.66,11.82,223300,11.68
2007-11-02,11.84,12.05,11.31,11.87,672400,11.73
2007-11-01,12.20,12.45,11.66,11.84,578800,11.70
2007-10-31,11.75,12.17,11.66,12.06,342300,11.91
2007-10-30,11.88,12.00,11.59,11.66,466500,11.52
2007-10-29,12.20,12.40,11.51,11.60,523500,11.46
2007-10-26,11.39,12.05,10.96,11.96,521600,11.81
2007-10-25,11.50,11.73,11.47,11.50,257500,11.36
2007-10-24,11.58,11.73,11.36,11.47,202900,11.33
2007-10-23,11.28,11.66,11.19,11.52,335200,11.38
2007-10-22,11.40,11.64,10.82,11.00,539500,10.87
2007-10-19,11.80,12.01,11.39,11.50,711900,11.36
2007-10-18,11.99,12.13,11.61,12.00,491700,11.85
2007-10-17,11.80,12.00,11.28,11.97,474200,11.82
2007-10-16,11.89,12.00,11.52,11.90,400800,11.75
2007-10-15,12.00,12.44,11.93,12.00,496400,11.85
2007-10-12,11.15,12.10,11.13,11.91,1020800,11.76
2007-10-11,10.19,10.92,10.04,10.92,1187300,10.79
2007-10-10,9.95,10.17,9.83,10.06,323900,9.94
2007-10-09,9.87,9.99,9.82,9.93,106300,9.81
2007-10-08,9.80,9.95,9.80,9.88,110300,9.76
2007-10-05,9.70,9.99,9.70,9.99,218800,9.87
2007-10-04,9.75,9.82,9.67,9.76,200100,9.64
2007-10-03,9.86,10.06,9.71,9.76,126700,9.64
2007-10-02,9.94,10.06,9.84,10.03,353300,9.91
2007-10-01,9.75,10.00,9.75,9.82,162300,9.70
2007-09-28,9.75,9.84,9.44,9.83,299100,9.71
2007-09-27,9.79,9.79,9.60,9.73,179400,9.61
2007-09-26,9.29,9.81,9.29,9.74,190400,9.62
2007-09-25,9.35,9.46,9.16,9.38,187500,9.27
2007-09-24,9.60,9.66,9.37,9.40,173100,9.29
2007-09-21,9.71,9.71,9.51,9.55,306600,9.43
2007-09-20,9.99,10.00,9.57,9.57,135500,9.45
2007-09-19,9.78,10.08,9.78,10.00,370100,9.88
2007-09-18,9.43,9.70,9.05,9.57,316900,9.45
2007-09-17,9.80,9.84,9.44,9.49,197200,9.37
2007-09-14,10.08,10.14,9.79,9.79,164200,9.67
2007-09-13,10.22,10.26,9.98,10.07,71500,9.95
2007-09-12,10.27,10.28,10.08,10.20,87900,10.08
2007-09-11,9.79,10.35,9.78,10.27,610500,10.14
2007-09-10,10.00,10.00,9.66,9.66,148600,9.54
2007-09-07,10.20,10.28,9.90,9.98,228500,9.86
2007-09-06,10.01,10.22,9.91,10.20,150000,10.08
2007-09-05,10.36,10.40,10.02,10.02,95600,9.90
2007-09-04,10.28,10.39,10.19,10.26,234800,10.13
2007-09-03,10.20,10.24,10.10,10.23,255600,10.11
2007-08-31,10.14,10.15,9.85,10.15,128100,10.03
2007-08-30,10.10,10.15,9.92,10.13,118400,10.01
2007-08-29,9.75,10.13,9.60,10.04,269900,9.92
2007-08-28,10.28,10.28,9.81,9.85,142800,9.73
2007-08-27,10.10,10.29,10.10,10.25,153700,10.12
2007-08-24,10.20,10.27,10.00,10.00,215200,9.88
2007-08-23,10.18,10.45,10.13,10.20,348900,10.08
2007-08-22,9.45,10.17,9.42,10.08,313000,9.96
2007-08-21,9.65,9.75,9.35,9.48,144900,9.36
2007-08-20,9.80,9.85,9.35,9.45,209700,9.33
2007-08-17,9.05,10.00,9.05,9.66,656600,9.54
2007-08-16,9.40,9.80,8.65,9.80,785600,9.68
2007-08-15,9.63,9.74,9.33,9.71,256500,9.59
2007-08-14,9.62,9.80,9.62,9.63,330200,9.51
2007-08-13,9.50,9.90,9.38,9.75,503100,9.63
2007-08-10,9.82,10.12,9.16,9.23,762000,9.12
2007-08-09,10.27,10.37,9.84,10.05,464200,9.93
2007-08-08,10.30,10.44,10.21,10.41,320100,10.28
2007-08-07,10.43,10.55,10.06,10.22,300000,10.10
2007-08-06,10.25,10.35,10.00,10.10,288600,9.98
2007-08-03,10.42,10.75,10.16,10.51,254100,10.38
2007-08-02,10.60,10.60,10.32,10.44,241600,10.31
2007-08-01,10.38,10.60,10.25,10.50,283400,10.37
2007-07-31,10.60,10.85,10.60,10.73,201800,10.60
2007-07-30,10.15,10.60,10.06,10.47,224700,10.34
2007-07-27,9.54,10.35,9.07,10.31,998100,10.18
2007-07-26,10.89,10.96,10.09,10.21,359100,10.09
2007-07-25,10.74,10.82,10.60,10.76,260800,10.63
2007-07-24,10.86,10.90,10.66,10.78,374000,10.65
2007-07-23,10.35,10.77,10.30,10.71,144000,10.58
2007-07-20,10.79,10.82,10.46,10.46,143000,10.33
2007-07-19,10.57,10.79,10.46,10.76,423300,10.63
2007-07-18,10.49,10.56,10.31,10.51,212100,10.38
2007-07-17,10.60,10.60,10.35,10.55,173800,10.42
2007-07-16,10.36,10.60,10.30,10.51,196500,10.38
2007-07-13,10.39,10.61,10.16,10.28,266200,10.15
2007-07-12,10.30,10.36,10.18,10.28,105500,10.15
2007-07-11,10.13,10.35,9.99,10.28,256000,10.15
2007-07-10,10.49,10.67,10.23,10.39,354000,10.26
2007-07-09,10.28,10.48,10.22,10.45,296700,10.32
2007-07-06,10.45,10.46,10.16,10.27,203100,10.14
2007-07-05,10.80,10.85,10.36,10.47,220500,10.34
2007-07-04,10.89,11.07,10.57,10.77,287400,10.64
2007-07-03,10.20,10.88,10.19,10.79,420300,10.66
2007-07-02,10.00,10.20,9.93,10.17,149300,10.05
2007-06-29,9.95,10.00,9.89,9.95,179600,9.83
2007-06-28,10.08,10.18,9.89,9.91,248800,9.79
2007-06-27,9.95,10.13,9.90,10.05,264000,9.93
2007-06-26,9.90,10.05,9.86,10.04,269400,9.92
2007-06-25,9.94,10.00,9.81,9.96,194700,9.84
2007-06-22,10.01,10.15,10.00,10.15,232100,10.03
2007-06-21,10.09,10.11,9.81,10.00,279400,9.88
2007-06-20,10.10,10.20,10.01,10.15,218500,10.03
2007-06-19,10.17,10.18,10.03,10.16,98400,10.04
2007-06-18,10.08,10.34,10.08,10.17,181700,10.05
2007-06-15,10.20,10.40,9.93,10.22,690800,10.10
2007-06-14,10.32,10.34,10.15,10.18,359300,10.06
2007-06-13,10.48,10.48,10.01,10.09,292200,9.97
2007-06-12,10.40,10.45,10.21,10.44,160900,10.31
2007-06-11,10.40,10.44,10.22,10.33,157000,10.20
2007-06-08,9.60,10.27,9.60,10.27,386500,10.14
2007-06-07,10.03,10.37,9.62,9.79,402700,9.67
2007-06-06,10.36,10.36,9.85,10.02,264600,9.90
2007-06-05,10.27,10.44,10.20,10.38,220800,10.25
2007-06-04,10.02,10.28,9.96,10.27,185000,10.14
2007-06-01,10.45,10.47,10.10,10.15,372500,10.03
2007-05-31,10.38,10.44,10.28,10.32,613600,10.19
2007-05-30,10.00,10.30,9.73,10.17,415600,10.05
2007-05-29,10.40,10.40,10.06,10.28,352700,10.15
2007-05-25,9.90,10.50,9.80,10.28,581400,10.15
2007-05-24,10.10,10.11,9.80,10.07,462800,9.95
2007-05-23,9.69,9.92,9.69,9.91,156100,9.79
2007-05-22,9.60,9.85,9.53,9.66,164500,9.54
2007-05-21,9.45,9.60,9.30,9.50,271700,9.38
2007-05-18,9.37,9.45,9.20,9.44,91300,9.32
2007-05-17,9.38,9.42,9.29,9.37,16700,9.26
2007-05-16,9.30,9.47,9.27,9.37,133000,9.26
2007-05-15,9.06,9.42,9.06,9.30,292400,9.19
2007-05-14,9.10,9.27,8.98,9.07,365800,8.96
2007-05-11,8.81,9.10,8.76,9.00,340900,8.89
2007-05-10,9.31,9.31,9.12,9.20,142000,9.09
2007-05-09,9.31,9.46,9.16,9.29,319500,9.18
2007-05-08,9.14,9.45,9.11,9.31,391900,9.20
2007-05-07,9.79,9.79,8.85,9.23,649500,9.12
2007-05-04,9.62,9.95,9.60,9.73,276000,9.61
2007-05-03,9.69,9.84,9.19,9.74,657100,9.62
2007-05-02,9.95,10.18,9.78,9.81,402100,9.69
2007-04-30,9.86,9.93,9.82,9.93,119900,9.81
2007-04-27,9.96,9.99,9.77,9.94,174400,9.82
2007-04-26,9.90,10.00,9.80,9.91,176800,9.79
2007-04-24,9.85,9.92,9.78,9.84,296200,9.72
2007-04-23,10.07,10.07,9.75,9.90,534000,9.78
2007-04-20,10.31,10.35,9.84,10.04,688200,9.92
2007-04-19,9.65,10.03,9.50,10.03,624500,9.91
2007-04-18,10.15,10.15,9.48,9.84,781800,9.72
2007-04-17,10.17,10.18,9.87,9.99,549400,9.87
2007-04-16,9.36,10.22,9.36,9.95,1073100,9.83
2007-04-13,8.84,9.29,8.74,9.26,726400,9.15
2007-04-12,8.78,8.78,8.68,8.75,122300,8.64
2007-04-11,8.87,8.88,8.71,8.77,144500,8.66
2007-04-10,8.57,8.88,8.57,8.80,377800,8.69
2007-04-05,8.75,8.76,8.55,8.72,243000,8.61
2007-04-04,8.65,8.81,8.63,8.74,387800,8.63
2007-04-03,8.52,8.67,8.50,8.63,234600,8.52
2007-04-02,8.35,8.50,8.21,8.48,333300,8.38
2007-03-30,8.19,8.39,8.15,8.29,344600,8.19
2007-03-29,7.90,8.25,7.90,8.22,445700,8.12
2007-03-28,7.90,8.04,7.60,7.83,1026000,7.73
2007-03-27,7.88,8.02,7.88,7.94,184400,7.84
2007-03-26,7.99,8.04,7.86,7.93,255100,7.83
2007-03-23,8.02,8.14,7.75,8.00,715600,7.90
2007-03-22,8.28,8.46,8.00,8.04,603100,7.94
2007-03-21,8.03,8.20,8.00,8.18,280700,8.08
2007-03-20,8.05,8.09,7.88,7.97,442600,7.87
2007-03-19,8.04,8.06,7.91,8.00,341800,7.90
2007-03-16,7.95,8.08,7.89,7.95,312200,7.85
2007-03-15,8.19,8.27,7.99,8.08,352200,7.98
2007-03-14,7.75,8.03,7.50,7.81,843600,7.71
2007-03-13,8.70,8.70,8.00,8.20,588200,8.10
2007-03-12,8.69,8.74,8.41,8.50,325700,8.40
2007-03-09,8.45,8.61,8.20,8.59,669000,8.49
2007-03-08,8.09,8.35,7.94,8.35,470000,8.25
2007-03-07,7.70,7.91,7.65,7.75,453600,7.66
2007-03-06,7.60,8.20,7.45,7.45,1656000,7.36
2007-03-05,7.15,7.40,6.90,7.25,986200,7.16
2007-03-02,7.95,8.09,7.56,7.70,805100,7.61
2007-03-01,8.17,8.40,7.81,7.95,833400,7.85
2007-02-28,7.90,8.16,7.11,7.95,1894600,7.85
2007-02-27,8.99,8.99,8.30,8.50,840800,8.40
2007-02-26,9.00,9.18,9.00,9.05,194400,8.94
2007-02-23,9.25,9.25,8.92,9.00,492500,8.89
2007-02-22,9.05,9.35,9.05,9.23,357300,9.12
2007-02-21,8.69,9.14,8.65,8.98,671900,8.87
2007-02-20,8.73,8.86,8.52,8.59,232600,8.49
2007-02-16,8.50,8.57,8.37,8.50,241200,8.40
2007-02-15,8.51,8.58,8.42,8.49,164400,8.39
2007-02-14,8.40,8.62,8.38,8.52,1047200,8.42
2007-02-13,8.44,8.50,8.32,8.41,170300,8.31
2007-02-12,8.38,8.58,8.35,8.44,114400,8.34
2007-02-09,8.30,8.58,8.30,8.50,338000,8.40
2007-02-08,8.55,8.55,8.33,8.38,209000,8.28
2007-02-07,8.49,8.62,8.40,8.54,230900,8.44
2007-02-06,8.42,8.50,8.36,8.50,253600,8.40
2007-02-05,8.62,8.64,8.41,8.50,223700,8.40
2007-02-02,8.49,8.66,8.45,8.60,377900,8.49
2007-02-01,8.55,8.65,8.36,8.48,716400,8.38
2007-01-31,8.28,8.53,8.19,8.48,471600,8.38
2007-01-30,8.53,8.68,8.23,8.25,476800,8.15
2007-01-29,8.29,8.68,8.16,8.45,551900,8.35
2007-01-26,8.60,8.65,8.50,8.60,447500,8.49
2007-01-25,8.70,8.84,8.60,8.72,456100,8.61
2007-01-24,8.19,8.59,8.11,8.54,518600,8.44
2007-01-23,8.44,8.44,7.68,8.10,1130700,8.00
2007-01-22,8.47,8.58,8.40,8.44,284000,8.34
2007-01-19,8.67,8.67,8.36,8.49,539700,8.39
2007-01-18,8.60,8.73,8.60,8.68,237600,8.57
2007-01-17,8.71,8.71,8.44,8.62,430600,8.51
2007-01-16,8.63,8.73,8.21,8.73,658600,8.62
2007-01-15,8.74,8.75,8.60,8.63,259400,8.52
2007-01-12,8.55,8.70,8.52,8.56,426500,8.46
2007-01-11,8.28,8.78,8.16,8.55,351300,8.45
2007-01-10,8.25,8.33,8.09,8.29,322800,8.19
2007-01-09,8.30,8.42,8.22,8.26,253600,8.16
2007-01-08,8.33,8.33,8.19,8.25,184900,8.15
2007-01-05,8.13,8.29,8.12,8.23,121200,8.13
2007-01-04,8.32,8.32,8.12,8.18,166100,8.08
2007-01-03,8.37,8.48,8.21,8.42,729700,8.32
2007-01-02,7.90,8.35,7.86,8.28,422200,8.18
2006-12-29,7.80,7.87,7.79,7.85,145300,7.75
2006-12-28,7.89,7.89,7.74,7.88,155400,7.78
2006-12-27,7.83,7.89,7.83,7.88,111500,7.78
2006-12-22,7.84,7.88,7.76,7.83,78000,7.73
2006-12-21,7.78,7.88,7.70,7.82,272500,7.72
2006-12-20,7.72,7.82,7.67,7.76,217400,7.67
2006-12-19,7.97,8.00,7.30,7.66,560700,7.57
2006-12-18,8.00,8.10,7.90,7.95,312500,7.85
2006-12-15,7.85,8.00,7.80,7.85,417300,7.75
2006-12-14,7.89,8.00,7.76,7.80,295600,7.70
2006-12-13,7.75,8.00,7.74,7.96,381900,7.86
2006-12-12,7.66,7.85,7.66,7.76,355100,7.67
2006-12-11,7.88,7.88,7.66,7.70,325700,7.61
2006-12-08,7.88,7.98,7.62,7.82,607100,7.72
2006-12-07,8.23,8.45,7.69,8.00,1071200,7.90
2006-12-06,7.70,8.01,7.60,8.01,687800,7.91
2006-12-05,7.41,7.94,7.41,7.55,805100,7.46
2006-12-04,7.15,7.40,7.06,7.35,471000,7.26
2006-12-01,6.84,7.07,6.78,7.01,319400,6.92
2006-11-30,7.12,7.12,6.68,6.78,364500,6.70
2006-11-29,6.45,7.20,6.45,7.02,904700,6.93
2006-11-28,6.31,6.44,6.21,6.41,191800,6.33
2006-11-27,6.55,6.55,6.10,6.40,366300,6.32
2006-11-24,6.54,6.57,6.46,6.53,429100,6.45
2006-11-23,6.45,6.53,6.37,6.53,616200,6.45
2006-11-22,6.16,6.23,6.11,6.23,508900,6.15
2006-11-21,6.11,6.22,6.05,6.22,151600,6.14
2006-11-20,6.20,6.26,6.10,6.15,115700,6.07
2006-11-17,6.24,6.30,6.14,6.20,209000,6.12
2006-11-16,6.34,6.35,6.09,6.20,363500,6.12
2006-11-15,6.27,6.39,6.23,6.38,168000,6.30
2006-11-14,6.22,6.30,6.20,6.23,165400,6.15
2006-11-13,6.24,6.27,6.14,6.26,113200,6.18
2006-11-10,6.10,6.25,6.07,6.20,181200,6.12
2006-11-09,6.05,6.18,5.99,6.10,256300,6.03
2006-11-08,6.09,6.12,6.00,6.07,240300,6.00
2006-11-07,6.33,6.34,5.89,6.17,917700,6.09
2006-11-06,6.34,6.34,6.25,6.29,181200,6.21
2006-11-03,6.38,6.49,6.20,6.27,331000,6.19
2006-11-02,6.51,6.60,6.30,6.40,478500,6.32
2006-11-01,6.65,6.70,6.48,6.60,407000,6.52
2006-10-31,6.58,6.70,6.33,6.70,647100,6.62
2006-10-30,6.22,6.55,6.13,6.49,825100,6.41
2006-10-27,6.16,6.19,5.96,6.19,647100,6.11
2006-10-26,6.39,6.39,6.07,6.15,574300,6.07
2006-10-25,5.85,6.40,5.85,6.32,1440800,6.24
2006-10-24,5.50,5.75,5.45,5.74,565600,5.67
2006-10-23,5.34,5.50,5.30,5.50,355900,5.43
2006-10-20,5.20,5.35,5.20,5.32,108700,5.26
2006-10-19,5.19,5.20,5.16,5.17,132000,5.11
2006-10-18,5.30,5.33,5.13,5.16,267800,5.10
2006-10-17,5.39,5.43,5.20,5.30,485800,5.24
2006-10-16,5.47,5.47,5.32,5.40,107300,5.33
2006-10-13,5.27,5.48,5.27,5.40,483300,5.33
2006-10-12,5.06,5.29,5.05,5.25,339600,5.19
2006-10-11,5.18,5.18,4.93,5.01,615100,4.95
2006-10-09,5.17,5.33,5.11,5.27,257600,5.21
2006-10-06,5.06,5.27,5.00,5.15,405000,5.09
2006-10-05,5.06,5.08,4.98,5.05,320500,4.99
2006-10-04,5.03,5.09,4.95,5.00,1012200,4.94
2006-10-03,4.88,5.08,4.88,5.00,297800,4.94
2006-10-02,5.30,5.30,4.78,4.90,1133600,4.84
2006-09-29,5.34,5.40,5.28,5.32,65000,5.26
2006-09-28,5.31,5.36,5.23,5.32,122500,5.26
2006-09-27,5.43,5.43,5.30,5.36,77600,5.29
2006-09-26,5.35,5.45,5.30,5.42,127200,5.35
2006-09-25,5.35,5.40,5.28,5.33,45100,5.26
2006-09-22,5.41,5.46,5.33,5.36,136200,5.29
2006-09-21,5.45,5.46,5.35,5.42,61600,5.35
2006-09-20,5.35,5.44,5.32,5.44,57100,5.37
2006-09-19,5.40,5.43,5.35,5.39,100700,5.32
2006-09-18,5.52,5.53,5.24,5.35,298000,5.28
2006-09-15,5.40,5.51,5.40,5.51,869800,5.44
2006-09-14,5.35,5.61,5.35,5.39,367200,5.32
2006-09-13,5.20,5.34,5.18,5.34,283600,5.27
2006-09-12,5.23,5.25,5.15,5.18,276700,5.12
2006-09-11,5.19,5.22,5.06,5.22,94000,5.16
2006-09-08,5.00,5.19,4.99,5.19,162200,5.13
2006-09-07,4.97,5.06,4.95,5.00,283100,4.94
2006-09-06,5.00,5.03,4.90,5.01,207600,4.95
2006-09-05,5.01,5.05,4.94,4.95,130600,4.89
2006-09-04,4.95,5.09,4.95,5.05,93600,4.99
2006-09-01,5.14,5.14,4.83,4.95,162100,4.89
2006-08-31,5.18,5.20,4.75,5.07,312200,5.01
2006-08-30,5.09,5.24,5.08,5.17,365700,5.11
2006-08-29,5.03,5.08,4.92,5.02,552900,4.96
2006-08-28,4.88,5.00,4.88,4.99,297100,4.93
2006-08-25,4.69,4.89,4.60,4.87,596100,4.81
2006-08-24,4.56,4.69,4.51,4.66,156900,4.60
2006-08-23,4.53,4.64,4.50,4.56,399000,4.50
2006-08-22,4.45,4.55,4.31,4.50,439400,4.45
2006-08-21,4.35,4.46,4.30,4.43,540900,4.38
2006-08-18,4.30,4.34,4.20,4.30,142400,4.25
2006-08-17,4.23,4.33,4.10,4.30,358800,4.25
2006-08-16,4.02,4.24,3.96,4.21,886900,4.16
2006-08-15,3.76,3.93,3.57,3.85,364900,3.80
2006-08-14,4.10,4.29,3.65,3.80,464700,3.75
2006-08-11,4.15,4.26,4.05,4.10,159800,4.05
2006-08-10,4.26,4.35,4.02,4.08,211000,4.03
2006-08-09,4.35,4.63,4.25,4.28,211300,4.23
2006-08-08,4.34,4.55,4.18,4.45,111500,4.40
2006-08-07,4.44,4.44,4.25,4.32,34300,4.27
2006-08-04,4.26,4.48,4.25,4.39,77000,4.34
2006-08-03,4.35,4.44,4.21,4.32,153400,4.27
2006-08-02,4.50,4.60,4.36,4.42,113200,4.37
2006-08-01,4.47,4.65,4.47,4.50,39700,4.45
2006-07-31,4.66,4.66,4.47,4.50,56800,4.45
2006-07-28,4.56,4.64,4.51,4.63,34300,4.57
2006-07-27,4.58,4.65,4.50,4.60,79000,4.54
2006-07-26,4.57,4.58,4.48,4.54,42900,4.48
2006-07-25,4.57,4.58,4.37,4.57,48700,4.51
2006-07-24,4.33,4.59,3.87,4.57,703100,4.51
2006-07-21,4.50,4.57,4.49,4.56,201800,4.50
2006-07-20,4.49,4.55,4.40,4.49,622200,4.44
2006-07-19,4.30,4.44,4.29,4.44,113000,4.39
2006-07-18,4.40,4.45,4.16,4.31,248500,4.26
2006-07-17,4.75,4.87,4.36,4.50,415000,4.45
2006-07-14,4.90,4.96,4.80,4.90,66000,4.84
2006-07-13,4.94,5.14,4.85,5.05,704100,4.99
2006-07-12,4.80,5.09,4.80,4.98,1112300,4.92
2006-07-11,4.73,4.85,4.73,4.84,59000,4.78
2006-07-10,4.88,4.88,4.61,4.82,32700,4.76
2006-07-07,4.84,4.88,4.75,4.88,281800,4.82
2006-07-06,4.62,4.79,4.50,4.77,208900,4.71
2006-07-05,4.90,4.95,4.66,4.75,163400,4.69
2006-07-04,4.85,5.00,4.81,4.93,133700,4.87
2006-07-03,4.93,5.04,4.84,4.90,128300,4.84
2006-06-30,5.00,5.14,4.85,4.90,515300,4.84
2006-06-29,4.85,4.98,4.62,4.95,433300,4.89
2006-06-28,4.90,5.03,4.83,4.93,168000,4.87
2006-06-27,4.87,5.27,4.85,5.04,393500,4.98
2006-06-26,4.97,4.98,4.84,4.93,110500,4.87
2006-06-23,6.10,6.13,5.95,6.13,73200,6.06
2006-06-22,5.95,6.20,5.95,6.08,205000,6.01
2006-06-21,6.00,6.04,5.88,6.00,26800,5.93
2006-06-20,5.98,6.06,5.86,6.00,78900,5.93
2006-06-19,5.85,6.03,5.83,6.03,156000,5.96
2006-06-14,5.31,5.54,4.93,5.44,295100,5.37
2006-06-13,5.80,5.80,5.31,5.50,307000,5.43
2006-06-12,5.75,5.96,5.75,5.90,102800,5.83
2006-06-09,5.80,5.86,5.55,5.80,119500,5.73
2006-06-08,5.80,5.95,5.67,5.82,196000,5.75
2006-06-07,5.95,6.11,5.83,6.00,150400,5.93
2006-06-06,6.05,6.19,5.86,6.10,176200,6.03
2006-06-05,6.39,6.58,6.08,6.39,114500,6.31
2006-06-02,6.05,6.52,6.00,6.46,315800,6.38
2006-06-01,5.89,6.02,5.78,6.01,78700,5.94
2006-05-31,5.52,5.88,5.41,5.79,406200,5.72
2006-05-30,6.10,6.24,5.50,5.75,149900,5.68
2006-05-29,6.37,6.37,6.05,6.19,80600,6.11
2006-05-26,6.00,6.32,6.00,6.30,278600,6.22
2006-05-25,5.86,6.05,5.73,5.92,165100,5.85
2006-05-24,5.83,5.98,5.53,5.87,575600,5.80
2006-05-23,5.00,6.14,4.60,5.76,960800,5.69
2006-05-22,6.52,6.52,4.95,5.13,1407900,5.07
2006-05-19,6.60,6.75,6.33,6.56,383600,6.48
2006-05-18,6.50,6.70,6.37,6.63,237200,6.55
2006-05-17,6.68,6.89,6.61,6.69,369400,6.61
2006-05-16,6.50,6.65,6.44,6.62,414400,6.54
2006-05-15,6.59,6.75,6.16,6.61,537800,6.53
2006-05-12,7.29,7.29,6.70,6.86,386400,6.78
2006-05-11,7.34,7.46,7.10,7.23,766200,7.14
2006-05-10,7.13,7.35,6.87,7.30,363100,7.21
2006-05-09,6.85,7.15,6.81,7.10,571500,7.01
2006-05-08,6.60,6.90,6.56,6.81,407600,6.73
2006-05-05,6.50,6.69,6.45,6.58,655600,6.50
2006-05-04,6.40,6.58,6.27,6.51,440900,6.43
2006-05-03,6.45,6.48,6.35,6.40,167300,6.32
2006-05-02,6.33,6.44,6.18,6.44,204600,6.36
2006-05-01,6.44,6.44,6.44,6.44,000,6.36
2006-04-28,6.35,6.44,6.17,6.44,166700,6.36
2006-04-27,6.27,6.28,6.13,6.20,65600,6.12
2006-04-26,6.26,6.27,6.13,6.27,42500,6.19
2006-04-25,6.35,6.40,6.02,6.23,85800,6.15
2006-04-24,6.20,6.40,6.20,6.35,28400,6.27
2006-04-21,6.45,6.45,6.20,6.40,100200,6.32
2006-04-20,6.45,6.50,6.38,6.45,35700,6.37
2006-04-19,6.40,6.55,6.37,6.45,20500,6.37
2006-04-18,6.50,6.52,6.40,6.44,24200,6.36
2006-04-17,6.48,6.48,6.48,6.48,000,6.40
2006-04-14,6.48,6.48,6.48,6.48,000,6.40
2006-04-13,6.44,6.50,6.36,6.48,55400,6.40
2006-04-12,6.40,6.48,6.26,6.38,136900,6.30
2006-04-11,6.41,6.49,6.34,6.40,163900,6.32
2006-04-10,6.55,6.55,6.36,6.40,74700,6.32
2006-04-07,6.40,6.48,6.35,6.40,26900,6.32
2006-04-06,6.54,6.54,6.38,6.48,29500,6.40
2006-04-05,6.60,6.62,6.35,6.50,137900,6.42
2006-04-04,6.20,6.66,6.20,6.54,256800,6.46
2006-04-03,5.91,6.20,5.90,6.15,97000,6.07
2006-03-31,5.90,6.05,5.75,5.95,241100,5.88
2006-03-30,6.00,6.00,5.71,5.90,160400,5.83
2006-03-29,5.97,6.04,5.87,5.95,80100,5.88
2006-03-28,5.85,6.00,5.79,5.93,136400,5.86
2006-03-27,6.05,6.10,5.65,5.83,128400,5.76
2006-03-24,6.18,6.22,6.01,6.07,62500,6.00
2006-03-23,5.90,6.20,5.90,6.14,166400,6.07
2006-03-22,6.16,6.21,5.70,5.90,367800,5.83
2006-03-21,6.65,6.68,6.08,6.19,328300,6.11
2006-03-20,6.75,6.80,6.59,6.68,49700,6.60
2006-03-17,6.80,6.80,6.54,6.68,69500,6.60
2006-03-16,6.72,6.79,6.61,6.79,103800,6.71
2006-03-15,6.50,6.75,6.50,6.70,91800,6.62
2006-03-14,6.55,6.63,6.16,6.50,153600,6.42
2006-03-13,6.60,6.90,6.24,6.65,736400,6.57
2006-03-10,5.80,6.56,5.80,6.56,531300,6.48
2006-03-09,5.75,5.89,5.73,5.85,117100,5.78
2006-03-08,5.99,6.00,5.72,5.75,165100,5.68
2006-03-07,5.69,5.98,5.60,5.98,151400,5.91
2006-03-06,5.70,5.70,5.56,5.70,54400,5.63
2006-03-03,5.50,5.72,5.45,5.70,77500,5.63
2006-03-02,5.82,5.89,5.38,5.60,417900,5.53
2006-03-01,5.75,5.90,5.70,5.84,64800,5.77
2006-02-28,6.03,6.09,5.45,5.75,453800,5.68
2006-02-27,6.05,6.30,5.92,6.03,362700,5.96
2006-02-24,5.61,6.00,5.15,5.90,680800,5.83
2006-02-23,5.58,5.80,5.58,5.66,352000,5.59
2006-02-22,5.45,5.80,5.35,5.63,1291300,5.56
2006-02-21,4.70,5.10,4.61,5.05,559300,4.99
2006-02-20,4.70,4.88,4.56,4.76,282400,4.70
2006-02-17,4.70,4.84,4.58,4.77,395200,4.71
2006-02-16,4.43,4.73,4.40,4.67,751000,4.61
2006-02-15,4.15,4.41,4.15,4.35,600300,4.30
2006-02-14,4.30,4.30,4.15,4.19,125100,4.14
2006-02-13,4.26,4.40,4.23,4.25,283400,4.20
2006-02-10,4.02,4.50,4.01,4.30,926200,4.25
2006-02-09,3.99,4.01,3.98,4.00,617500,3.95
2006-02-08,4.00,4.01,3.98,4.00,355000,3.95
2006-02-07,4.00,4.00,3.97,4.00,54400,3.95
2006-02-06,3.99,4.03,3.96,4.00,155700,3.95
2006-02-03,3.99,4.05,3.97,4.00,176700,3.95
2006-02-02,4.00,4.08,3.95,3.99,74100,3.94
2006-02-01,3.97,4.00,3.95,3.98,157400,3.93
2006-01-31,4.00,4.00,3.92,3.99,149900,3.94
2006-01-30,4.00,4.04,3.95,3.99,193300,3.94
2006-01-27,4.02,4.12,3.97,4.00,270200,3.95
2006-01-26,4.00,4.01,3.90,3.99,126100,3.94
2006-01-25,3.87,3.88,3.80,3.86,32700,3.81
2006-01-24,3.90,3.93,3.61,3.90,49000,3.85
2006-01-23,3.85,3.90,3.79,3.90,101100,3.85
2006-01-20,3.90,4.00,3.87,3.92,93000,3.87
2006-01-19,3.84,3.99,3.84,3.97,61400,3.92
2006-01-18,3.92,3.92,3.60,3.89,111900,3.84
2006-01-17,4.00,4.00,3.92,3.95,39800,3.90
2006-01-16,3.99,4.05,3.99,4.03,29500,3.98
2006-01-13,3.98,4.00,3.87,4.00,39500,3.95
2006-01-12,4.00,4.00,3.77,3.99,118300,3.94
2006-01-11,4.00,4.04,3.94,4.00,52800,3.95
2006-01-10,4.10,4.14,4.02,4.07,43300,4.02
2006-01-09,4.00,4.13,3.99,4.10,227400,4.05
2006-01-06,4.05,4.10,3.88,4.00,566000,3.95
2006-01-05,3.85,4.13,3.81,4.01,350700,3.96
2006-01-04,3.78,3.84,3.76,3.83,174200,3.78
2006-01-03,3.79,3.79,3.74,3.77,173600,3.72
2006-01-02,3.78,3.80,3.70,3.76,110200,3.71
2005-12-30,3.70,3.75,3.61,3.74,26700,3.69
2005-12-29,3.69,3.70,3.64,3.69,22100,3.64
2005-12-28,3.72,3.72,3.62,3.69,30900,3.64
2005-12-27,3.84,3.84,3.61,3.72,522500,3.67
2005-12-26,3.80,3.80,3.80,3.80,000,3.75
2005-12-23,3.77,3.81,3.74,3.80,143700,3.75
2005-12-22,3.79,3.83,3.75,3.78,47300,3.73
2005-12-21,3.84,3.84,3.71,3.80,39500,3.75
2005-12-20,3.80,3.84,3.75,3.81,101200,3.76
2005-12-19,3.81,3.83,3.77,3.80,54800,3.75
2005-12-16,3.80,3.85,3.77,3.83,83800,3.78
2005-12-15,3.81,3.82,3.76,3.80,8200,3.75
2005-12-14,3.83,3.83,3.79,3.83,13400,3.78
2005-12-13,3.79,3.89,3.77,3.83,30700,3.78
2005-12-12,3.75,3.85,3.75,3.80,49300,3.75
2005-12-09,3.80,3.85,3.75,3.79,34200,3.74
2005-12-08,3.86,3.90,3.76,3.83,60600,3.78
2005-12-07,3.85,3.92,3.81,3.90,86800,3.85
2005-12-06,3.79,3.89,3.76,3.86,183400,3.81
2005-12-05,3.64,3.79,3.60,3.79,164900,3.74
2005-12-02,3.62,3.64,3.59,3.61,115000,3.57
2005-12-01,3.56,3.59,3.51,3.58,20000,3.54
2005-11-30,3.50,3.59,3.50,3.57,17000,3.53
2005-11-29,3.57,3.59,3.50,3.56,48800,3.52
2005-11-28,3.62,3.62,3.50,3.57,105300,3.53
2005-11-25,3.56,3.71,3.51,3.59,65800,3.55
2005-11-24,3.60,3.64,3.51,3.56,53200,3.52
2005-11-23,3.56,3.65,3.56,3.61,19700,3.57
2005-11-22,3.68,3.68,3.52,3.65,44700,3.61
2005-11-21,3.59,3.68,3.57,3.68,38700,3.64
2005-11-18,3.65,3.65,3.60,3.63,45600,3.59
2005-11-17,3.68,3.68,3.62,3.65,127800,3.61
2005-11-16,3.68,3.68,3.65,3.67,40700,3.63
2005-11-15,3.69,3.70,3.65,3.68,31300,3.64
2005-11-14,3.73,3.74,3.65,3.70,56200,3.65
2005-11-11,3.70,3.72,3.66,3.70,25900,3.65
2005-11-10,3.79,3.79,3.66,3.69,101100,3.64
2005-11-09,3.65,3.77,3.65,3.74,254700,3.69
2005-11-08,3.60,3.64,3.53,3.59,57500,3.55
2005-11-07,3.50,3.63,3.50,3.55,120000,3.51
2005-11-04,3.45,3.50,3.35,3.48,42600,3.44
2005-11-03,3.55,3.55,3.35,3.46,45000,3.42
2005-11-02,3.58,3.58,3.48,3.55,31300,3.51
2005-11-01,3.57,3.60,3.43,3.60,114500,3.56
2005-10-31,3.67,3.68,3.49,3.60,412800,3.56
2005-10-28,3.40,3.55,3.12,3.55,325400,3.51
2005-10-27,3.59,3.59,3.28,3.33,295600,3.29
2005-10-26,3.60,3.60,3.51,3.56,38200,3.52
2005-10-25,3.60,3.60,3.52,3.60,105600,3.56
2005-10-24,3.65,3.65,3.55,3.59,53200,3.55
2005-10-21,3.61,3.78,3.59,3.64,99800,3.60
2005-10-20,3.66,3.66,3.59,3.64,20600,3.60
2005-10-19,3.78,3.78,3.59,3.61,18800,3.57
2005-10-18,3.75,3.79,3.67,3.79,70700,3.74
2005-10-17,3.70,3.73,3.64,3.71,32800,3.66
2005-10-14,3.59,3.68,3.58,3.63,43600,3.59
2005-10-13,3.65,3.65,3.58,3.64,20600,3.60
2005-10-12,3.57,3.66,3.56,3.66,26800,3.62
2005-10-11,3.47,3.62,3.46,3.55,99900,3.51
2005-10-10,3.66,3.71,3.36,3.57,97200,3.53
2005-10-07,3.73,3.90,3.67,3.75,81100,3.70
2005-10-06,4.01,4.01,3.68,3.84,93000,3.79
2005-10-05,4.03,4.03,3.92,3.98,48700,3.93
2005-10-04,3.95,4.05,3.87,4.03,55500,3.98
2005-10-03,3.98,3.98,3.77,3.91,48400,3.86
2005-09-30,3.90,3.95,3.80,3.90,82500,3.85
2005-09-29,4.00,4.01,3.81,3.85,53300,3.80
2005-09-28,4.30,4.30,3.95,4.02,131800,3.97
2005-09-27,4.19,4.38,4.17,4.25,132800,4.20
2005-09-26,4.04,4.30,4.00,4.12,228900,4.07
2005-09-23,3.91,3.98,3.90,3.92,14600,3.87
2005-09-22,3.98,3.98,3.81,3.91,37000,3.86
2005-09-21,3.99,3.99,3.91,3.95,39700,3.90
2005-09-20,4.00,4.00,3.90,3.99,44000,3.94
2005-09-19,3.90,4.00,3.90,3.97,75000,3.92
2005-09-16,3.72,3.88,3.51,3.74,38700,3.69
2005-09-15,3.97,3.97,3.70,3.85,19600,3.80
2005-09-14,3.85,4.03,3.80,3.92,42600,3.87
2005-09-13,3.90,3.90,3.78,3.89,36500,3.84
2005-09-12,3.95,4.05,3.80,3.95,89400,3.90
2005-09-09,3.80,3.91,3.80,3.91,85700,3.86
2005-09-08,3.60,3.70,3.52,3.69,105400,3.64
2005-09-07,3.99,3.99,3.62,3.69,157000,3.64
2005-09-06,4.05,4.15,3.76,4.00,110700,3.95
2005-09-05,3.86,4.19,3.86,4.00,104400,3.95
2005-09-02,3.74,3.89,3.70,3.81,65600,3.76
2005-09-01,3.72,3.74,3.55,3.74,35000,3.69
2005-08-31,3.40,3.80,3.40,3.70,105300,3.65
2005-08-30,3.28,3.39,3.22,3.39,57800,3.35
2005-08-29,3.23,3.34,3.23,3.28,55300,3.24
2005-08-26,3.27,3.34,3.25,3.25,56900,3.21
2005-08-25,3.40,3.40,3.25,3.26,84700,3.22
2005-08-24,3.40,3.46,3.32,3.42,89300,3.38
2005-08-23,3.50,3.50,3.35,3.35,76400,3.31
2005-08-22,3.44,3.56,3.39,3.51,163200,3.47
2005-08-19,3.22,3.25,3.10,3.23,95300,3.19
2005-08-18,3.38,3.38,3.22,3.22,97600,3.18
2005-08-17,3.31,3.35,3.26,3.33,113500,3.29
2005-08-16,3.05,3.39,3.05,3.27,311600,3.23
2005-08-15,3.06,3.10,3.01,3.05,41100,3.01
2005-08-12,3.18,3.19,3.04,3.14,72200,3.10
2005-08-11,3.05,3.22,3.02,3.08,271300,3.04
2005-08-10,2.65,3.11,2.65,3.00,881600,2.96
2005-08-09,2.68,2.71,2.62,2.68,13500,2.65
2005-08-08,2.70,2.71,2.70,2.71,2800,2.68
2005-08-05,2.65,2.70,2.63,2.70,4100,2.67
2005-08-04,2.65,2.72,2.62,2.71,6900,2.68
2005-08-03,2.65,2.71,2.65,2.65,000,2.62
2005-08-02,2.65,2.71,2.65,2.71,800,2.68
2005-08-01,2.71,2.72,2.65,2.71,2700,2.68
2005-07-29,2.70,2.72,2.65,2.71,2500,2.68
2005-07-28,2.71,2.72,2.69,2.71,7800,2.68
2005-07-27,2.75,2.79,2.69,2.72,6600,2.69
2005-07-26,2.66,2.79,2.66,2.79,8000,2.76
2005-07-25,2.69,2.76,2.69,2.76,9500,2.73
2005-07-22,2.76,2.76,2.76,2.76,1000,2.73
2005-07-21,2.78,2.79,2.74,2.74,14800,2.71
2005-07-20,2.79,2.79,2.71,2.72,6700,2.69
2005-07-19,2.68,2.78,2.68,2.77,24200,2.74
2005-07-18,2.73,2.73,2.65,2.65,3200,2.62
2005-07-15,2.73,2.73,2.73,2.73,500,2.70
2005-07-14,2.65,2.73,2.62,2.73,5200,2.70
2005-07-13,2.70,2.75,2.65,2.73,2300,2.70
2005-07-12,2.74,2.74,2.61,2.70,7800,2.67
2005-07-11,2.75,2.76,2.66,2.76,14400,2.73
2005-07-08,2.64,2.69,2.64,2.69,2200,2.66
2005-07-07,2.70,2.74,2.62,2.74,4300,2.71
2005-07-06,2.75,2.75,2.70,2.70,9400,2.67
2005-07-05,2.74,2.75,2.71,2.75,12500,2.72
2005-07-04,2.75,2.77,2.70,2.75,17600,2.72
2005-07-01,2.74,2.74,2.64,2.73,7700,2.70
2005-06-30,2.74,2.75,2.70,2.75,11700,2.72
2005-06-29,2.75,2.80,2.68,2.70,22500,2.67
2005-06-28,2.87,2.87,2.78,2.80,11000,2.77
2005-06-27,2.80,2.85,2.73,2.85,39000,2.82
2005-06-24,2.78,2.80,2.75,2.80,13700,2.77
2005-06-23,2.82,2.87,2.71,2.78,86900,2.75
2005-06-22,2.80,2.85,2.75,2.81,143400,2.78
2005-06-21,2.70,2.77,2.68,2.71,241900,2.68
2005-06-20,2.51,2.56,2.46,2.56,45100,2.53
2005-06-17,2.44,2.50,2.41,2.47,15800,2.44
2005-06-16,2.51,2.57,2.40,2.52,39700,2.49
2005-06-15,2.50,2.52,2.50,2.52,3100,2.49
2005-06-14,2.44,2.52,2.44,2.52,7100,2.49
2005-06-13,2.48,2.52,2.40,2.50,10100,2.47
2005-06-10,2.42,2.52,2.40,2.52,14200,2.49
2005-06-09,2.52,2.52,2.50,2.52,3500,2.49
2005-06-08,2.55,2.55,2.49,2.52,6400,2.49
2005-06-07,2.52,2.55,2.51,2.55,4400,2.52
2005-06-06,2.46,2.68,2.46,2.53,17800,2.50
2005-06-03,2.63,2.69,2.60,2.69,21200,2.66
2005-06-02,2.74,2.74,2.60,2.63,7900,2.60
2005-06-01,2.70,2.78,2.69,2.74,7500,2.71
2005-05-31,2.70,2.72,2.65,2.71,9500,2.68
2005-05-30,2.75,2.75,2.65,2.68,20000,2.65
2005-05-27,2.72,2.72,2.70,2.72,6200,2.69
2005-05-26,2.75,2.77,2.75,2.77,5300,2.74
2005-05-25,2.60,2.80,2.60,2.64,56700,2.61
2005-05-24,2.55,2.60,2.49,2.60,28100,2.57
2005-05-23,2.49,2.54,2.40,2.54,15800,2.51
2005-05-20,2.36,2.49,2.35,2.49,88000,2.46
2005-05-19,2.38,2.38,2.25,2.38,18600,2.35
2005-05-18,2.30,2.38,2.30,2.38,6000,2.35
2005-05-17,2.25,2.35,2.25,2.25,000,2.22
2005-05-16,2.25,2.25,2.25,2.25,6000,2.22
2005-05-13,2.30,2.30,2.30,2.30,1100,2.27
2005-05-12,2.25,2.30,2.24,2.30,54400,2.27
2005-05-11,2.25,2.25,2.25,2.25,7000,2.22
2005-05-10,2.21,2.25,2.21,2.25,8800,2.22
2005-05-09,2.25,2.30,2.15,2.27,10700,2.24
2005-05-06,2.25,2.30,2.25,2.30,12700,2.27
2005-05-05,2.25,2.27,2.25,2.27,10700,2.24
2005-05-04,2.25,2.34,2.25,2.31,62300,2.28
2005-05-03,2.25,2.28,2.25,2.28,4600,2.25
2005-05-02,2.30,2.31,2.23,2.30,39800,2.27
2005-04-29,2.30,2.32,2.30,2.32,10400,2.29
2005-04-28,2.23,2.32,2.22,2.32,6700,2.29
2005-04-27,2.22,2.33,2.22,2.32,2700,2.29
2005-04-26,2.22,2.35,2.20,2.35,3400,2.32
2005-04-25,2.38,2.38,2.38,2.38,400,2.35
2005-04-22,2.22,2.38,2.22,2.38,3000,2.35
2005-04-21,2.25,2.38,2.23,2.38,3400,2.35
2005-04-20,2.38,2.40,2.38,2.40,1100,2.37
2005-04-19,2.40,2.40,2.25,2.40,1600,2.37
2005-04-18,2.31,2.31,2.22,2.30,4300,2.27
2005-04-15,2.32,2.32,2.32,2.32,4000,2.29
2005-04-14,2.30,2.39,2.20,2.39,12700,2.36
2005-04-13,2.30,2.40,2.30,2.30,000,2.27
2005-04-12,2.37,2.45,2.30,2.40,15000,2.37
2005-04-11,2.48,2.61,2.48,2.61,4600,2.58
2005-04-08,2.47,2.49,2.47,2.49,2500,2.46
2005-04-07,2.46,2.47,2.46,2.47,2400,2.44
2005-04-06,2.50,2.50,2.50,2.50,200,2.47
2005-04-05,2.45,2.45,2.45,2.45,300,2.42
2005-04-04,2.45,2.45,2.45,2.45,100,2.42
2005-04-01,2.38,2.45,2.35,2.45,7800,2.42
2005-03-31,2.35,2.50,2.34,2.48,10500,2.45
2005-03-30,2.33,2.38,2.25,2.38,5400,2.35
2005-03-29,2.40,2.40,2.35,2.38,3000,2.35
2005-03-28,2.42,2.42,2.42,2.42,000,2.39
2005-03-25,2.42,2.42,2.42,2.42,000,2.39
2005-03-24,2.36,2.42,2.36,2.42,800,2.39
2005-03-23,2.36,2.41,2.36,2.36,000,2.33
2005-03-22,2.44,2.44,2.36,2.44,2700,2.41
2005-03-21,2.40,2.42,2.40,2.42,7600,2.39
2005-03-18,2.40,2.41,2.40,2.41,3600,2.38
2005-03-17,2.32,2.41,2.32,2.41,1100,2.38
2005-03-16,2.41,2.50,2.40,2.40,32100,2.37
2005-03-15,2.39,2.40,2.39,2.40,3200,2.37
2005-03-14,2.30,2.30,2.30,2.30,6000,2.27
2005-03-11,2.40,2.40,2.40,2.40,2000,2.37
2005-03-10,2.41,2.41,2.40,2.40,7200,2.37
2005-03-09,2.40,2.41,2.40,2.41,20700,2.38
2005-03-08,2.33,2.45,2.27,2.45,8200,2.42
2005-03-07,2.44,2.50,2.35,2.45,11600,2.42
2005-03-04,2.35,2.44,2.35,2.44,6200,2.41
2005-03-03,2.32,2.40,2.32,2.32,000,2.29
2005-03-02,2.35,2.44,2.35,2.44,2500,2.41
2005-03-01,2.37,2.44,2.37,2.44,2600,2.41
2005-02-28,2.42,2.43,2.30,2.38,1100,2.35
2005-02-25,2.35,2.45,2.34,2.45,8200,2.42
2005-02-24,2.30,2.30,2.27,2.27,1100,2.24
2005-02-23,2.33,2.33,2.33,2.33,4000,2.30
2005-02-22,2.22,2.22,2.22,2.22,500,2.19
2005-02-21,2.23,2.23,2.23,2.23,000,2.20
2005-02-18,2.28,2.28,2.28,2.28,200,2.25
2005-02-17,2.28,2.30,2.28,2.30,7000,2.27
2005-02-16,2.26,2.30,2.21,2.28,4900,2.25
2005-02-15,2.25,2.26,2.20,2.26,3800,2.23
2005-02-14,2.27,2.27,2.27,2.27,3400,2.24
2005-02-11,2.17,2.23,2.17,2.23,21300,2.20
2005-02-10,2.16,2.20,2.14,2.20,6100,2.17
2005-02-09,2.14,2.18,2.12,2.18,9000,2.15
2005-02-08,2.20,2.26,2.10,2.12,20200,2.09
2005-02-07,2.18,2.24,2.18,2.18,000,2.15
2005-02-04,2.13,2.23,2.13,2.13,000,2.10
2005-02-03,2.17,2.23,2.17,2.17,000,2.14
2005-02-02,2.18,2.22,2.18,2.22,3900,2.19
2005-02-01,2.18,2.22,2.17,2.22,3700,2.19
2005-01-31,2.20,2.22,2.20,2.22,2700,2.19
2005-01-28,2.18,2.24,2.18,2.18,000,2.15
2005-01-27,2.25,2.25,2.25,2.25,1000,2.22
2005-01-26,2.17,2.25,2.17,2.17,000,2.14
2005-01-25,2.20,2.25,2.20,2.25,1900,2.22
2005-01-24,2.20,2.24,2.20,2.24,1200,2.21
2005-01-21,2.20,2.25,2.20,2.20,000,2.17
2005-01-20,2.18,2.28,2.16,2.28,5500,2.25
2005-01-19,2.22,2.28,2.20,2.28,5100,2.25
2005-01-18,2.25,2.28,2.23,2.28,2600,2.25
2005-01-17,2.30,2.30,2.23,2.29,5000,2.26
2005-01-14,2.30,2.30,2.25,2.30,6800,2.27
2005-01-13,2.31,2.35,2.28,2.35,5500,2.32
2005-01-12,2.32,2.35,2.32,2.32,000,2.29
2005-01-11,2.38,2.38,2.31,2.35,5600,2.32
2005-01-10,2.33,2.42,2.32,2.38,15100,2.35
2005-01-07,2.30,2.42,2.27,2.36,14000,2.33
2005-01-06,2.27,2.27,2.27,2.27,2000,2.24
2005-01-05,2.25,2.30,2.25,2.30,200,2.27
2005-01-04,2.26,2.32,2.21,2.32,5800,2.29
2005-01-03,2.16,2.24,2.16,2.24,1500,2.21
2004-12-31,2.25,2.25,2.25,2.25,000,2.22
2004-12-30,2.21,2.25,2.15,2.25,3700,2.22
2004-12-29,2.18,2.23,2.16,2.23,61300,2.20
2004-12-28,2.17,2.23,2.15,2.23,25100,2.20
2004-12-27,2.18,2.22,2.15,2.22,3400,2.19
2004-12-24,2.21,2.21,2.21,2.21,000,2.18
2004-12-23,2.18,2.21,2.18,2.21,3300,2.18
2004-12-22,2.20,2.23,2.16,2.23,7100,2.20
2004-12-21,2.20,2.20,2.15,2.20,17100,2.17
2004-12-20,2.20,2.25,2.20,2.20,000,2.17
2004-12-17,2.20,2.25,2.20,2.25,1200,2.22
2004-12-16,2.20,2.28,2.20,2.25,11000,2.22
2004-12-15,2.20,2.27,2.20,2.27,500,2.24
2004-12-14,2.25,2.35,2.25,2.30,18300,2.27
2004-12-13,2.24,2.25,2.20,2.25,3600,2.22
2004-12-10,2.25,2.25,2.25,2.25,200,2.22
2004-12-09,2.20,2.25,2.20,2.20,000,2.17
2004-12-08,2.25,2.25,2.25,2.25,200,2.22
2004-12-07,2.20,2.25,2.20,2.20,000,2.17
2004-12-06,2.20,2.28,2.20,2.28,500,2.25
2004-12-03,2.20,2.25,2.20,2.20,000,2.17
2004-12-02,2.28,2.30,2.25,2.25,8300,2.22
2004-12-01,2.28,2.28,2.25,2.28,4900,2.25
2004-11-30,2.25,2.33,2.25,2.28,22500,2.25
2004-11-29,2.20,2.26,2.20,2.26,4200,2.23
2004-11-26,2.23,2.26,2.23,2.26,1200,2.23
2004-11-25,2.20,2.27,2.20,2.26,15400,2.23
2004-11-24,2.20,2.20,2.20,2.20,3000,2.17
2004-11-23,2.20,2.20,2.20,2.20,3000,2.17
2004-11-22,2.17,2.20,2.14,2.20,5200,2.17
2004-11-19,2.18,2.19,2.13,2.20,20500,2.17
2004-11-18,2.25,2.25,2.17,2.20,15800,2.17
2004-11-17,2.35,2.35,2.26,2.26,1600,2.23
2004-11-16,2.21,2.35,2.21,2.30,9800,2.27
2004-11-15,2.27,2.30,2.25,2.30,6000,2.27
2004-11-12,2.27,2.38,2.18,2.38,7400,2.35
2004-11-11,2.30,2.37,2.25,2.37,4100,2.34
2004-11-10,2.30,2.35,2.30,2.30,000,2.27
2004-11-09,2.26,2.35,2.26,2.35,2300,2.32
2004-11-08,2.37,2.37,2.30,2.30,6100,2.27
2004-11-05,2.38,2.38,2.37,2.37,400,2.34
2004-11-04,2.30,2.38,2.30,2.30,000,2.27
2004-11-03,2.30,2.37,2.30,2.30,000,2.27
2004-11-02,2.30,2.30,2.30,2.30,2000,2.27
2004-11-01,2.40,2.40,2.27,2.33,13100,2.30
2004-10-29,2.38,2.44,2.35,2.44,1300,2.41
2004-10-28,2.30,2.40,2.30,2.40,2200,2.37
2004-10-27,2.33,2.38,2.33,2.38,2400,2.35
2004-10-26,2.30,2.35,2.30,2.30,000,2.27
2004-10-25,2.38,2.38,2.38,2.38,800,2.35
2004-10-22,2.35,2.35,2.31,2.31,2500,2.28
2004-10-21,2.30,2.35,2.30,2.30,000,2.27
2004-10-20,2.25,2.33,2.25,2.33,5000,2.30
2004-10-19,2.26,2.33,2.26,2.33,1200,2.30
2004-10-18,2.33,2.33,2.33,2.33,200,2.30
2004-10-15,2.29,2.36,2.29,2.29,000,2.26
2004-10-14,2.33,2.33,2.33,2.33,2000,2.30
2004-10-13,2.33,2.37,2.32,2.37,2700,2.34
2004-10-12,2.44,2.44,2.44,2.44,200,2.41
2004-10-11,2.38,2.38,2.35,2.35,1100,2.32
2004-10-08,2.52,2.55,2.44,2.44,10800,2.41
2004-10-07,2.40,2.50,2.40,2.50,7000,2.47
2004-10-06,2.51,2.51,2.51,2.51,4000,2.48
2004-10-05,2.56,2.59,2.40,2.56,10100,2.53
2004-10-04,2.55,2.63,2.55,2.56,7100,2.53
2004-10-01,2.55,2.55,2.55,2.55,100,2.52
2004-09-30,2.57,2.59,2.57,2.59,1100,2.56
2004-09-29,2.59,2.63,2.56,2.59,10400,2.56
2004-09-28,2.51,2.59,2.50,2.59,19400,2.56
2004-09-27,2.47,2.59,2.42,2.59,4800,2.56
2004-09-24,2.43,2.49,2.43,2.44,5500,2.41
2004-09-23,2.31,2.31,2.31,2.31,1500,2.28
2004-09-22,2.29,2.48,2.28,2.28,2600,2.25
2004-09-21,2.29,2.29,2.29,2.29,200,2.26
2004-09-20,2.29,2.29,2.29,2.29,2000,2.26
2004-09-17,2.25,2.29,2.25,2.25,000,2.22
2004-09-16,2.25,2.29,2.25,2.25,000,2.22
2004-09-15,2.24,2.30,2.24,2.30,3300,2.27
2004-09-14,2.24,2.24,2.24,2.24,4000,2.21
2004-09-13,2.15,2.20,2.15,2.20,2600,2.17
2004-09-10,2.22,2.22,2.20,2.20,1900,2.17
2004-09-09,2.20,2.23,2.11,2.11,8900,2.08
2004-09-08,2.20,2.30,2.20,2.20,000,2.17
2004-09-07,2.20,2.30,2.20,2.20,000,2.17
2004-09-06,2.25,2.25,2.25,2.25,2000,2.22
2004-09-03,2.32,2.32,2.30,2.30,6000,2.27
2004-09-02,2.19,2.28,2.19,2.28,10000,2.25
2004-09-01,2.15,2.15,2.12,2.12,7000,2.09
2004-08-31,2.15,2.25,2.15,2.15,000,2.12
2004-08-30,2.18,2.18,2.18,2.18,1100,2.15
2004-08-27,2.28,2.28,2.25,2.25,6000,2.22
2004-08-26,2.25,2.25,2.25,2.25,200,2.22
2004-08-25,2.35,2.35,2.27,2.33,10700,2.30
2004-08-24,2.28,2.45,2.28,2.45,7300,2.42
2004-08-23,2.38,2.38,2.38,2.38,000,2.35
2004-08-20,2.28,2.28,2.28,2.28,8000,2.25
2004-08-19,2.08,2.23,2.08,2.08,000,2.05
2004-08-18,2.20,2.20,2.15,2.15,3100,2.12
2004-08-17,2.20,2.30,2.20,2.20,000,2.17
2004-08-16,2.25,2.25,2.25,2.25,1100,2.22
2004-08-13,2.26,2.26,2.26,2.26,5500,2.23
2004-08-12,2.25,2.35,2.25,2.35,1300,2.32
2004-08-11,2.23,2.23,2.23,2.23,1600,2.20
2004-08-10,2.26,2.37,2.26,2.37,3900,2.34
2004-08-09,2.35,2.35,2.20,2.35,18600,2.32
2004-08-06,2.32,2.32,2.29,2.29,5400,2.26
2004-08-05,2.40,2.48,2.39,2.48,3400,2.45
2004-08-04,2.39,2.46,2.34,2.46,2100,2.43
2004-08-03,2.39,2.44,2.33,2.44,2700,2.41
2004-08-02,2.04,2.44,2.04,2.44,31900,2.41
2004-07-30,2.35,2.35,1.95,2.19,24500,2.16
2004-07-29,2.31,2.43,2.31,2.43,900,2.40
2004-07-28,2.41,2.42,2.31,2.42,3400,2.39
2004-07-27,2.38,2.51,2.35,2.51,12900,2.48
2004-07-26,2.41,2.41,2.41,2.41,000,2.38
2004-07-23,2.48,2.50,2.45,2.45,3400,2.42
2004-07-22,2.48,2.49,2.38,2.49,6500,2.46
2004-07-21,2.50,2.56,2.42,2.56,2300,2.53
2004-07-20,2.60,2.60,2.55,2.55,1900,2.52
2004-07-19,2.68,2.68,2.63,2.63,700,2.60
2004-07-16,2.66,2.70,2.65,2.70,9700,2.67
2004-07-15,2.79,2.80,2.76,2.76,4400,2.73
2004-07-14,2.75,2.78,2.75,2.78,9600,2.75
2004-07-13,2.79,2.79,2.70,2.70,2100,2.67
2004-07-12,2.77,2.77,2.70,2.75,8200,2.72
2004-07-09,2.77,2.80,2.77,2.77,1800,2.74
2004-07-08,2.87,2.87,2.78,2.78,11800,2.75
2004-07-07,2.88,2.88,2.87,2.87,4300,2.83
2004-07-06,2.95,2.96,2.82,2.82,18800,2.79
2004-07-05,2.90,2.95,2.88,2.91,22700,2.87
2004-07-02,2.84,2.98,2.84,2.90,62100,2.86
2004-07-01,2.85,2.91,2.85,2.90,23600,2.86
2004-06-30,2.85,2.91,2.85,2.86,35000,2.83
2004-06-29,2.80,2.83,2.80,2.83,6700,2.80
2004-06-28,2.82,2.89,2.82,2.89,29700,2.85
2004-06-25,2.73,2.86,2.73,2.80,13600,2.77
2004-06-24,2.70,2.70,2.64,2.64,4400,2.61
2004-06-23,2.59,2.70,2.59,2.70,12500,2.67
2004-06-22,2.58,2.58,2.50,2.50,14900,2.47
2004-06-21,2.70,2.70,2.70,2.70,400,2.67
2004-06-18,2.72,2.72,2.58,2.58,300,2.55
2004-06-17,2.72,2.72,2.72,2.72,000,2.69
2004-06-16,2.57,2.72,2.57,2.72,6400,2.69
2004-06-15,2.54,2.57,2.44,2.57,6000,2.54
2004-06-14,2.54,2.72,2.54,2.65,16000,2.62
2004-06-11,2.53,2.53,2.53,2.53,3100,2.50
2004-06-10,2.41,2.52,2.41,2.52,8400,2.49
2004-06-09,2.28,2.41,2.28,2.28,000,2.25
2004-06-08,2.39,2.39,2.39,2.39,1600,2.36
2004-06-07,2.28,2.40,2.28,2.28,000,2.25
2004-06-04,2.41,2.41,2.41,2.41,1200,2.38
2004-06-03,2.33,2.33,2.33,2.33,2900,2.30
2004-06-02,2.36,2.36,2.33,2.33,6500,2.30
2004-06-01,2.35,2.40,2.35,2.40,7000,2.37
2004-05-31,2.35,2.55,2.35,2.35,000,2.32
2004-05-28,2.35,2.35,2.35,2.35,1000,2.32
2004-05-27,2.42,2.42,2.40,2.40,9400,2.37
2004-05-26,2.42,2.42,2.42,2.42,300,2.39
2004-05-25,2.42,2.58,2.42,2.42,000,2.39
2004-05-24,2.42,2.58,2.42,2.42,000,2.39
2004-05-21,2.42,2.57,2.42,2.42,000,2.39
2004-05-20,2.41,2.57,2.41,2.41,000,2.38
2004-05-19,2.45,2.45,2.45,2.45,3200,2.42
2004-05-18,2.45,2.45,2.45,2.45,400,2.42
2004-05-17,2.41,2.55,2.41,2.41,000,2.38
2004-05-14,2.40,2.60,2.40,2.40,000,2.37
2004-05-13,2.48,2.48,2.48,2.48,400,2.45
2004-05-12,2.54,2.54,2.50,2.50,4500,2.47
2004-05-11,2.54,2.69,2.54,2.54,000,2.51
2004-05-10,2.61,2.69,2.61,2.69,3100,2.66
2004-05-07,2.61,2.61,2.61,2.61,2000,2.58
2004-05-06,2.67,2.67,2.65,2.65,7500,2.62
2004-05-05,2.65,2.70,2.65,2.65,000,2.62
2004-05-04,2.56,2.70,2.56,2.56,000,2.53
2004-05-03,2.56,2.74,2.56,2.56,000,2.53
2004-04-30,2.55,2.73,2.54,2.73,1600,2.70
2004-04-29,2.55,2.74,2.55,2.55,000,2.52
2004-04-28,2.65,2.65,2.60,2.60,2000,2.57
2004-04-27,2.68,2.68,2.66,2.66,1500,2.63
2004-04-26,2.70,2.71,2.60,2.60,34500,2.57
2004-04-23,2.77,2.77,2.70,2.70,1300,2.67
2004-04-22,2.79,2.79,2.79,2.79,1700,2.76
2004-04-21,2.51,2.80,2.37,2.80,23200,2.77
2004-04-20,2.58,2.58,2.51,2.51,200,2.48
2004-04-19,2.58,2.58,2.58,2.58,1900,2.55
2004-04-16,2.68,2.68,2.60,2.60,1600,2.57
2004-04-15,2.60,2.60,2.60,2.60,1400,2.57
2004-04-14,2.57,2.57,2.51,2.51,3500,2.48
2004-04-13,2.60,2.60,2.57,2.57,6200,2.54
2004-04-12,2.57,2.57,2.57,2.57,000,2.54
2004-04-09,2.57,2.57,2.57,2.57,000,2.54
2004-04-08,2.57,2.57,2.57,2.57,200,2.54
2004-04-07,2.60,2.60,2.60,2.60,2200,2.57
2004-04-06,2.57,2.57,2.57,2.57,900,2.54
2004-04-05,2.62,2.65,2.59,2.60,9500,2.57
2004-04-02,2.65,2.65,2.55,2.55,3700,2.52
2004-04-01,2.70,2.79,2.55,2.60,29500,2.57
2004-03-31,2.70,2.70,2.70,2.70,500,2.67
2004-03-30,2.65,2.70,2.65,2.70,300,2.67
2004-03-29,2.69,2.70,2.65,2.70,1500,2.67
2004-03-26,2.69,2.69,2.59,2.65,3000,2.62
2004-03-25,2.67,2.70,2.67,2.67,000,2.64
2004-03-24,2.70,2.70,2.70,2.70,500,2.67
2004-03-23,2.60,2.68,2.50,2.65,4200,2.62
2004-03-22,2.59,2.74,2.59,2.74,1700,2.71
2004-03-19,2.60,2.60,2.60,2.60,600,2.57
2004-03-18,2.65,2.65,2.61,2.61,5700,2.58
2004-03-17,2.66,2.66,2.66,2.66,1000,2.63
2004-03-16,2.66,2.79,2.66,2.66,000,2.63
2004-03-15,2.66,2.79,2.66,2.79,5000,2.76
2004-03-12,2.65,2.75,2.65,2.75,2500,2.72
2004-03-11,2.68,2.70,2.66,2.70,4400,2.67
2004-03-10,2.75,2.75,2.70,2.75,1500,2.72
2004-03-09,2.80,2.80,2.75,2.75,1100,2.72
2004-03-08,2.84,2.84,2.68,2.84,5000,2.81
2004-03-05,2.74,2.76,2.70,2.76,10000,2.73
2004-03-04,2.67,2.86,2.67,2.67,000,2.64
2004-03-03,2.84,2.84,2.84,2.84,400,2.81
2004-03-02,2.69,2.80,2.68,2.68,2000,2.65
2004-03-01,2.69,2.79,2.69,2.69,000,2.66
2004-02-27,2.79,2.79,2.79,2.79,2000,2.76
2004-02-26,2.78,2.78,2.78,2.78,2400,2.75
2004-02-25,2.72,2.72,2.72,2.72,500,2.69
2004-02-24,2.70,2.70,2.69,2.69,1400,2.66
2004-02-23,2.69,2.79,2.69,2.69,000,2.66
2004-02-20,2.76,2.76,2.76,2.76,3200,2.73
2004-02-19,2.84,2.84,2.84,2.84,2500,2.81
2004-02-18,2.75,2.84,2.75,2.80,7400,2.77
2004-02-17,2.69,2.79,2.69,2.69,000,2.66
2004-02-16,2.80,2.80,2.66,2.66,2700,2.63
2004-02-13,2.70,2.83,2.68,2.83,8300,2.80
2004-02-12,2.71,2.83,2.71,2.83,13700,2.80
2004-02-11,2.75,2.75,2.70,2.70,1800,2.67
2004-02-10,2.70,2.75,2.70,2.70,000,2.67
2004-02-09,2.70,2.75,2.70,2.75,14500,2.72
2004-02-06,2.70,2.70,2.70,2.70,200,2.67
2004-02-05,2.70,2.72,2.70,2.70,4400,2.67
2004-02-04,2.65,2.70,2.65,2.65,000,2.62
2004-02-03,2.60,2.72,2.50,2.60,15200,2.57
2004-02-02,2.72,2.72,2.54,2.60,9800,2.57
2004-01-30,2.63,2.74,2.63,2.74,1600,2.71
2004-01-29,2.65,2.65,2.65,2.65,2000,2.62
2004-01-28,2.66,2.66,2.65,2.65,8000,2.62
2004-01-27,2.70,2.75,2.70,2.75,6400,2.72
2004-01-26,2.70,2.70,2.67,2.70,7700,2.67
2004-01-23,2.74,2.74,2.70,2.70,1700,2.67
2004-01-22,2.66,2.75,2.66,2.75,1400,2.72
2004-01-21,2.65,2.73,2.65,2.65,5600,2.62
2004-01-20,2.70,2.70,2.70,2.70,1200,2.67
2004-01-19,2.75,2.85,2.75,2.85,3700,2.82
2004-01-16,2.68,2.68,2.68,2.68,1700,2.65
2004-01-15,2.69,2.79,2.69,2.79,4100,2.76
2004-01-14,2.85,2.85,2.71,2.71,14700,2.68
2004-01-13,2.79,2.90,2.76,2.85,3400,2.82
2004-01-12,2.92,2.92,2.81,2.90,34900,2.86
2004-01-09,2.89,2.94,2.72,2.89,7500,2.85
2004-01-08,2.80,2.90,2.76,2.90,18200,2.86
2004-01-07,2.71,2.75,2.71,2.73,25100,2.70
2004-01-06,2.68,2.78,2.68,2.78,5000,2.75
2004-01-05,2.85,2.90,2.72,2.77,8800,2.74
2004-01-02,2.75,2.90,2.75,2.90,2200,2.86
2004-01-01,2.80,2.80,2.80,2.80,000,2.77
2003-12-31,2.80,2.80,2.80,2.80,000,2.77
2003-12-30,2.70,2.80,2.70,2.80,2400,2.77
2003-12-29,2.63,2.63,2.59,2.59,2900,2.56
2003-12-26,2.80,2.80,2.80,2.80,000,2.77
2003-12-25,2.80,2.80,2.80,2.80,000,2.77
2003-12-24,2.80,2.80,2.80,2.80,000,2.77
2003-12-23,2.70,2.83,2.70,2.80,3700,2.77
2003-12-22,2.89,2.90,2.74,2.74,4200,2.71
2003-12-19,2.96,2.98,2.77,2.77,13700,2.74
2003-12-18,2.97,2.98,2.82,2.95,11100,2.91
2003-12-17,2.90,2.99,2.90,2.98,18900,2.94
2003-12-16,2.89,2.90,2.89,2.90,3700,2.86
2003-12-15,2.76,2.76,2.76,2.76,300,2.73
2003-12-12,2.79,2.79,2.78,2.78,400,2.75
2003-12-11,2.89,2.90,2.79,2.79,4500,2.76
2003-12-10,2.84,2.89,2.80,2.80,1600,2.77
2003-12-09,2.85,2.89,2.85,2.89,400,2.85
2003-12-08,2.82,2.82,2.82,2.82,000,2.79
2003-12-05,2.79,2.89,2.77,2.89,4500,2.85
2003-12-04,2.82,2.82,2.79,2.80,5400,2.77
2003-12-03,2.93,2.94,2.80,2.80,11200,2.77
2003-12-02,2.86,2.86,2.68,2.84,14100,2.81
2003-12-01,2.97,3.01,2.80,2.84,21200,2.81
2003-11-28,2.93,2.95,2.85,2.85,1400,2.82
2003-11-27,2.78,2.92,2.78,2.78,000,2.75
2003-11-26,2.80,2.80,2.80,2.80,1000,2.77
2003-11-25,2.79,2.96,2.79,2.79,000,2.76
2003-11-24,2.90,2.90,2.80,2.80,9000,2.77
2003-11-21,2.85,2.97,2.80,2.85,7600,2.82
2003-11-20,2.85,2.85,2.85,2.85,600,2.82
2003-11-19,2.97,2.97,2.85,2.95,9300,2.91
2003-11-18,2.97,2.97,2.94,2.94,7800,2.90
2003-11-17,2.90,2.97,2.90,2.95,5600,2.91
2003-11-14,2.92,2.92,2.76,2.90,77900,2.86
2003-11-13,2.90,2.94,2.90,2.94,8100,2.90
2003-11-12,2.98,2.98,2.86,2.88,23700,2.84
2003-11-11,3.00,3.01,2.95,2.96,36900,2.92
2003-11-10,2.90,3.00,2.86,3.00,35100,2.96
2003-11-07,2.91,2.91,2.85,2.85,2200,2.82
2003-11-06,2.84,2.94,2.84,2.90,83800,2.86
2003-11-05,2.84,2.84,2.75,2.75,7200,2.72
2003-11-04,2.73,2.89,2.73,2.75,19400,2.72
2003-11-03,2.49,2.72,2.44,2.65,76900,2.62
2003-10-31,2.81,2.81,2.50,2.53,93400,2.50
2003-10-30,2.85,2.85,2.83,2.83,500,2.80
2003-10-29,2.84,2.87,2.83,2.83,15000,2.80
2003-10-28,2.84,2.84,2.81,2.81,4300,2.78
2003-10-27,2.73,2.82,2.73,2.73,000,2.70
2003-10-24,2.83,2.84,2.73,2.84,3700,2.81
2003-10-23,2.73,2.81,2.73,2.81,7700,2.78
2003-10-22,2.71,2.71,2.65,2.65,3500,2.62
2003-10-21,2.66,2.82,2.66,2.84,40000,2.81
2003-10-20,2.61,2.62,2.55,2.58,7000,2.55
2003-10-17,2.75,2.75,2.62,2.74,4000,2.71
2003-10-16,2.65,2.75,2.65,2.65,000,2.62
2003-10-15,2.68,2.79,2.65,2.79,9400,2.76
2003-10-14,2.37,2.80,2.33,2.80,11200,2.77
2003-10-13,2.51,2.51,2.44,2.44,5100,2.41
2003-10-10,2.55,2.55,2.50,2.55,6800,2.52
2003-10-09,2.65,2.68,2.60,2.60,1500,2.57
2003-10-08,2.65,2.65,2.62,2.62,900,2.59
2003-10-07,2.70,2.70,2.70,2.70,2100,2.67
2003-10-06,2.80,2.80,2.78,2.79,6800,2.76
2003-10-03,2.67,2.89,2.67,2.88,13800,2.84
2003-10-02,2.34,2.70,2.34,2.55,17400,2.52
2003-10-01,2.41,2.42,2.34,2.34,4200,2.31
2003-09-30,2.62,2.62,2.46,2.46,1900,2.43
2003-09-29,2.55,2.55,2.46,2.46,2200,2.43
2003-09-26,2.73,2.75,2.60,2.70,13400,2.67
2003-09-25,2.52,2.70,2.50,2.62,17200,2.59
2003-09-24,2.75,2.75,2.43,2.60,33200,2.57
2003-09-23,2.91,2.91,2.67,2.80,21400,2.77
2003-09-22,2.96,2.96,2.80,2.80,12600,2.77
2003-09-19,2.79,3.09,2.79,2.90,94600,2.86
2003-09-18,2.88,2.88,2.65,2.75,32600,2.72
2003-09-17,3.20,3.20,2.73,2.88,63600,2.84
2003-09-16,3.19,3.24,2.92,3.19,205000,3.15
2003-09-15,2.58,3.18,2.55,3.00,274500,2.96
2003-09-12,2.48,2.55,2.45,2.55,71500,2.52
2003-09-11,2.15,2.40,2.15,2.39,43200,2.36
2003-09-10,2.20,2.25,2.15,2.18,68500,2.15
2003-09-09,2.21,2.27,2.10,2.10,51500,2.07
2003-09-08,2.34,2.34,2.02,2.27,81700,2.24
2003-09-05,2.33,2.36,2.30,2.30,9600,2.27
2003-09-04,2.25,2.30,2.25,2.30,2400,2.27
2003-09-03,2.30,2.36,2.27,2.27,15600,2.24
2003-09-02,2.35,2.35,2.27,2.27,6400,2.24
2003-09-01,2.41,2.41,2.15,2.30,63300,2.27
2003-08-29,2.30,2.40,2.30,2.40,29700,2.37
2003-08-28,2.21,2.30,2.21,2.21,000,2.18
2003-08-27,2.30,2.35,2.20,2.30,27000,2.27
2003-08-26,2.30,2.35,2.25,2.35,20200,2.32
2003-08-25,2.21,2.21,2.21,2.21,200,2.18
2003-08-22,2.40,2.45,2.28,2.33,9900,2.30
2003-08-21,2.50,2.51,2.42,2.45,2600,2.42
2003-08-20,2.50,2.60,2.40,2.50,38100,2.47
2003-08-19,2.50,2.50,2.44,2.44,900,2.41
2003-08-18,2.45,2.54,2.45,2.54,6400,2.51
2003-08-15,2.28,2.35,2.28,2.35,7000,2.32
2003-08-14,2.35,2.35,2.35,2.35,1000,2.32
2003-08-13,2.25,2.40,2.25,2.35,12000,2.32
2003-08-12,2.24,2.35,2.24,2.24,000,2.21
2003-08-11,2.28,2.28,2.28,2.28,500,2.25
2003-08-08,2.32,2.33,2.28,2.28,4000,2.25
2003-08-07,2.25,2.25,2.22,2.22,3400,2.19
2003-08-06,2.30,2.39,2.30,2.30,000,2.27
2003-08-05,2.40,2.40,2.38,2.22,4000,2.19
2003-08-04,2.22,2.35,2.20,2.34,16000,2.31
2003-08-01,2.26,2.30,2.25,2.25,2700,2.22
2003-07-31,2.25,2.40,2.25,2.35,22300,2.32
2003-07-30,2.19,2.25,2.19,2.19,000,2.16
2003-07-29,2.19,2.25,2.19,2.19,000,2.16
2003-07-28,2.17,2.30,2.17,2.17,000,2.14
2003-07-25,2.20,2.28,2.20,2.20,000,2.17
2003-07-24,2.18,2.18,2.18,2.18,100,2.15
2003-07-23,2.23,2.23,2.23,2.23,600,2.20
2003-07-22,2.37,2.37,2.30,2.30,7900,2.27
2003-07-21,2.28,2.42,2.21,2.28,22400,2.25
2003-07-18,2.18,2.26,2.18,2.26,2100,2.23
2003-07-17,2.30,2.30,2.21,2.21,6700,2.18
2003-07-16,2.15,2.34,2.15,2.30,13700,2.27
2003-07-15,1.92,2.15,1.92,2.15,9400,2.12
2003-07-14,2.04,2.04,1.90,1.90,7600,1.88
2003-07-11,2.05,2.18,2.05,2.18,2900,2.15
2003-07-10,2.28,2.28,2.08,2.16,7300,2.13
2003-07-09,2.25,2.25,2.25,2.25,3500,2.22
2003-07-08,2.39,2.40,2.35,2.40,6300,2.37
2003-07-07,2.65,2.65,2.25,2.50,21800,2.47
2003-07-04,2.25,2.65,2.25,2.60,68900,2.57
2003-07-03,2.05,2.25,2.05,2.25,9100,2.22
2003-07-02,2.20,2.20,1.96,1.96,17200,1.94
2003-07-01,2.30,2.30,2.12,2.20,11200,2.17
2003-06-30,1.78,2.20,1.78,2.30,25700,2.27
2003-06-27,1.51,1.78,1.51,1.78,7900,1.76
2003-06-26,1.41,1.51,1.41,1.41,000,1.39
2003-06-25,1.42,1.45,1.42,1.45,6000,1.43
2003-06-24,1.45,1.45,1.39,1.40,10200,1.38
2003-06-23,1.45,1.48,1.45,1.45,000,1.43
2003-06-20,1.45,1.52,1.45,1.45,000,1.43
2003-06-19,1.45,1.53,1.45,1.45,000,1.43
2003-06-18,1.45,1.45,1.45,1.45,700,1.43
2003-06-17,1.45,1.52,1.45,1.45,000,1.43
2003-06-16,1.44,1.45,1.44,1.44,100,1.42
2003-06-13,1.55,1.55,1.48,1.48,5100,1.46
2003-06-12,1.64,1.64,1.55,1.55,2000,1.53
2003-06-11,1.64,1.68,1.64,1.64,000,1.62
2003-06-10,1.64,1.64,1.64,1.64,3000,1.62
2003-06-09,1.71,1.74,1.71,1.71,000,1.69
2003-06-06,1.70,1.70,1.70,1.70,1000,1.68
2003-06-05,1.56,1.65,1.56,1.65,4700,1.63
2003-06-04,1.52,1.52,1.52,1.52,1600,1.50
2003-06-03,1.42,1.55,1.42,1.55,900,1.53
2003-06-02,1.47,1.47,1.47,1.47,7700,1.45
2003-05-30,1.47,1.55,1.47,1.47,000,1.45
2003-05-29,1.53,1.53,1.53,1.53,1000,1.51
2003-05-28,1.47,1.55,1.47,1.47,000,1.45
2003-05-27,1.42,1.46,1.42,1.46,4000,1.44
2003-05-26,1.54,1.54,1.44,1.44,7400,1.42
2003-05-23,1.61,1.61,1.58,1.58,3300,1.56
2003-05-22,1.52,1.52,1.52,1.52,1000,1.50
2003-05-21,1.62,1.62,1.62,1.62,2000,1.60
2003-05-20,1.70,1.70,1.66,1.68,4800,1.66
2003-05-19,1.66,1.75,1.66,1.66,000,1.64
2003-05-16,1.75,1.75,1.75,1.75,1800,1.73
2003-05-15,1.59,1.74,1.59,1.74,6600,1.72
2003-05-14,1.65,1.65,1.65,1.65,000,1.63
2003-05-13,1.66,1.70,1.65,1.70,3000,1.68
2003-05-12,1.75,1.75,1.66,1.66,2700,1.64
2003-05-09,1.72,1.73,1.72,1.73,4000,1.71
2003-05-08,1.61,1.61,1.61,1.61,1200,1.59
2003-05-07,1.58,1.61,1.58,1.61,800,1.59
2003-05-06,1.54,1.65,1.54,1.65,8200,1.63
2003-05-05,1.64,1.64,1.56,1.56,400,1.54
2003-05-02,1.64,1.64,1.64,1.64,2600,1.62
2003-05-01,1.63,1.63,1.63,1.63,000,1.61
2003-04-30,1.63,1.63,1.63,1.63,1300,1.61
2003-04-29,1.48,1.52,1.48,1.52,5600,1.50
2003-04-28,1.45,1.54,1.45,1.45,000,1.43
2003-04-25,1.50,1.50,1.50,1.50,1000,1.48
2003-04-24,1.45,1.45,1.45,1.45,300,1.43
2003-04-23,1.45,1.45,1.45,1.45,200,1.43
2003-04-22,1.50,1.50,1.50,1.50,900,1.48
2003-04-21,1.50,1.50,1.50,1.50,000,1.48
2003-04-18,1.50,1.50,1.50,1.50,000,1.48
2003-04-17,1.50,1.61,1.50,1.50,000,1.48
2003-04-16,1.50,1.61,1.50,1.50,000,1.48
2003-04-15,1.53,1.64,1.53,1.53,000,1.51
2003-04-14,1.53,1.65,1.53,1.53,000,1.51
2003-04-11,1.56,1.56,1.56,1.56,400,1.54
2003-04-10,1.56,1.67,1.56,1.56,000,1.54
2003-04-09,1.58,1.58,1.58,1.58,300,1.56
2003-04-08,1.68,1.68,1.63,1.63,2300,1.61
2003-04-07,1.68,1.80,1.68,1.68,000,1.66
2003-04-04,1.80,1.80,1.68,1.68,000,1.66
2003-04-03,1.67,1.78,1.67,1.67,000,1.65
2003-04-02,1.70,1.78,1.70,1.78,5200,1.76
2003-04-01,1.56,1.68,1.56,1.56,000,1.54
2003-03-31,1.68,1.68,1.66,1.66,3700,1.64
2003-03-28,1.82,1.91,1.82,1.82,000,1.80
2003-03-27,1.88,2.13,1.88,1.98,10900,1.96
2003-03-26,1.90,1.90,1.82,1.82,800,1.80
2003-03-25,1.81,1.81,1.81,1.81,2400,1.79
2003-03-24,1.79,1.80,1.79,1.66,3300,1.64
2003-03-21,1.38,1.55,1.38,1.50,8800,1.48
2003-03-20,1.38,1.45,1.38,1.38,000,1.36
2003-03-19,1.38,1.47,1.38,1.38,000,1.36
2003-03-18,1.38,1.47,1.38,1.38,000,1.36
2003-03-17,1.48,1.48,1.48,1.48,000,1.46
2003-03-14,1.45,1.56,1.45,1.45,000,1.43
2003-03-13,1.45,1.45,1.42,1.42,2300,1.40
2003-03-12,1.69,1.69,1.52,1.52,10000,1.50
2003-03-11,1.55,1.60,1.35,1.60,9800,1.58
2003-03-10,1.84,1.85,1.65,1.69,13000,1.67
2003-03-07,1.95,2.20,1.86,1.90,6500,1.88
2003-03-06,1.54,1.95,1.54,1.95,6200,1.93
2003-03-05,1.44,1.59,1.44,1.59,8000,1.57
2003-03-04,1.45,1.45,1.45,1.45,5700,1.43
2003-03-03,1.44,1.48,1.44,1.48,5000,1.46
2003-02-28,1.26,1.36,1.26,1.36,4100,1.34
2003-02-27,1.27,1.29,1.27,1.29,4000,1.27
2003-02-26,1.21,1.21,1.21,1.21,2000,1.20
2003-02-25,1.21,1.29,1.21,1.21,000,1.20
2003-02-24,1.21,1.29,1.21,1.21,000,1.20
2003-02-21,1.22,1.22,1.22,1.22,300,1.21
2003-02-20,1.24,1.24,1.24,1.24,2000,1.22
2003-02-19,1.16,1.24,1.16,1.16,000,1.15
2003-02-18,1.20,1.20,1.20,1.20,1000,1.19
2003-02-17,1.15,1.15,1.15,1.15,300,1.14
2003-02-14,1.14,1.20,1.14,1.14,000,1.13
2003-02-13,1.14,1.20,1.14,1.14,000,1.13
2003-02-12,1.14,1.14,1.14,1.14,100,1.13
2003-02-11,1.14,1.20,1.14,1.14,000,1.13
2003-02-10,1.14,1.20,1.14,1.14,000,1.13
2003-02-07,1.17,1.17,1.15,1.17,3800,1.16
2003-02-06,1.15,1.19,1.15,1.18,8900,1.17
2003-02-05,1.15,1.15,1.13,1.13,3000,1.12
2003-02-04,1.15,1.23,1.15,1.15,000,1.14
2003-02-03,1.14,1.18,1.14,1.18,1100,1.17
2003-01-31,1.13,1.17,1.13,1.13,000,1.12
2003-01-30,1.11,1.11,1.11,1.11,000,1.10
2003-01-29,1.02,1.05,1.02,1.05,6600,1.04
2003-01-28,1.01,1.06,1.01,1.01,000,1.00
2003-01-27,1.07,1.07,1.07,1.07,000,1.06
2003-01-24,1.16,1.16,1.07,1.07,5100,1.06
2003-01-23,1.16,1.20,1.16,1.16,000,1.15
2003-01-22,1.25,1.25,1.15,1.20,4500,1.19
2003-01-21,1.26,1.35,1.26,1.26,000,1.24
2003-01-20,1.35,1.35,1.29,1.32,1800,1.30
2003-01-17,1.35,1.35,1.32,1.32,2000,1.30
2003-01-16,1.40,1.40,1.36,1.38,3000,1.36
2003-01-15,1.40,1.40,1.36,1.38,3000,1.36
2003-01-14,1.39,1.39,1.39,1.39,1300,1.37
2003-01-13,1.45,1.45,1.40,1.44,2000,1.42
2003-01-10,1.43,1.43,1.37,1.43,21200,1.41
2003-01-09,1.23,1.35,1.23,1.35,4500,1.33
2003-01-08,1.20,1.20,1.18,1.20,4600,1.19
2003-01-07,1.23,1.35,1.17,1.17,16100,1.16
2003-01-06,0.93,1.06,0.93,1.04,14000,1.03
2003-01-03,0.89,0.89,0.88,0.88,6000,0.87
2003-01-02,0.88,0.95,0.88,0.88,000,0.87
2003-01-01,0.88,0.88,0.88,0.88,000,0.87
2002-12-31,0.88,0.88,0.88,0.88,000,0.87
2002-12-30,0.85,0.88,0.85,0.88,17200,0.87
2002-12-27,0.85,0.92,0.85,0.90,6500,0.89
2002-12-26,0.85,0.85,0.85,0.85,000,0.84
2002-12-25,0.85,0.85,0.85,0.85,000,0.84
2002-12-24,0.85,0.85,0.85,0.85,000,0.84
2002-12-23,0.85,0.92,0.85,0.85,000,0.84
2002-12-20,0.82,0.86,0.80,0.85,13500,0.84
2002-12-19,0.83,0.87,0.83,0.87,2300,0.86
2002-12-18,0.87,0.88,0.84,0.84,4400,0.83
2002-12-17,0.83,0.85,0.83,0.85,500,0.84
2002-12-16,0.80,0.85,0.80,0.83,3900,0.82
2002-12-13,0.87,0.87,0.85,0.85,5100,0.84
2002-12-12,0.73,0.94,0.73,0.87,58300,0.86
2002-12-11,0.62,0.72,0.62,0.72,13300,0.71
2002-12-10,0.69,0.69,0.61,0.61,16300,0.60
2002-12-09,0.81,0.81,0.66,0.70,19500,0.69
2002-12-06,0.74,0.81,0.72,0.81,9700,0.80
2002-12-05,0.72,0.72,0.72,0.72,1000,0.71
2002-12-04,0.72,0.72,0.72,0.72,1200,0.71
2002-12-03,0.70,0.71,0.68,0.70,18500,0.69
2002-12-02,0.69,0.75,0.67,0.72,25000,0.71
2002-11-29,0.68,0.70,0.64,0.67,21700,0.66
2002-11-28,0.74,0.74,0.70,0.70,5600,0.69
2002-11-27,0.66,0.94,0.66,0.75,32000,0.74
2002-11-26,0.66,0.66,0.66,0.66,400,0.65
2002-11-25,0.71,0.71,0.66,0.66,800,0.65
2002-11-22,0.67,0.70,0.67,0.67,7400,0.66
2002-11-21,0.69,0.74,0.68,0.72,12800,0.71
2002-11-20,0.63,0.67,0.60,0.62,15500,0.61
2002-11-19,0.65,0.70,0.65,0.65,7300,0.64
2002-11-18,0.66,0.70,0.66,0.67,7600,0.66
2002-11-15,0.55,0.66,0.43,0.66,31400,0.65
2002-11-14,0.62,0.62,0.55,0.58,18100,0.57
2002-11-13,0.70,0.74,0.65,0.65,12100,0.64
2002-11-12,0.75,0.75,0.70,0.70,7200,0.69
2002-11-11,0.70,0.90,0.70,0.70,000,0.69