Date,Open,High,Low,Close,Volume,Adj Close
2013-04-25,67.99,69.23,67.63,68.89,1626300,68.89
2013-04-24,66.50,68.20,66.35,67.84,2325200,67.84
2013-04-23,65.00,66.85,64.34,66.78,2446100,66.78
2013-04-22,65.12,66.17,64.78,65.24,1928500,65.24
2013-04-19,64.31,65.21,63.91,64.84,2618300,64.84
2013-04-18,65.09,65.13,63.27,63.93,2147000,63.93
2013-04-17,67.34,67.39,64.59,65.00,2983700,65.00
2013-04-16,66.15,67.73,65.67,66.86,1626300,66.86
2013-04-15,67.48,67.51,65.88,66.44,1659100,66.44
2013-04-12,68.63,68.77,66.98,67.40,2031600,67.40
2013-04-11,68.10,69.48,67.86,69.03,1889700,69.03
2013-04-10,65.99,68.07,65.76,67.95,2163000,67.95
2013-04-09,66.46,66.79,65.52,65.90,1673700,65.90
2013-04-08,66.60,66.69,65.69,66.30,1372500,66.30
2013-04-05,67.59,68.03,65.58,66.31,2087400,66.31
2013-04-04,68.70,68.98,67.21,67.57,1730400,67.57
2013-04-03,68.45,69.21,68.18,68.39,1469800,68.39
2013-04-02,67.41,68.40,66.32,68.35,2175200,68.35
2013-04-01,67.31,67.31,67.31,67.31,000,67.31
2013-03-29,67.31,67.31,67.31,67.31,000,67.31
2013-03-28,68.97,69.10,66.88,67.31,2657600,67.31
2013-03-27,70.26,70.33,68.60,69.10,1738700,69.10
2013-03-26,70.13,70.30,69.34,69.81,1502600,69.81
2013-03-25,70.27,70.90,69.31,69.75,1716100,69.75
2013-03-22,69.16,70.42,68.79,69.59,1497600,69.59
2013-03-21,69.83,69.93,68.50,69.36,2646600,69.36
2013-03-20,70.30,70.30,69.04,70.15,2148500,70.15
2013-03-19,69.81,71.85,68.58,69.07,3185400,69.07
2013-03-18,68.96,70.36,68.55,70.19,1584500,70.19
2013-03-15,71.06,71.07,69.41,70.00,4029800,70.00
2013-03-14,71.87,71.99,69.70,70.94,2805500,70.94
2013-03-13,71.73,71.75,70.68,71.27,1674800,71.27
2013-03-12,72.47,72.74,71.79,72.00,1135100,72.00
2013-03-11,72.73,73.00,72.38,72.56,984100,72.56
2013-03-08,72.59,73.10,71.89,72.65,1694900,72.65
2013-03-07,71.97,72.28,71.57,72.02,1320400,72.02
2013-03-06,71.64,72.30,71.54,71.60,1503400,71.60
2013-03-05,70.44,71.70,70.21,71.41,1966000,71.41
2013-03-04,68.82,70.04,68.05,69.40,1510600,69.40
2013-03-01,70.70,71.17,68.03,69.20,2202800,69.20
2013-02-28,70.77,70.87,70.00,70.70,1555600,70.70
2013-02-27,69.97,70.45,68.86,70.32,1919700,70.32
2013-02-26,69.14,70.58,68.91,69.46,2264400,69.46
2013-02-25,69.24,71.60,69.15,70.58,2810700,70.58
2013-02-22,69.41,70.12,68.07,68.79,2783200,68.79
2013-02-21,70.30,70.30,68.64,69.06,2327600,69.06
2013-02-20,71.82,71.95,70.60,70.76,1485800,70.76
2013-02-19,71.08,71.90,70.79,71.79,1926000,71.79
2013-02-18,70.79,71.49,70.65,71.37,951500,71.37
2013-02-15,71.88,72.10,71.40,71.65,1461500,71.65
2013-02-14,72.15,72.72,71.40,71.68,1353800,71.68
2013-02-13,71.82,72.71,71.28,72.15,1189900,72.15
2013-02-12,71.73,72.13,71.09,71.52,1347500,71.52
2013-02-11,73.26,73.53,71.76,72.07,1291000,72.07
2013-02-08,72.05,73.50,71.89,73.50,1310500,73.50
2013-02-07,71.62,72.58,71.35,71.74,1635500,71.74
2013-02-06,72.13,72.92,70.97,71.77,1477200,71.77
2013-02-05,71.63,72.20,70.05,71.86,1972000,71.86
2013-02-04,74.78,74.79,72.03,72.03,2057800,72.03
2013-02-01,74.24,75.37,73.85,74.48,1837100,74.48
2013-01-31,74.85,74.85,73.68,74.15,1997000,74.15
2013-01-30,75.52,75.60,74.51,74.91,1163500,74.91
2013-01-29,75.40,75.66,74.92,75.58,1173300,75.58
2013-01-28,76.00,76.16,75.41,75.50,1074100,75.50
2013-01-25,74.52,75.85,74.06,75.85,1454900,75.85
2013-01-24,74.34,74.70,73.69,74.63,975200,74.63
2013-01-23,74.22,74.91,73.95,74.34,1028600,74.34
2013-01-22,74.00,74.26,72.76,74.16,1554900,74.16
2013-01-21,73.52,74.28,73.00,74.28,856300,74.28
2013-01-18,74.38,74.55,73.11,73.33,1555600,73.33
2013-01-17,72.98,74.30,72.72,74.06,1380500,74.06
2013-01-16,72.10,73.21,71.84,73.10,1166400,73.10
2013-01-15,73.11,73.64,72.28,72.48,1549600,72.48
2013-01-14,73.10,73.88,72.59,73.22,2005600,73.22
2013-01-11,72.00,73.22,71.64,73.22,1701000,73.22
2013-01-10,72.11,73.83,72.11,72.89,1828200,72.89
2013-01-09,72.93,73.95,71.60,72.16,2283100,72.16
2013-01-08,75.36,75.80,73.06,73.21,2291300,73.21
2013-01-07,75.64,75.88,74.91,75.75,1288600,75.75
2013-01-04,75.66,75.96,74.89,75.80,1136400,75.80
2013-01-03,75.73,76.05,74.74,75.61,1519700,75.61
2013-01-02,74.90,76.16,74.70,75.93,2354100,75.93
2013-01-01,72.93,72.93,72.93,72.93,000,72.93
2012-12-31,72.93,72.93,72.93,72.93,000,72.93
2012-12-28,73.51,74.00,72.93,72.93,907000,72.93
2012-12-27,72.85,73.83,72.80,73.46,1169000,73.46
2012-12-26,72.70,72.70,72.70,72.70,000,72.70
2012-12-25,72.70,72.70,72.70,72.70,000,72.70
2012-12-24,72.70,72.70,72.70,72.70,000,72.70
2012-12-21,71.61,72.85,71.60,72.70,3394200,72.70
2012-12-20,71.50,72.26,71.32,72.17,1340200,72.17
2012-12-19,72.19,72.19,71.20,72.02,1470000,72.02
2012-12-18,71.95,72.09,71.47,72.00,1341500,72.00
2012-12-17,71.73,72.19,71.27,71.68,1388800,71.68
2012-12-14,70.90,71.89,70.80,71.73,1616800,71.73
2012-12-13,71.09,71.23,70.28,70.79,1775700,70.79
2012-12-12,70.59,71.13,70.19,70.98,1775300,70.98
2012-12-11,69.50,70.64,69.27,70.59,1872900,70.59
2012-12-10,68.77,69.43,68.48,69.33,1260500,69.33
2012-12-07,68.77,69.19,68.00,69.04,1797900,69.04
2012-12-06,68.26,68.84,68.10,68.66,2036400,68.66
2012-12-05,68.39,68.77,67.72,67.93,1769400,67.93
2012-12-04,67.89,68.71,67.51,67.69,1275500,67.69
2012-12-03,68.46,68.56,67.78,67.90,1477300,67.90
2012-11-30,67.86,68.59,67.66,68.19,1670700,68.19
2012-11-29,67.61,68.33,67.44,67.91,2398400,67.91
2012-11-28,67.00,67.45,66.28,67.04,2107700,67.04
2012-11-27,66.41,66.80,65.95,66.56,1192900,66.56
2012-11-26,65.49,66.65,65.32,66.23,1412200,66.23
2012-11-23,65.72,65.99,65.23,65.78,1726700,65.78
2012-11-22,66.37,66.94,65.62,65.66,2121600,65.66
2012-11-21,65.64,66.96,65.60,66.14,2134200,66.14
2012-11-20,64.76,65.91,64.56,65.70,2237100,65.70
2012-11-19,62.60,65.31,62.50,65.11,2945800,65.11
2012-11-16,62.62,63.10,61.57,61.99,2534700,61.99
2012-11-15,62.69,63.21,62.32,62.60,1871900,62.60
2012-11-14,63.58,63.93,62.90,63.23,1287300,63.23
2012-11-13,63.36,63.89,62.57,63.62,2108500,63.62
2012-11-12,64.15,64.28,63.32,63.66,1663700,63.66
2012-11-09,63.93,64.78,63.44,64.23,2757900,64.23
2012-11-08,65.01,65.35,63.40,63.69,2661100,63.69
2012-11-07,64.40,66.28,64.07,64.42,4166800,64.42
2012-11-06,64.40,65.01,62.80,64.05,3523400,64.05
2012-11-05,64.55,65.24,63.98,64.49,2254100,64.49
2012-11-02,63.64,65.29,63.51,65.00,3497600,65.00
2012-11-01,61.75,63.52,61.66,63.32,2491800,63.32
2012-10-31,61.59,62.70,61.42,61.45,2338000,61.45
2012-10-30,60.78,61.51,60.62,61.51,1265500,61.51
2012-10-29,60.81,60.97,60.01,60.49,1099600,60.49
2012-10-26,59.85,60.97,59.61,60.97,1864100,60.97
2012-10-25,60.01,60.92,59.57,60.34,2122400,60.34
2012-10-24,60.53,60.80,59.22,60.35,2571700,60.35
2012-10-23,61.71,61.79,60.19,60.46,2409000,60.46
2012-10-22,62.08,62.12,61.14,61.48,2074600,61.48
2012-10-19,62.60,63.68,61.93,62.01,4718600,62.01
2012-10-18,61.66,62.29,61.01,62.04,2384000,62.04
2012-10-17,61.10,61.81,60.01,61.66,2894000,61.66
2012-10-16,60.83,61.15,59.76,60.99,2134100,60.99
2012-10-15,60.29,60.95,60.12,60.46,1425600,60.46
2012-10-12,60.90,61.85,60.40,60.40,1790700,60.40
2012-10-11,59.16,61.06,59.04,60.84,2598500,60.84
2012-10-10,59.93,60.17,59.14,59.55,1776200,59.55
2012-10-09,60.40,60.83,59.76,59.99,1932900,59.99
2012-10-08,60.64,60.66,60.02,60.05,1495900,60.05
2012-10-05,60.19,61.24,60.07,60.99,2662300,60.99
2012-10-04,58.25,60.13,58.18,59.76,3777800,59.76
2012-10-03,57.58,58.49,57.41,57.91,1691900,57.91
2012-10-02,56.84,58.47,56.52,57.73,1967000,57.73
2012-10-01,56.85,57.73,56.51,57.14,2332200,57.14
2012-09-28,58.13,58.23,56.91,56.91,2052800,56.91
2012-09-27,57.64,58.02,57.29,57.64,2439500,57.64
2012-09-26,57.80,57.98,57.40,57.62,2807200,57.62
2012-09-25,59.36,59.36,57.84,58.81,2545500,58.81
2012-09-24,59.41,59.83,58.90,59.64,1438100,59.64
2012-09-21,59.80,59.90,58.91,59.79,4522600,59.79
2012-09-20,60.57,60.65,58.67,59.44,4531800,59.44
2012-09-19,60.85,61.39,60.06,61.19,1987100,61.19
2012-09-18,61.10,61.31,59.85,60.45,2408900,60.45
2012-09-17,61.86,62.30,61.38,61.69,1663700,61.69
2012-09-14,61.43,62.49,61.31,62.00,3471800,62.00
2012-09-13,60.81,60.88,59.64,59.97,2379800,59.97
2012-09-12,59.65,61.11,59.29,60.56,3343200,60.56
2012-09-11,58.21,59.57,58.05,59.38,2126700,59.38
2012-09-10,57.93,58.79,57.76,58.53,1994500,58.53
2012-09-07,57.90,58.63,57.37,58.03,3195800,58.03
2012-09-06,55.20,57.23,55.04,57.23,4238400,57.23
2012-09-05,54.72,55.35,54.35,55.05,3727400,55.05
2012-09-04,57.14,57.41,54.95,55.39,3406500,55.39
2012-09-03,57.23,57.77,56.72,57.15,1715200,57.15
2012-08-31,57.35,58.17,56.94,57.66,2895700,57.66
2012-08-30,59.45,59.50,57.20,57.35,3839200,57.35
2012-08-29,60.50,60.58,59.58,60.21,1385500,60.21
2012-08-28,60.34,60.54,59.84,60.53,1314100,60.53
2012-08-27,59.80,60.88,59.56,60.77,1267700,60.77
2012-08-24,60.55,60.71,59.24,60.05,2188400,60.05
2012-08-23,61.77,61.95,60.33,60.81,2287000,60.81
2012-08-22,61.33,61.41,60.36,61.39,1785100,61.39
2012-08-21,61.46,61.92,61.19,61.64,1981500,61.64
2012-08-20,61.51,62.04,60.89,61.22,1664900,61.22
2012-08-17,60.30,61.64,60.13,61.46,2658900,61.46
2012-08-16,59.38,60.10,59.02,59.95,2077200,59.95
2012-08-15,58.95,59.52,58.66,58.98,1619400,58.98
2012-08-14,59.40,59.67,58.83,59.13,1631800,59.13
2012-08-13,59.72,59.80,58.62,59.08,1535800,59.08
2012-08-10,59.81,60.20,59.24,59.90,1407600,59.90
2012-08-09,60.23,60.42,59.04,60.17,2109800,60.17
2012-08-08,60.20,60.60,59.72,60.22,1846600,60.22
2012-08-07,59.40,60.69,59.29,60.51,2820800,60.51
2012-08-06,57.93,60.05,57.84,59.50,2897900,59.50
2012-08-03,56.51,58.54,56.35,58.12,3501400,58.12
2012-08-02,58.44,59.65,56.21,56.46,4950800,56.46
2012-08-01,59.30,59.75,57.72,58.99,4126100,58.99
2012-07-31,60.69,61.43,59.53,60.77,2467800,60.77
2012-07-30,59.50,60.74,59.42,60.43,2410400,60.43
2012-07-27,57.50,59.38,56.91,59.15,2987300,59.15
2012-07-26,55.98,57.50,54.76,57.50,3702400,57.50
2012-07-25,55.10,56.80,55.01,55.89,3258000,55.89
2012-07-24,56.44,56.60,55.07,55.18,2775200,55.18
2012-07-23,57.50,57.82,56.03,56.64,2386600,56.64
2012-07-20,59.81,60.62,58.16,58.28,3809000,58.28
2012-07-19,59.02,60.19,58.85,59.66,2609800,59.66
2012-07-18,57.85,59.01,57.43,58.84,1790400,58.84
2012-07-17,57.57,58.24,57.40,57.62,2058800,57.62
2012-07-16,57.66,57.70,56.78,57.50,1562100,57.50
2012-07-13,55.86,58.03,55.67,57.77,2532700,57.77
2012-07-12,56.16,56.82,55.39,55.84,2796600,55.84
2012-07-11,57.01,57.10,56.09,56.69,1924300,56.69
2012-07-10,56.67,57.74,56.01,57.25,1856200,57.25
2012-07-09,56.46,56.66,55.85,56.39,1858700,56.39
2012-07-06,58.00,58.17,56.41,56.42,3377300,56.42
2012-07-05,59.10,60.14,58.08,59.11,3009500,59.11
2012-07-04,58.98,59.57,58.60,58.95,1896500,58.95
2012-07-03,57.70,59.00,57.55,58.94,2547100,58.94
2012-07-02,56.90,58.13,56.20,57.41,2176700,57.41
2012-06-29,56.40,57.05,55.37,56.93,3464800,56.93
2012-06-28,54.60,55.05,53.76,54.16,2183500,54.16
2012-06-27,54.00,54.55,53.44,54.52,2202400,54.52
2012-06-26,54.28,54.48,53.16,53.70,3837300,53.70
2012-06-25,56.26,56.32,54.94,54.94,2306800,54.94
2012-06-22,57.00,57.18,56.30,56.47,1903700,56.47
2012-06-21,57.75,58.43,57.19,57.58,2398300,57.58
2012-06-20,57.87,58.25,56.84,58.07,1943500,58.07
2012-06-19,57.20,58.30,56.94,57.93,2270600,57.93
2012-06-18,57.19,57.64,56.65,57.14,3252800,57.14
2012-06-15,56.46,56.78,55.89,55.96,5844400,55.96
2012-06-14,57.47,57.66,55.84,56.29,3672000,56.29
2012-06-13,58.88,59.61,56.78,57.81,2981600,57.81
2012-06-12,58.29,59.67,58.08,58.58,2377600,58.58
2012-06-11,60.70,60.95,58.08,58.77,2505300,58.77
2012-06-08,58.90,59.02,58.08,58.82,2083100,58.82
2012-06-07,59.10,61.05,58.16,59.58,3114800,59.58
2012-06-06,58.02,58.91,57.51,58.51,3325900,58.51
2012-06-05,57.53,57.58,56.10,57.20,2346200,57.20
2012-06-04,57.90,58.04,56.81,56.85,2609900,56.85
2012-06-01,61.07,61.10,57.84,58.72,4219200,58.72
2012-05-31,62.10,62.88,60.60,61.10,3012900,61.10
2012-05-30,63.61,63.74,61.66,62.01,2858700,62.01
2012-05-29,63.13,64.79,62.98,64.00,2426400,64.00
2012-05-28,62.44,63.42,62.02,62.28,1201900,62.28
2012-05-25,62.01,62.62,61.40,61.90,1634800,61.90
2012-05-24,62.44,62.58,61.25,61.98,2459700,61.98
2012-05-23,62.71,62.83,61.53,61.81,2670700,61.81
2012-05-22,62.77,63.76,62.48,63.43,2880500,63.43
2012-05-21,61.48,62.66,61.39,61.77,2362700,61.77
2012-05-18,61.81,62.24,61.02,61.31,4288500,61.31
2012-05-17,64.80,64.88,62.37,62.73,2629200,62.73
2012-05-16,65.31,67.16,64.57,66.53,4103500,64.84
2012-05-15,66.95,67.30,65.50,66.17,2965200,64.49
2012-05-14,67.23,67.35,65.91,66.44,2222800,64.75
2012-05-11,65.82,67.60,65.51,67.60,2729900,65.88
2012-05-10,68.10,68.28,65.90,66.24,4070900,64.55
2012-05-09,67.80,68.50,66.36,67.70,2938800,65.98
2012-05-08,69.30,69.73,66.88,67.35,2917000,65.64
2012-05-07,67.10,70.25,66.89,70.05,2454000,68.27
2012-05-04,71.62,71.86,68.73,68.99,2956100,67.23
2012-05-03,71.81,73.95,71.11,71.68,5130600,69.86
2012-05-02,72.64,72.91,70.29,71.07,2681600,69.26
2012-05-01,71.81,71.81,71.81,71.81,000,69.98
2012-04-30,72.31,72.67,71.61,71.81,1892400,69.98
2012-04-27,70.80,72.50,70.51,72.13,2623000,70.29
2012-04-26,69.63,71.44,69.30,71.25,3749800,69.44
2012-04-25,67.95,70.08,67.83,69.68,2337200,67.91
2012-04-24,67.30,68.11,66.97,67.60,1937200,65.88
2012-04-23,68.80,68.84,66.40,67.00,2617600,65.29
2012-04-20,68.41,69.97,67.82,69.84,2618900,68.06
2012-04-19,69.79,70.25,68.25,68.32,2865100,66.58
2012-04-18,70.46,70.50,68.82,69.44,2314600,67.67
2012-04-17,68.51,70.00,67.92,70.00,2503400,68.22
2012-04-16,66.90,69.49,66.80,68.71,2757300,66.96
2012-04-13,68.93,68.93,67.00,67.50,2655000,65.78
2012-04-12,67.35,69.09,67.26,68.65,3676900,66.90
2012-04-11,65.15,67.22,65.08,66.71,3117800,65.01
2012-04-10,65.70,66.53,65.08,65.08,2751600,63.42
2012-04-09,66.78,66.78,66.78,66.78,000,65.08
2012-04-06,66.78,66.78,66.78,66.78,000,65.08
2012-04-05,66.80,67.09,65.44,66.78,2584700,65.08
2012-04-04,67.50,67.80,66.21,66.56,2904400,64.87
2012-04-03,69.21,69.21,67.99,67.99,2089500,66.26
2012-04-02,68.38,69.21,67.41,69.21,3238000,67.45
2012-03-30,66.43,68.23,66.20,67.43,3198400,65.71
2012-03-29,67.02,67.34,65.67,65.83,3075200,64.15
2012-03-28,68.08,68.55,67.01,67.22,2202700,65.51
2012-03-27,69.20,69.34,68.40,68.45,1808300,66.71
2012-03-26,68.19,69.43,67.20,68.67,2160800,66.92
2012-03-23,67.55,68.10,66.44,67.90,2372900,66.17
2012-03-22,68.70,69.20,67.08,67.61,2703700,65.89
2012-03-21,68.80,69.45,67.94,68.81,2693900,67.06
2012-03-20,69.70,70.00,67.95,68.22,5613100,66.48
2012-03-19,72.35,72.50,71.21,71.84,2439800,70.01
2012-03-16,73.90,73.95,72.67,73.02,4832500,71.16
2012-03-15,73.45,73.89,72.46,73.76,2388600,71.88
2012-03-14,71.03,73.74,70.13,73.45,4542900,71.58
2012-03-13,71.50,71.59,69.68,70.74,3957200,68.94
2012-03-12,70.40,71.46,69.97,71.05,2520700,69.24
2012-03-09,69.16,70.85,68.58,70.50,2497800,68.71
2012-03-08,68.67,70.72,67.71,69.20,6874500,67.44
2012-03-07,66.99,68.32,66.52,68.27,2582600,66.53
2012-03-06,70.17,70.17,67.02,67.02,3974400,65.31
2012-03-05,69.90,71.23,69.21,70.63,2288000,68.83
2012-03-02,71.75,71.77,70.42,70.61,1795300,68.81
2012-03-01,69.36,71.49,68.61,71.49,2776900,69.67
2012-02-29,70.47,70.72,69.05,69.43,2137700,67.66
2012-02-28,69.40,70.15,68.85,69.88,2164100,68.10
2012-02-27,69.52,69.60,67.67,69.04,3066400,67.28
2012-02-24,70.24,70.94,69.40,70.32,2104400,68.53
2012-02-23,70.68,71.55,68.63,69.89,2664500,68.11
2012-02-22,71.98,72.44,70.42,70.95,2674900,69.14
2012-02-21,72.20,72.60,71.54,71.90,1701100,70.07
2012-02-20,72.36,72.66,71.62,72.24,1493300,70.40
2012-02-17,71.17,72.04,70.65,71.98,2790600,70.15
2012-02-16,69.20,70.50,68.64,70.40,2670800,68.61
2012-02-15,70.65,71.23,70.00,70.23,2379300,68.44
2012-02-14,70.14,71.08,69.28,70.02,2122100,68.24
2012-02-13,70.50,71.19,70.08,70.56,1628400,68.76
2012-02-10,71.00,71.92,69.49,69.87,2645700,68.09
2012-02-09,69.67,72.62,69.40,71.54,4317400,69.72
2012-02-08,69.69,70.14,68.73,69.00,2939700,67.24
2012-02-07,71.29,71.48,68.37,69.36,3268600,67.59
2012-02-06,69.77,70.76,69.26,70.76,2037700,68.96
2012-02-03,67.75,70.00,67.50,69.98,2821000,68.20
2012-02-02,68.24,68.57,67.11,68.00,2580100,66.27
2012-02-01,65.13,68.08,65.13,67.99,3664800,66.26
2012-01-31,65.08,66.50,65.05,65.39,2551700,63.73
2012-01-30,63.79,64.99,63.72,64.55,1962500,62.91
2012-01-27,64.98,66.32,64.24,64.60,2456800,62.96
2012-01-26,63.91,65.70,63.50,65.40,2907700,63.74
2012-01-25,63.77,63.79,62.32,63.59,1791300,61.97
2012-01-24,63.44,64.10,62.57,63.50,2224500,61.88
2012-01-23,63.41,64.18,62.65,63.88,2283900,62.25
2012-01-20,62.96,64.08,62.37,63.59,3275500,61.97
2012-01-19,62.45,63.19,61.73,62.96,2860500,61.36
2012-01-18,61.80,62.30,60.88,62.23,3030300,60.65
2012-01-17,61.47,62.13,61.19,62.04,3547500,60.46
2012-01-16,58.40,60.07,58.05,59.96,2000100,58.43
2012-01-13,60.05,60.17,56.83,58.45,2958100,56.96
2012-01-12,58.99,60.31,58.45,59.40,2061300,57.89
2012-01-11,58.70,59.29,58.38,58.93,2035200,57.43
2012-01-10,57.81,59.38,57.61,58.72,2949900,57.23
2012-01-09,56.00,57.54,55.61,56.84,3087400,55.39
2012-01-06,56.13,56.58,55.05,55.55,1911300,54.14
2012-01-05,56.05,56.57,54.56,56.15,2723000,54.72
2012-01-04,55.01,56.45,54.57,55.87,2132000,54.45
2012-01-03,53.75,55.58,53.69,55.29,2679600,53.88
2012-01-02,51.84,53.46,51.45,53.16,1620300,51.81
2011-12-30,51.22,51.76,50.80,51.76,749400,50.44
2011-12-29,51.27,51.45,50.61,51.36,990200,50.05
2011-12-28,52.77,52.77,51.01,51.10,1280000,49.80
2011-12-27,52.76,53.30,52.70,52.82,570000,51.48
2011-12-26,52.50,52.50,52.50,52.50,000,51.16
2011-12-23,53.37,53.37,52.31,52.50,810600,51.16
2011-12-22,52.67,53.46,52.22,52.74,1347700,51.40
2011-12-21,53.00,53.90,52.18,52.53,1919800,51.19
2011-12-20,50.15,52.68,50.05,52.22,2321100,50.89
2011-12-19,49.60,51.56,49.42,50.07,3241800,48.80
2011-12-16,50.89,51.10,49.90,49.99,5251400,48.72
2011-12-15,50.65,51.65,50.24,50.74,3100200,49.45
2011-12-14,52.43,52.47,50.19,50.25,4538400,48.97
2011-12-13,52.88,53.79,52.12,52.95,2487600,51.60
2011-12-12,53.57,53.90,52.48,52.52,2272000,51.18
2011-12-09,53.10,54.80,52.86,53.80,2805300,52.43
2011-12-08,56.08,56.21,53.38,53.61,2860900,52.25
2011-12-07,56.86,57.40,54.74,55.67,2091700,54.25
2011-12-06,55.59,56.87,55.20,56.07,2224700,54.64
2011-12-05,56.35,56.57,55.57,56.21,2528100,54.78
2011-12-02,55.84,57.41,55.45,55.61,2684300,54.19
2011-12-01,55.63,56.50,55.10,55.18,2842400,53.78
2011-11-30,52.47,56.38,51.61,55.98,5352300,54.56
2011-11-29,52.80,53.32,51.92,52.92,2685600,51.57
2011-11-28,51.05,53.46,50.87,52.94,3318200,51.59
2011-11-25,49.74,50.49,48.52,50.32,2701300,49.04
2011-11-24,49.80,51.26,49.50,49.78,2747500,48.51
2011-11-23,50.25,51.07,49.30,49.30,3237700,48.05
2011-11-22,51.80,52.47,50.71,50.84,2623100,49.55
2011-11-21,53.35,53.39,51.02,51.33,3224000,50.02
2011-11-18,53.92,55.09,53.38,53.55,3008100,52.19
2011-11-17,55.41,55.96,54.27,54.49,3323800,53.10
2011-11-16,57.17,58.08,55.12,55.71,3419100,54.29
2011-11-15,57.60,58.50,56.59,57.55,2189400,56.09
2011-11-14,59.15,59.20,57.36,58.16,1893200,56.68
2011-11-11,57.98,58.85,56.70,58.73,2210000,57.24
2011-11-10,56.70,58.58,55.83,57.61,2985100,56.14
2011-11-09,59.20,59.72,55.50,56.84,3655100,55.39
2011-11-08,58.16,60.29,57.90,58.42,2794600,56.93
2011-11-07,57.50,59.51,56.51,58.13,2675600,56.65
2011-11-04,61.10,61.15,57.70,57.86,2884500,56.39
2011-11-03,57.00,61.16,56.68,60.61,5618800,59.07
2011-11-02,57.36,58.27,56.17,57.97,2678000,56.49
2011-11-01,57.25,57.42,55.27,56.58,4415000,55.14
2011-10-31,61.40,61.40,59.06,59.06,2617400,57.56
2011-10-28,61.66,62.47,60.86,61.81,3330200,60.24
2011-10-27,60.00,61.06,59.03,61.06,4088000,59.51
2011-10-26,57.72,59.60,57.15,57.81,2602300,56.34
2011-10-25,57.47,59.67,57.19,57.80,3103400,56.33
2011-10-24,57.85,58.44,56.54,57.88,2710100,56.41
2011-10-21,54.40,57.40,53.67,57.19,3832800,55.73
2011-10-20,53.92,55.99,53.80,54.11,2983700,52.73
2011-10-19,55.59,55.96,54.09,55.01,2307500,53.61
2011-10-18,53.26,55.65,52.09,55.08,3980800,53.68
2011-10-17,57.22,58.08,53.84,54.50,4019700,53.11
2011-10-14,55.09,57.17,54.56,56.44,3183100,55.00
2011-10-13,54.71,55.65,53.54,54.82,3265100,53.42
2011-10-12,53.50,55.45,52.81,54.91,3217100,53.51
2011-10-11,52.71,53.98,51.94,53.75,2918500,52.38
2011-10-10,51.50,53.48,49.81,52.99,3381200,51.64
2011-10-07,49.12,51.10,48.40,50.89,4290200,49.59
2011-10-06,48.05,49.47,47.33,48.90,4607200,47.66
2011-10-05,46.28,47.40,45.12,47.40,4541700,46.19
2011-10-04,46.33,46.50,43.49,45.04,7053800,43.89
2011-10-03,47.26,47.91,46.35,47.12,5923700,45.92
2011-09-30,51.52,51.60,48.65,49.97,7201500,48.69
2011-09-29,52.82,54.21,52.23,52.75,3213300,51.41
2011-09-28,53.22,54.84,52.73,53.25,2722900,51.89
2011-09-27,53.21,54.23,51.91,53.95,4113100,52.58
2011-09-26,51.45,51.61,49.73,50.80,5306700,49.51
2011-09-23,53.50,53.70,49.94,52.18,5207500,50.85
2011-09-22,54.10,54.38,52.05,52.99,5021300,51.64
2011-09-21,57.73,57.77,55.67,56.09,2385300,54.66
2011-09-20,55.90,57.97,55.56,57.64,2641300,56.17
2011-09-19,55.80,57.78,55.52,56.20,3224500,54.77
2011-09-16,57.25,57.50,56.22,57.18,7887500,55.72
2011-09-15,55.80,57.48,55.05,56.52,4777000,55.08
2011-09-14,51.38,55.35,51.10,55.07,5200900,53.67
2011-09-13,52.08,52.75,50.06,51.95,3931700,50.63
2011-09-12,50.10,51.24,49.03,50.90,4288300,49.60
2011-09-09,53.00,53.85,51.41,51.69,3903600,50.37
2011-09-08,53.96,54.40,52.05,53.30,3012600,51.94
2011-09-07,52.15,53.93,52.00,53.71,3630000,52.34
2011-09-06,50.93,51.96,49.85,50.66,4123600,49.37
2011-09-05,52.80,54.01,50.20,50.87,4449800,49.58
2011-09-02,55.75,55.90,53.72,54.22,3240200,52.84
2011-09-01,56.50,57.66,54.72,56.90,4086300,55.45
2011-08-31,54.48,56.87,54.39,56.35,4129500,54.92
2011-08-30,55.43,55.43,53.40,54.25,2713700,52.87
2011-08-29,55.23,55.34,53.49,54.41,2340000,53.03
2011-08-26,53.48,54.43,52.16,54.05,3312400,52.67
2011-08-25,54.29,55.56,52.87,53.82,5235500,52.45
2011-08-24,52.50,54.45,51.10,53.57,4400300,52.21
2011-08-23,50.97,52.49,50.20,51.37,4907400,50.06
2011-08-22,50.33,52.44,49.83,50.09,5743400,48.81
2011-08-19,53.13,53.99,50.57,52.30,7542800,50.97
2011-08-18,57.81,58.29,53.28,54.15,5909100,52.77
2011-08-17,58.35,59.90,57.73,58.76,2430000,57.26
2011-08-16,58.52,59.10,56.80,58.87,3086000,57.37
2011-08-15,60.00,60.68,59.09,59.31,2643800,57.80
2011-08-12,57.57,59.71,56.09,59.34,4424000,57.83
2011-08-11,57.17,57.90,54.35,57.66,5738800,56.19
2011-08-10,60.59,61.59,54.63,55.62,7388700,54.20
2011-08-09,55.59,58.77,51.71,58.63,9731200,57.14
2011-08-08,59.35,61.27,54.51,55.14,7467700,53.74
2011-08-05,59.13,63.72,58.60,60.48,6102700,58.94
2011-08-04,66.78,66.78,61.22,61.27,5965100,59.71
2011-08-03,65.00,66.89,64.41,65.55,4093600,63.88
2011-08-02,67.80,69.30,65.79,65.97,4547800,64.29
2011-08-01,71.60,71.76,67.51,67.71,2824500,65.99
2011-07-29,69.26,70.72,68.70,69.82,2231600,68.04
2011-07-28,70.00,70.87,68.00,70.25,3278600,68.46
2011-07-27,71.58,72.85,70.32,70.70,3332600,68.90
2011-07-26,73.77,73.85,71.57,72.19,2356800,70.35
2011-07-25,71.22,73.68,70.92,73.52,2432100,71.65
2011-07-22,71.94,71.94,70.62,71.58,1644100,69.76
2011-07-21,72.39,72.57,70.34,71.19,2878500,69.38
2011-07-20,72.49,72.49,71.12,71.95,1865200,70.12
2011-07-19,71.95,72.52,71.24,72.00,1712000,70.17
2011-07-18,72.27,72.65,70.94,71.11,2262200,69.30
2011-07-15,70.75,72.74,70.44,72.67,3756000,70.82
2011-07-14,69.64,71.75,69.56,71.00,3657700,69.19
2011-07-13,67.58,70.29,67.56,70.18,3597200,68.39
2011-07-12,65.74,67.56,64.19,67.24,5383800,65.53
2011-07-11,68.00,68.26,66.33,66.75,2667600,65.05
2011-07-08,69.33,70.12,68.25,68.51,2415800,66.77
2011-07-07,68.38,69.45,68.13,69.28,2774500,67.52
2011-07-06,68.44,69.14,67.56,67.82,2342900,66.09
2011-07-05,68.51,69.55,68.21,68.79,1776400,67.04
2011-07-04,67.98,69.00,67.54,68.82,1300300,67.07
2011-07-01,68.70,68.70,67.35,67.77,2556500,66.04
2011-06-30,68.97,69.10,67.26,68.81,2978700,67.06
2011-06-29,69.55,70.02,67.98,68.86,3465500,67.11
2011-06-28,67.84,69.38,67.29,69.10,2638300,67.34
2011-06-27,67.09,68.06,66.79,67.76,2061200,66.04
2011-06-24,66.12,68.46,66.12,67.13,4747000,65.42
2011-06-23,65.15,66.07,64.66,65.21,2965000,63.55
2011-06-22,64.90,65.63,64.02,65.39,3423600,63.73
2011-06-21,64.41,64.87,63.83,64.85,2594400,63.20
2011-06-20,63.66,64.24,62.93,63.90,2213600,62.27
2011-06-17,63.06,64.55,62.44,64.18,5171500,62.55
2011-06-16,62.00,63.44,61.49,63.44,2907700,61.83
2011-06-15,62.85,63.69,62.21,62.38,2449500,60.79
2011-06-14,62.04,63.52,62.01,63.40,2637200,61.79
2011-06-13,62.50,62.92,61.72,62.51,1149600,60.92
2011-06-10,62.99,63.47,62.04,62.34,2748500,60.75
2011-06-09,61.26,63.06,60.97,62.93,4258200,61.33
2011-06-08,59.88,61.00,59.26,61.00,2859000,59.45
2011-06-07,60.70,61.13,60.12,60.32,1379700,58.78
2011-06-06,60.10,60.96,59.75,60.74,1579500,59.19
2011-06-03,60.26,60.91,59.65,60.29,1760600,58.76
2011-06-02,60.30,60.90,59.40,60.14,1915700,58.61
2011-06-01,61.28,61.40,60.14,60.61,2064100,59.07
2011-05-31,61.50,61.89,61.25,61.48,2096200,59.92
2011-05-30,60.89,61.24,60.49,60.83,658100,59.28
2011-05-27,60.20,60.83,59.87,60.70,1846800,59.15
2011-05-26,61.00,61.00,59.36,59.70,2733400,58.18
2011-05-25,59.65,60.99,59.40,60.75,1954000,59.20
2011-05-24,59.01,60.69,59.00,60.28,2139900,58.75
2011-05-23,60.00,60.03,58.83,59.13,2760300,57.62
2011-05-20,62.19,62.43,60.62,60.98,5738700,59.43
2011-05-19,61.83,62.50,61.28,61.98,2377300,60.40
2011-05-18,61.09,61.45,60.67,61.25,1888400,59.69
2011-05-17,61.39,61.57,60.46,60.57,2258500,59.03
2011-05-16,61.17,61.80,60.38,61.54,2023500,59.97
2011-05-13,62.38,62.95,61.71,61.86,2457100,60.29
2011-05-12,62.40,63.21,62.16,63.21,15639800,60.67
2011-05-11,63.03,63.85,62.41,63.17,6560700,60.63
2011-05-10,61.60,63.04,61.21,62.67,2905400,60.15
2011-05-09,62.73,62.96,60.98,61.28,3179000,58.82
2011-05-06,61.42,62.99,60.27,62.82,3851600,60.29
2011-05-05,62.20,62.52,60.38,61.36,3546100,58.89
2011-05-04,64.80,65.00,61.92,62.35,5808800,59.84
2011-05-03,63.78,63.98,62.17,63.37,2775500,60.82
2011-05-02,64.00,65.30,64.00,64.44,2321400,61.85
2011-04-29,62.91,63.67,62.29,63.67,1741200,61.11
2011-04-28,62.56,63.25,62.06,63.18,2787900,60.64
2011-04-27,61.56,63.14,61.50,61.94,2706100,59.45
2011-04-26,60.99,61.87,60.60,61.71,1347000,59.23
2011-04-21,61.00,61.18,59.89,61.00,1683500,58.55
2011-04-20,59.31,60.76,59.28,60.53,2693700,58.10
2011-04-19,57.61,59.31,57.55,58.79,2455300,56.43
2011-04-18,57.85,58.82,56.79,57.21,2327700,54.91
2011-04-15,58.20,58.39,57.72,58.12,2658200,55.78
2011-04-14,57.51,58.15,57.21,57.94,1622700,55.61
2011-04-13,57.27,58.42,56.94,57.59,2496500,55.27
2011-04-12,56.70,57.08,56.22,56.64,2673700,54.36
2011-04-11,58.00,58.27,57.02,57.10,3165700,54.80
2011-04-08,59.36,59.71,58.32,58.54,2776700,56.19
2011-04-07,59.65,59.90,59.05,59.13,4163200,56.75
2011-04-06,61.22,61.50,60.14,60.81,2689500,58.36
2011-04-05,60.71,61.19,60.50,61.00,2382500,58.55
2011-04-04,61.39,61.40,60.16,60.41,2114600,57.98
2011-04-01,59.20,61.31,59.10,61.22,3383200,58.76
2011-03-31,58.59,59.14,58.29,58.75,2365300,56.39
2011-03-30,58.08,58.91,57.88,58.56,2296500,56.21
2011-03-29,57.70,58.19,56.63,57.39,2294200,55.08
2011-03-28,57.40,57.49,56.40,57.36,2058200,55.05
2011-03-25,58.17,58.17,57.22,57.46,1782500,55.15
2011-03-24,55.35,57.83,55.03,57.60,3672700,55.28
2011-03-23,54.70,55.89,54.27,55.27,2922300,53.05
2011-03-22,55.30,55.34,54.25,54.59,2586900,52.39
2011-03-21,56.44,56.44,54.91,55.44,3129600,53.21
2011-03-18,54.60,56.16,53.82,55.30,6405200,53.08
2011-03-17,53.49,54.92,53.21,54.13,3745800,51.95
2011-03-16,54.88,55.44,52.95,53.09,3765600,50.96
2011-03-15,54.72,54.82,52.01,54.29,5671400,52.11
2011-03-14,55.75,56.45,55.25,55.80,2718000,53.56
2011-03-11,56.50,57.20,55.91,56.30,2706800,54.04
2011-03-10,57.41,59.50,56.68,57.12,4850700,54.82
2011-03-09,58.27,58.89,57.55,58.14,2655000,55.80
2011-03-08,58.49,58.86,56.93,57.97,2115500,55.64
2011-03-07,56.81,58.67,56.42,57.74,2155200,55.42
2011-03-04,58.60,59.75,57.58,57.78,3265300,55.46
2011-03-03,58.60,59.32,57.84,58.09,2300200,55.75
2011-03-02,58.85,59.05,57.55,58.00,3454500,55.67
2011-03-01,59.32,61.10,58.97,59.67,3450000,57.27
2011-02-28,58.46,59.21,57.90,58.78,2061000,56.42
2011-02-25,57.49,59.05,57.08,58.70,2662800,56.34
2011-02-24,57.25,58.00,56.39,57.00,3591100,54.71
2011-02-23,60.38,60.42,57.79,58.30,2859900,55.96
2011-02-22,59.50,61.18,59.47,60.43,2184600,58.00
2011-02-21,60.39,61.68,60.07,60.30,2072900,57.88
2011-02-18,61.58,61.58,60.10,60.56,2418400,58.12
2011-02-17,61.70,61.92,60.17,61.04,2799600,58.59
2011-02-16,62.20,62.37,60.77,61.66,3256700,59.18
2011-02-15,63.15,63.30,61.84,61.98,2410100,59.49
2011-02-14,63.50,63.68,62.97,63.14,2370500,60.60
2011-02-11,61.25,63.44,61.10,63.14,2734800,60.60
2011-02-10,60.92,61.81,60.40,61.71,2534800,59.23
2011-02-09,61.45,62.42,60.76,61.29,3492100,58.83
2011-02-08,59.03,61.65,58.86,61.59,5588800,59.11
2011-02-07,57.00,58.87,56.55,58.85,2575900,56.48
2011-02-04,57.75,57.90,56.45,56.85,1952300,54.56
2011-02-03,56.41,57.33,55.23,57.33,2485200,55.02
2011-02-02,56.85,58.24,56.13,56.47,3190600,54.20
2011-02-01,57.03,57.11,55.97,56.51,2394800,54.24
2011-01-31,56.88,56.91,55.44,56.08,2796600,53.82
2011-01-28,58.70,58.95,57.06,57.10,3788300,54.80
2011-01-27,56.90,57.97,56.67,57.31,2516000,55.01
2011-01-26,56.51,57.55,56.18,56.95,3016500,54.66
2011-01-25,55.77,56.73,55.35,56.08,2587900,53.82
2011-01-24,55.60,55.83,54.40,55.23,2825500,53.01
2011-01-21,55.77,56.69,54.17,55.70,5366800,53.46
2011-01-20,57.57,57.70,55.22,55.51,4670200,53.28
2011-01-19,58.87,58.92,57.33,57.86,4434100,55.53
2011-01-18,58.98,59.94,58.27,58.75,3142400,56.39
2011-01-17,58.80,59.50,58.22,58.55,1615900,56.20
2011-01-14,57.50,59.02,56.79,58.94,4078200,56.57
2011-01-13,59.25,59.54,57.61,57.68,3123000,55.36
2011-01-12,59.69,60.57,58.93,59.32,2220000,56.93
2011-01-11,58.36,59.99,58.15,59.66,2540200,57.26
2011-01-10,58.80,59.40,58.36,58.47,1950100,56.12
2011-01-07,59.51,60.09,58.54,59.31,2776300,56.93
2011-01-06,60.00,61.18,59.66,59.90,2101800,57.49
2011-01-05,60.50,60.93,58.22,60.03,3913100,57.62
2011-01-04,61.50,61.74,60.02,60.74,2266100,58.30
2011-01-03,59.26,61.45,59.07,61.45,2101000,58.98
2010-12-30,59.10,59.47,58.62,58.85,1077100,56.48
2010-12-29,58.10,58.92,58.08,58.72,1400600,56.36
2010-12-28,59.69,59.98,57.66,58.25,3100600,55.91
2010-12-27,62.70,62.70,59.12,59.22,3488900,56.84
2010-12-23,64.55,64.69,63.24,63.26,1114900,60.72
2010-12-22,64.98,65.11,64.30,64.37,1257000,61.78
2010-12-21,63.40,64.80,62.92,64.80,1808100,62.19
2010-12-20,61.90,63.23,61.64,63.15,1586800,60.61
2010-12-17,62.95,63.15,61.80,61.95,2848100,59.46
2010-12-16,62.40,63.26,61.79,62.80,1602000,60.27
2010-12-15,62.00,62.83,61.40,62.49,1475500,59.98
2010-12-14,63.40,63.44,62.14,62.47,1818600,59.96
2010-12-13,62.00,63.44,62.00,63.44,1871700,60.89
2010-12-10,60.50,62.99,60.39,62.52,3097100,60.01
2010-12-09,62.42,62.66,58.88,60.20,5442000,57.78
2010-12-08,63.50,63.50,61.90,61.90,3157800,59.41
2010-12-07,63.00,64.49,62.40,63.98,2748600,61.41
2010-12-06,64.00,64.53,62.75,62.81,2530300,60.28
2010-12-03,63.70,65.49,63.48,63.69,2999600,61.13
2010-12-02,61.69,63.80,61.55,63.80,4412500,61.23
2010-12-01,58.35,60.90,58.35,60.90,3533900,58.45
2010-11-30,57.70,59.24,57.22,57.93,3330900,55.60
2010-11-29,59.75,59.91,57.74,57.74,2266200,55.42
2010-11-26,59.31,59.76,58.13,59.25,2301500,56.87
2010-11-25,59.10,60.00,58.84,59.90,1992200,57.49
2010-11-24,57.01,59.12,56.48,59.12,3316900,56.74
2010-11-23,57.15,58.62,56.39,56.47,2953000,54.20
2010-11-22,57.33,58.90,57.30,57.69,3292300,55.37
2010-11-19,56.34,56.73,55.65,56.67,2652900,54.39
2010-11-18,54.96,56.30,54.94,56.30,2207800,54.04
2010-11-17,54.72,54.73,53.87,54.30,1664000,52.12
2010-11-16,55.68,55.83,54.62,54.62,1843700,52.42
2010-11-15,55.07,56.52,54.90,56.06,1951600,53.81
2010-11-12,53.33,55.90,52.85,55.29,3583700,53.07
2010-11-11,54.00,54.49,53.60,54.42,1720500,52.23
2010-11-10,54.60,54.70,53.33,53.75,2259400,51.59
2010-11-09,53.40,54.98,53.22,54.91,2267800,52.70
2010-11-08,53.69,53.77,52.86,53.41,1913900,51.26
2010-11-05,54.14,54.99,53.76,54.06,3309000,51.89
2010-11-04,52.05,54.15,52.00,54.08,3451900,51.91
2010-11-03,50.75,52.38,50.65,51.64,5289200,49.56
2010-11-02,52.70,52.70,52.10,52.35,2507700,50.24
2010-11-01,51.77,52.99,51.65,52.96,3194700,50.83
2010-10-29,49.49,51.65,49.44,51.51,3494500,49.44
2010-10-28,50.15,50.48,49.53,49.85,2645800,47.84
2010-10-27,50.04,50.45,49.10,49.88,2713500,47.87
2010-10-26,50.49,50.94,50.12,50.44,2354700,48.41
2010-10-25,50.31,51.02,50.20,50.72,2100900,48.68
2010-10-22,50.19,50.44,49.54,50.03,1849800,48.02
2010-10-21,49.54,50.09,49.31,50.02,2292100,48.01
2010-10-20,49.09,49.60,48.90,49.60,1796000,47.61
2010-10-19,48.99,49.69,48.84,49.12,2259200,47.14
2010-10-18,49.23,49.42,48.58,49.00,2061400,47.03
2010-10-15,50.08,50.25,49.19,49.45,3689200,47.46
2010-10-14,50.50,50.50,49.74,50.00,2287800,47.99
2010-10-13,50.40,50.49,49.88,50.07,3817300,48.06
2010-10-12,49.44,50.49,49.06,50.20,2763400,48.18
2010-10-11,50.20,50.62,49.82,49.87,1506300,47.86
2010-10-08,50.26,50.29,49.42,50.07,2592500,48.06
2010-10-07,49.31,50.25,48.81,50.00,2722400,47.99
2010-10-06,49.77,50.05,49.13,49.49,3092900,47.50
2010-10-05,48.37,49.96,47.82,49.96,3168500,47.95
2010-10-04,49.06,49.19,47.92,48.22,3402600,46.28
2010-10-01,51.44,51.44,49.12,49.30,4764300,47.32
2010-09-30,50.90,52.15,50.50,51.44,3262700,49.37
2010-09-29,51.00,51.84,50.64,51.06,3464100,49.01
2010-09-28,49.80,50.69,49.31,50.67,2904600,48.63
2010-09-27,50.15,50.35,49.60,50.15,2380700,48.13
2010-09-24,48.09,50.53,48.03,50.35,4022600,48.33
2010-09-23,48.49,48.69,47.49,48.29,2523900,46.35
2010-09-22,48.48,48.70,47.57,48.08,3061800,46.15
2010-09-21,48.85,49.42,48.45,48.48,3133000,46.53
2010-09-20,47.37,49.12,47.22,49.12,4289100,47.15
2010-09-17,47.81,48.03,47.10,47.41,14558100,45.50
2010-09-16,47.18,47.45,46.82,47.35,2649800,45.45
2010-09-15,46.98,47.56,46.88,47.25,3141000,45.35
2010-09-14,46.30,47.12,46.21,47.12,2823300,45.23
2010-09-13,46.65,47.05,45.91,46.44,2372900,44.57
2010-09-10,45.00,46.87,44.99,46.21,4189400,44.35
2010-09-09,44.70,45.74,44.51,45.40,3448200,43.57
2010-09-08,43.72,44.99,43.60,44.99,2678400,43.18
2010-09-07,43.97,44.31,43.51,43.94,2086900,42.17
2010-09-06,44.17,44.20,43.47,44.03,1336000,42.26
2010-09-03,43.60,44.53,43.26,44.10,2610600,42.32
2010-09-02,42.64,43.89,42.64,43.60,2092400,41.84
2010-09-01,42.00,42.99,41.38,42.91,3248900,41.18
2010-08-31,40.50,41.67,40.15,41.67,2956600,39.99
2010-08-30,41.76,41.90,40.94,41.21,1122600,39.55
2010-08-27,41.60,41.81,40.74,41.76,1977100,40.08
2010-08-26,41.56,41.96,41.35,41.69,1900500,40.01
2010-08-25,41.22,41.97,40.83,41.44,2596800,39.77
2010-08-24,41.56,41.76,41.10,41.52,1542200,39.85
2010-08-23,42.00,42.31,41.60,41.86,1441900,40.18
2010-08-20,42.84,42.92,41.74,41.87,2253600,40.19
2010-08-19,43.68,44.07,42.66,42.84,2651900,41.12
2010-08-18,43.02,43.59,42.76,43.50,2090200,41.75
2010-08-17,41.81,43.10,41.74,43.10,3108500,41.37
2010-08-16,42.08,42.29,41.40,41.81,1406900,40.13
2010-08-13,42.02,42.22,41.28,41.88,2245600,40.20
2010-08-12,42.30,42.92,40.78,41.90,3412900,40.22
2010-08-11,43.05,43.08,42.33,42.40,1610800,40.69
2010-08-10,44.35,44.40,43.15,43.35,2134400,41.60
2010-08-09,44.49,44.60,43.97,44.31,1443500,42.52
2010-08-06,44.90,45.38,43.72,43.90,3207200,42.13
2010-08-05,43.69,44.99,43.47,44.51,3169600,42.72
2010-08-04,43.14,43.83,42.49,43.68,3052200,41.92
2010-08-03,42.75,44.04,42.75,43.16,5021300,41.42
2010-08-02,41.46,42.01,41.02,41.87,1870000,40.19
2010-07-30,40.44,41.40,39.96,41.31,2294500,39.65
2010-07-29,40.77,41.22,40.40,40.72,1836600,39.08
2010-07-28,41.68,41.88,40.41,40.72,2398200,39.08
2010-07-27,42.24,42.49,41.21,41.50,2715100,39.83
2010-07-26,42.17,42.29,41.61,42.11,1792900,40.42
2010-07-23,41.95,42.24,41.58,41.99,1841600,40.30
2010-07-22,40.83,42.35,40.79,41.97,2283600,40.28
2010-07-21,41.30,41.80,40.61,40.92,2125600,39.27
2010-07-20,42.00,42.12,40.60,41.07,2504000,39.42
2010-07-19,41.85,42.09,41.17,41.35,2146800,39.69
2010-07-16,42.26,43.29,41.80,42.15,3863500,40.46
2010-07-15,41.75,42.94,41.36,42.26,4938500,40.56
2010-07-14,42.42,42.71,40.99,41.54,5267600,39.87
2010-07-13,39.00,42.14,39.00,42.13,7966100,40.44
2010-07-12,39.30,39.30,38.87,38.90,1377800,37.34
2010-07-09,39.30,39.39,38.60,39.15,2305500,37.58
2010-07-08,39.62,39.97,38.87,38.91,3162200,37.35
2010-07-07,38.70,39.87,38.62,39.75,2640700,38.15
2010-07-06,38.29,39.27,38.29,39.00,1825500,37.43
2010-07-05,38.10,38.53,37.91,38.11,1294600,36.58
2010-07-02,38.83,39.20,37.79,37.88,2849000,36.36
2010-07-01,39.56,39.56,38.08,38.20,3890700,36.66
2010-06-30,40.10,40.61,39.80,40.06,2504800,38.45
2010-06-29,40.84,40.88,39.87,39.90,2152700,38.30
2010-06-28,40.66,41.64,40.36,41.26,2537700,39.60
2010-06-25,41.36,41.38,40.22,40.36,2935200,38.74
2010-06-24,41.97,42.19,41.25,41.36,2920400,39.70
2010-06-23,41.11,42.01,41.07,41.49,2218100,39.82
2010-06-22,41.55,41.88,41.06,41.51,2050400,39.85
2010-06-21,41.70,42.33,41.43,41.80,3087700,40.12
2010-06-18,39.85,40.87,39.82,40.71,4596800,39.07
2010-06-17,38.91,39.96,38.74,39.70,2322000,38.10
2010-06-16,40.18,40.41,38.80,39.03,3164100,37.46
2010-06-15,39.35,40.05,39.34,39.85,2071200,38.24
2010-06-14,40.59,40.85,39.56,39.76,3005400,38.16
2010-06-11,40.95,41.27,39.72,40.08,2650900,38.47
2010-06-10,38.85,40.92,38.68,40.65,4243400,39.02
2010-06-09,37.85,38.98,37.76,38.91,2125600,37.35
2010-06-08,38.33,38.54,37.31,37.68,2654500,36.16
2010-06-07,37.40,38.55,37.40,38.24,2410100,36.70
2010-06-04,39.35,39.40,37.82,38.10,3216700,36.57
2010-06-03,39.24,39.55,38.94,39.22,2429800,37.64
2010-06-02,37.80,38.46,37.37,38.46,2174900,36.91
2010-06-01,37.96,38.38,36.98,38.06,2471000,36.53
2010-05-31,37.57,38.09,37.49,37.97,738700,36.44
2010-05-28,37.42,37.88,37.02,37.67,1987100,36.16
2010-05-27,36.30,37.33,36.06,37.21,2629600,35.71
2010-05-26,35.80,36.32,35.50,35.76,2882400,34.32
2010-05-25,35.56,35.67,34.64,35.29,4150200,33.87
2010-05-24,36.30,36.38,35.41,36.14,2408900,34.69
2010-05-21,36.20,36.57,35.28,36.03,4982500,34.58
2010-05-20,37.44,37.55,35.43,36.18,4993300,34.73
2010-05-19,38.15,38.70,36.97,37.00,6910200,35.51
2010-05-18,39.10,39.65,38.90,39.65,3213400,37.84
2010-05-17,38.38,39.59,38.25,38.72,3498400,36.95
2010-05-14,39.42,39.88,38.46,38.62,4142300,36.86
2010-05-13,39.35,40.06,39.15,39.52,3335300,37.72
2010-05-12,37.97,39.35,37.74,39.00,4120600,37.22
2010-05-11,36.87,38.19,36.73,38.18,4071600,36.44
2010-05-10,36.23,37.74,36.20,37.68,5326500,35.96
2010-05-07,35.78,36.90,35.05,35.48,6723400,33.86
2010-05-06,35.45,37.38,35.45,36.42,4517200,34.76
2010-05-05,36.61,36.62,35.42,35.98,3411400,34.34
2010-05-04,37.51,37.56,35.38,35.84,3500500,34.21
2010-05-03,37.08,37.50,36.72,37.38,1184100,35.68
2010-04-30,36.83,37.62,36.70,37.13,2191000,35.44
2010-04-29,36.70,36.90,36.19,36.78,2643600,35.10
2010-04-28,36.80,37.28,36.14,36.79,3939600,35.11
2010-04-27,37.85,37.96,37.06,37.06,3196600,35.37
2010-04-26,37.60,37.85,37.26,37.82,1791200,36.10
2010-04-23,36.60,37.40,36.33,37.28,2459000,35.58
2010-04-22,36.63,37.12,35.93,36.25,2762500,34.60
2010-04-21,36.75,36.99,36.37,36.58,2683800,34.91
2010-04-20,36.56,37.08,36.41,36.79,4193200,35.12
2010-04-19,35.45,35.78,35.10,35.31,1896100,33.70
2010-04-16,35.15,36.19,35.15,35.56,4085600,33.94
2010-04-15,35.59,35.61,35.09,35.33,2295500,33.72
2010-04-14,35.06,35.58,34.88,35.51,2856400,33.90
2010-04-13,35.06,35.38,34.88,35.35,2266500,33.74
2010-04-12,35.25,35.39,34.99,35.12,1758500,33.52
2010-04-09,34.88,35.05,34.64,34.86,1429400,33.27
2010-04-08,34.80,35.06,34.44,34.53,2398000,32.96
2010-04-07,35.34,35.41,34.77,34.80,2156500,33.21
2010-04-06,35.40,35.45,35.15,35.41,2823100,33.80
2010-04-01,35.11,35.49,34.97,35.15,3985700,33.55
2010-03-31,33.88,34.29,33.78,34.18,2505000,32.62
2010-03-30,34.26,34.43,33.71,33.78,1781800,32.25
2010-03-29,34.40,34.73,34.01,34.12,2104400,32.56
2010-03-26,33.94,34.35,33.81,34.20,2849800,32.64
2010-03-25,33.50,34.10,33.49,34.04,2624900,32.49
2010-03-24,33.33,33.51,32.92,33.38,2363900,31.85
2010-03-23,32.69,33.44,32.61,33.15,4092700,31.64
2010-03-22,31.92,32.65,31.87,32.50,3021900,31.02
2010-03-19,32.42,32.49,32.02,32.06,4417900,30.60
2010-03-18,32.43,32.56,31.98,32.10,2789400,30.64
2010-03-17,32.83,33.04,32.45,32.47,2630600,30.99
2010-03-16,32.78,32.97,32.55,32.76,1592100,31.26
2010-03-15,32.62,32.92,32.54,32.64,1691800,31.15
2010-03-12,32.85,32.94,32.44,32.54,1901600,31.06
2010-03-11,32.17,33.26,32.16,32.69,4103300,31.20
2010-03-10,32.06,32.33,31.81,32.26,2312500,30.80
2010-03-09,31.83,32.29,31.58,32.13,2367300,30.67
2010-03-08,32.40,32.54,31.81,31.99,2206400,30.53
2010-03-05,31.63,32.45,31.63,32.37,2465600,30.89
2010-03-04,31.50,31.80,31.34,31.56,1842300,30.12
2010-03-03,31.40,31.76,31.08,31.65,1971900,30.21
2010-03-02,30.57,31.47,30.49,31.34,2630200,29.91
2010-03-01,30.20,30.58,29.95,30.44,1927500,29.06
2010-02-26,29.69,30.00,29.55,29.78,2098200,28.43
2010-02-25,29.25,29.82,29.06,29.38,2173800,28.04
2010-02-24,29.79,29.87,29.18,29.49,2161700,28.14
2010-02-23,30.35,30.52,29.53,29.69,2331400,28.34
2010-02-22,30.65,30.67,30.06,30.26,2163100,28.88
2010-02-19,29.22,30.43,29.01,30.43,3241100,29.05
2010-02-18,29.58,29.76,28.45,29.42,4277100,28.07
2010-02-17,29.68,29.77,29.35,29.61,2157300,28.27
2010-02-16,28.90,29.45,28.60,29.41,2560600,28.07
2010-02-15,29.00,29.29,28.46,28.65,2088000,27.34
2010-02-12,29.59,29.84,28.28,29.00,3832300,27.68
2010-02-11,29.81,29.87,29.02,29.49,3076300,28.15
2010-02-10,29.89,30.12,29.55,29.67,2197500,28.31
2010-02-09,29.75,30.07,29.35,29.62,2235500,28.28
2010-02-08,30.00,30.45,29.33,29.61,3359800,28.26
2010-02-05,30.25,30.28,29.43,29.92,3436800,28.56
2010-02-04,31.32,31.53,30.21,30.33,2473000,28.95
2010-02-03,31.28,31.77,31.01,31.23,2343600,29.80
2010-02-02,31.05,31.28,30.58,31.17,2398900,29.75
2010-02-01,30.69,31.31,30.56,31.07,2392300,29.65
2010-01-29,29.90,31.30,29.85,30.96,4908000,29.55
2010-01-28,29.95,30.28,29.49,29.55,4794500,28.20
2010-01-27,29.93,30.14,29.38,29.59,2995100,28.24
2010-01-26,30.00,30.53,29.40,30.25,2930800,28.88
2010-01-25,30.31,30.79,30.05,30.14,1893400,28.77
2010-01-22,31.14,31.37,30.32,30.70,3337200,29.30
2010-01-21,32.00,32.19,31.16,31.16,3245800,29.74
2010-01-20,32.30,32.39,31.67,31.80,2544500,30.35
2010-01-19,32.33,32.45,31.65,32.43,2637600,30.95
2010-01-18,31.82,32.12,31.43,32.10,1491100,30.64
2010-01-15,32.05,32.13,31.36,31.63,2749400,30.19
2010-01-14,31.61,32.18,31.50,31.89,2820500,30.44
2010-01-13,31.03,31.52,31.01,31.42,2260300,29.99
2010-01-12,32.26,32.26,31.10,31.24,3181800,29.81
2010-01-11,32.99,33.05,32.11,32.17,2157800,30.70
2010-01-08,33.33,33.43,32.51,32.65,1925800,31.17
2010-01-07,32.65,33.20,32.38,33.10,2026100,31.59
2010-01-06,32.45,33.04,32.36,32.81,2218600,31.32
2010-01-05,31.96,32.41,31.78,32.31,1564100,30.84
2010-01-04,31.82,32.46,31.82,32.05,1808100,30.59
2009-12-30,31.95,32.17,31.72,31.80,623400,30.35
2009-12-29,31.95,32.05,31.61,32.05,994400,30.59
2009-12-28,32.36,32.47,31.75,31.80,846100,30.35
2009-12-23,32.22,32.34,31.93,32.12,1053400,30.66
2009-12-22,31.96,32.28,31.87,32.16,1230400,30.69
2009-12-21,32.10,32.17,31.35,31.82,1827100,30.37
2009-12-18,32.24,32.35,31.81,31.94,3483600,30.49
2009-12-17,32.06,32.58,32.02,32.34,1915600,30.87
2009-12-16,31.78,32.42,31.65,32.19,2176700,30.73
2009-12-15,31.85,32.00,31.37,31.59,1572900,30.15
2009-12-14,32.00,32.22,31.51,31.59,2017200,30.16
2009-12-11,31.84,32.26,31.72,31.72,1733500,30.27
2009-12-10,31.80,32.19,31.52,31.66,1725300,30.21
2009-12-09,32.22,32.42,31.46,31.69,1727700,30.25
2009-12-08,32.85,33.00,32.01,32.22,2288200,30.75
2009-12-07,32.85,32.95,32.38,32.61,1731000,31.12
2009-12-04,31.95,33.10,31.95,32.75,2401700,31.26
2009-12-03,32.17,32.59,32.00,32.19,2435800,30.73
2009-12-02,32.18,32.20,31.25,31.66,2944600,30.21
2009-12-01,31.70,32.44,31.69,32.12,2261700,30.66
2009-11-30,32.03,32.30,31.16,31.42,2558300,29.99
2009-11-27,30.83,32.35,30.49,32.28,2379600,30.81
2009-11-26,31.86,31.93,31.11,31.30,2346100,29.87
2009-11-25,32.42,32.83,31.76,32.16,3048000,30.69
2009-11-24,32.50,33.13,32.30,32.33,2553000,30.85
2009-11-23,32.38,33.35,32.28,32.79,2675300,31.30
2009-11-20,33.40,33.47,32.60,32.76,2582400,31.27
2009-11-19,33.92,33.96,33.05,33.20,1985500,31.69
2009-11-18,34.06,34.46,33.83,33.89,1277100,32.35
2009-11-17,34.40,34.82,33.78,33.88,1796300,32.34
2009-11-16,33.60,34.77,33.56,34.59,2430300,33.01
2009-11-13,33.12,33.63,32.85,33.47,1932800,31.94
2009-11-12,33.12,33.60,32.92,33.19,1995700,31.67
2009-11-11,32.90,33.21,32.81,33.01,2110000,31.51
2009-11-10,33.20,33.44,32.60,32.70,3353000,31.21
2009-11-09,33.15,33.50,33.03,33.45,1505500,31.93
2009-11-06,32.65,33.28,32.34,33.07,2497400,31.56
2009-11-05,31.79,33.04,31.67,32.78,3548000,31.29
2009-11-04,32.00,32.44,31.72,32.28,4212500,30.81
2009-11-03,31.90,32.55,30.92,31.50,6945200,30.06
2009-11-02,33.13,33.92,32.94,33.60,2227700,32.07
2009-10-30,34.07,34.30,32.98,33.29,2178100,31.78
2009-10-29,32.78,34.35,32.60,33.93,3594300,32.38
2009-10-28,34.11,34.35,32.80,33.12,4256700,31.62
2009-10-27,35.85,35.92,34.46,34.47,3685200,32.89
2009-10-26,36.06,36.47,35.46,35.60,2759600,33.98
2009-10-23,35.79,36.40,35.43,35.94,2961300,34.30
2009-10-22,35.19,35.70,34.75,35.56,2375500,33.94
2009-10-21,35.00,35.81,34.51,35.59,3318600,33.97
2009-10-20,34.90,35.42,34.39,35.10,3494900,33.50
2009-10-19,33.58,34.71,33.47,34.67,2686200,33.09
2009-10-16,33.79,34.18,33.15,33.25,2322600,31.74
2009-10-15,34.15,34.30,33.56,33.58,2276000,32.05
2009-10-14,33.37,34.13,33.37,34.03,2180500,32.48
2009-10-13,33.56,33.99,32.95,33.19,1563800,31.68
2009-10-12,33.15,33.78,33.00,33.53,1720900,32.00
2009-10-09,32.81,33.58,32.62,32.84,1925900,31.34
2009-10-08,32.69,33.06,32.25,33.06,2441900,31.55
2009-10-07,32.25,32.60,31.57,32.15,2500900,30.69
2009-10-06,31.82,32.54,31.61,32.40,2344300,30.92
2009-10-05,31.62,31.88,31.20,31.77,2434900,30.33
2009-10-02,32.10,32.53,31.60,31.83,3269400,30.38
2009-10-01,33.08,33.29,32.40,32.41,2161000,30.93
2009-09-30,33.62,33.81,32.61,32.95,3432000,31.45
2009-09-29,34.21,34.40,33.62,33.68,1852600,32.15
2009-09-28,33.51,34.12,33.06,34.03,2134200,32.48
2009-09-25,33.69,34.22,33.50,33.50,1859800,31.97
2009-09-24,33.78,34.52,33.47,33.79,1833200,32.25
2009-09-23,34.64,35.07,33.77,33.95,2155200,32.40
2009-09-22,34.44,34.94,34.16,34.72,1900500,33.14
2009-09-21,33.66,34.41,33.56,34.29,2712400,32.73
2009-09-18,34.24,34.40,33.74,33.81,6313800,32.27
2009-09-17,35.25,35.38,34.10,34.22,2489600,32.66
2009-09-16,34.83,35.66,34.60,34.95,2169100,33.36
2009-09-15,35.20,35.20,34.35,34.75,2573900,33.17
2009-09-14,34.00,35.30,33.99,35.02,3876300,33.42
2009-09-11,34.15,34.65,33.86,34.44,2166200,32.88
2009-09-10,34.73,34.79,34.03,34.26,3128300,32.70
2009-09-09,32.60,34.61,32.60,34.47,6051100,32.90
2009-09-08,32.31,32.56,31.76,32.00,1451700,30.54
2009-09-07,31.89,32.42,31.57,32.31,1236000,30.84
2009-09-04,30.30,31.80,30.30,31.73,2993400,30.28
2009-09-03,30.59,30.75,30.05,30.15,1733400,28.78
2009-09-02,30.83,30.96,29.91,30.48,2133600,29.09
2009-09-01,31.92,32.32,30.82,30.98,1982300,29.57
2009-08-31,31.69,31.88,31.44,31.77,1203600,30.33
2009-08-28,32.09,32.30,31.78,32.04,1223000,30.58
2009-08-27,32.44,32.86,31.42,31.67,1666900,30.23
2009-08-26,32.17,32.89,32.17,32.61,1190000,31.12
2009-08-25,32.06,32.79,32.05,32.44,1130600,30.96
2009-08-24,32.73,32.79,32.11,32.29,1346400,30.82
2009-08-21,31.65,32.70,31.65,32.53,2010700,31.05
2009-08-20,31.80,32.22,31.61,31.93,1571600,30.48
2009-08-19,31.01,31.46,30.51,31.33,1667900,29.90
2009-08-18,31.32,31.80,31.03,31.31,1331600,29.88
2009-08-17,31.74,31.87,31.02,31.30,1690000,29.87
2009-08-14,32.40,33.02,31.90,32.01,1821000,30.56
2009-08-13,31.31,32.65,31.00,32.50,2574100,31.02
2009-08-12,30.66,31.59,30.47,31.39,1465000,29.96
2009-08-11,31.66,32.24,30.70,30.83,2407100,29.43
2009-08-10,31.20,31.98,30.90,31.69,1842100,30.25
2009-08-07,31.46,31.93,30.86,31.52,2540800,30.08
2009-08-06,31.45,32.12,31.01,31.40,1568000,29.97
2009-08-05,32.31,32.45,31.40,31.67,1932500,30.23
2009-08-04,33.10,33.10,31.17,32.35,3096600,30.88
2009-08-03,32.02,33.11,31.90,32.92,2395600,31.42
2009-07-31,31.83,32.68,31.78,32.43,1954900,30.95
2009-07-30,31.72,32.44,31.09,32.06,1847000,30.60
2009-07-29,30.58,31.75,30.41,31.41,2307100,29.97
2009-07-28,30.69,31.18,30.28,30.40,1444800,29.01
2009-07-27,31.27,31.28,30.10,30.54,2094400,29.15
2009-07-24,30.50,31.18,30.31,30.86,1731000,29.45
2009-07-23,29.95,30.68,29.58,30.58,1878100,29.19
2009-07-22,29.95,30.20,29.34,30.04,1935900,28.67
2009-07-21,28.89,30.10,28.72,30.06,2594400,28.69
2009-07-20,29.41,29.50,28.60,28.77,2309000,27.46
2009-07-17,28.74,29.49,28.70,29.26,2678100,27.93
2009-07-16,28.80,28.92,28.17,28.50,2299000,27.20
2009-07-15,28.30,28.80,28.22,28.63,3195900,27.33
2009-07-14,27.00,28.22,26.74,28.09,4094400,26.81
2009-07-13,25.65,26.68,25.50,26.68,1577600,25.46
2009-07-10,25.44,26.55,25.31,25.83,1532600,24.65
2009-07-09,25.32,26.18,25.15,25.60,2573500,24.43
2009-07-08,25.40,25.62,24.97,25.05,2879500,23.90
2009-07-07,25.79,26.14,25.40,25.48,2001600,24.32
2009-07-06,26.05,26.10,25.37,25.63,1766300,24.46
2009-07-03,26.71,26.87,26.26,26.44,1042400,25.24
2009-07-02,27.39,27.53,26.53,26.59,2255500,25.38
2009-07-01,26.90,27.65,26.90,27.52,1335300,26.27
2009-06-30,27.08,27.21,26.60,26.84,1789000,25.62
2009-06-29,26.55,27.16,26.53,27.08,1302100,25.85
2009-06-26,26.60,27.20,26.30,26.53,1347400,25.32
2009-06-25,26.55,26.81,25.98,26.58,2063300,25.37
2009-06-24,26.10,26.75,25.81,26.70,1957000,25.48
2009-06-23,25.54,26.37,25.48,26.00,2074400,24.82
2009-06-22,26.91,27.13,25.67,25.81,3320300,24.63
2009-06-19,27.21,27.67,26.73,26.90,4490000,25.67
2009-06-18,27.16,27.71,26.93,27.30,3181000,26.06
2009-06-17,27.61,27.85,26.84,27.16,3028000,25.92
2009-06-16,28.10,28.17,27.40,27.73,2093200,26.46
2009-06-15,28.94,29.14,27.75,27.92,2309400,26.64
2009-06-12,29.28,29.40,28.94,29.22,1775700,27.89
2009-06-11,28.86,29.53,28.75,29.35,1897800,28.01
2009-06-10,28.32,29.60,28.32,29.00,3023200,27.68
2009-06-09,28.28,28.43,27.81,28.16,2993500,26.87
2009-06-08,27.65,28.26,27.21,28.04,3431200,26.76
2009-06-05,27.26,28.21,27.08,27.99,3782300,26.71
2009-06-04,26.95,27.19,26.62,27.09,1552700,25.86
2009-06-03,27.73,27.73,26.83,27.10,2046400,25.87
2009-06-02,26.62,27.82,26.60,27.48,2811000,26.23
2009-06-01,25.95,27.29,25.80,26.92,2622800,25.69
2009-05-29,25.70,25.92,25.27,25.40,2453500,24.24
2009-05-28,25.92,26.07,25.00,25.41,2711100,24.25
2009-05-27,25.66,26.19,25.52,26.17,2743200,24.97
2009-05-26,24.68,25.48,24.16,25.41,2332800,24.25
2009-05-25,25.35,25.35,24.44,24.88,946700,23.75
2009-05-22,25.34,25.69,24.83,25.06,1499900,23.91
2009-05-21,25.84,26.19,25.31,25.38,1517000,24.22
2009-05-20,26.55,26.90,25.89,26.03,2503400,24.85
2009-05-19,25.50,26.95,25.50,26.25,3411800,25.05
2009-05-18,24.57,25.40,24.33,25.32,2319700,24.17
2009-05-15,24.75,24.97,24.08,24.62,4002300,23.50
2009-05-14,23.75,24.78,23.57,24.75,4168400,23.34
2009-05-13,25.00,25.35,23.78,23.81,2996300,22.45
2009-05-12,25.28,26.00,24.52,24.92,3155500,23.50
2009-05-11,26.55,26.70,25.43,25.49,2681500,24.03
2009-05-08,28.22,28.22,26.31,26.66,4097400,25.14
2009-05-07,28.89,29.40,27.61,27.76,2862500,26.17
2009-05-06,28.10,29.59,28.10,28.19,4769200,26.58
2009-05-05,26.78,27.98,26.78,27.49,2797700,25.92
2009-05-04,26.50,27.14,26.26,26.85,1658200,25.32
2009-05-01,26.25,26.25,26.25,26.25,000,24.75
2009-04-30,27.23,27.60,26.25,26.25,3677600,24.75
2009-04-29,26.35,26.84,26.08,26.75,1719500,25.22
2009-04-28,26.90,26.99,25.19,25.99,3025800,24.50
2009-04-27,26.95,27.49,26.50,27.19,2112400,25.64
2009-04-24,26.40,27.33,26.15,27.21,2375300,25.66
2009-04-23,25.90,26.87,25.57,26.23,3574500,24.73
2009-04-22,25.82,26.40,25.38,26.24,3005400,24.74
2009-04-21,26.00,26.17,24.82,25.83,2395200,24.35
2009-04-20,26.92,27.34,25.36,25.92,2783400,24.44
2009-04-17,26.00,27.18,25.90,27.18,3803600,25.63
2009-04-16,25.58,26.13,25.33,26.03,2384600,24.54
2009-04-15,25.25,26.00,25.23,25.70,1549800,24.24
2009-04-14,26.01,26.03,25.08,25.75,2844200,24.27
2009-04-10,26.02,26.02,26.02,26.02,000,24.53
2009-04-09,25.75,26.36,25.03,26.02,2713600,24.53
2009-04-08,24.00,25.51,24.00,25.39,5099800,23.93
2009-04-07,24.70,25.00,23.36,23.91,5628300,22.54
2009-04-06,27.17,27.35,24.76,25.01,5745400,23.59
2009-04-03,25.90,28.10,25.86,27.12,9088400,25.57
2009-04-02,23.88,26.54,23.80,26.12,11180700,24.63
2009-04-01,21.76,22.98,21.64,22.75,4068700,21.45
2009-03-31,21.71,22.12,21.33,21.79,3719800,20.55
2009-03-30,22.49,22.71,21.25,21.52,4346600,20.29
2009-03-27,22.82,23.93,22.71,23.26,5420200,21.93
2009-03-26,22.25,22.82,22.17,22.46,2169500,21.18
2009-03-25,22.20,22.80,22.10,22.34,2280400,21.06
2009-03-24,22.67,23.12,22.01,22.42,3662100,21.13
2009-03-23,22.64,23.40,22.02,22.60,2805800,21.31
2009-03-20,21.52,22.25,21.43,21.98,5034900,20.72
2009-03-19,22.42,23.17,21.55,21.86,5123000,20.62
2009-03-18,23.00,23.37,21.90,22.31,3036600,21.03
2009-03-17,22.28,22.96,21.81,22.85,2855500,21.54
2009-03-16,23.00,23.05,22.08,22.48,3706800,21.19
2009-03-13,23.90,24.15,22.32,22.57,4522900,21.28
2009-03-12,22.57,23.65,20.25,23.40,10265300,22.06
2009-03-11,21.60,23.87,21.27,22.93,7427500,21.62
2009-03-10,20.32,21.78,20.25,21.53,4125000,20.30
2009-03-06,19.11,20.42,18.92,19.83,4591000,18.70
2009-03-05,20.65,20.72,19.30,19.31,3546300,18.21
2009-03-04,19.00,20.92,18.89,20.90,4379300,19.71
2009-03-03,19.21,19.62,18.67,19.06,2585600,17.97
2009-03-02,19.30,19.76,18.70,19.18,2510200,18.08
2009-02-27,19.93,20.16,19.15,19.75,2555500,18.62
2009-02-26,19.93,20.77,19.75,20.33,3437500,19.16
2009-02-25,19.65,20.30,19.17,19.81,3992500,18.68
2009-02-24,19.60,19.74,18.28,19.23,4515100,18.13
2009-02-23,21.49,21.85,19.80,20.15,3218200,19.00
2009-02-20,21.48,21.70,20.90,21.31,4085100,20.09
2009-02-19,21.75,22.17,21.12,22.00,3154400,20.74
2009-02-18,21.98,22.05,21.24,21.58,3268000,20.35
2009-02-17,23.07,23.14,21.67,21.92,4405700,20.67
2009-02-16,23.55,24.50,23.25,23.36,3874200,22.03
2009-02-13,22.97,23.95,22.90,23.72,4828900,22.36
2009-02-12,22.42,22.92,21.96,22.70,3735000,21.40
2009-02-11,22.01,22.72,21.84,22.61,2681500,21.32
2009-02-10,22.60,23.08,22.18,22.31,4963100,21.04
2009-02-09,21.50,23.03,21.47,22.91,5130200,21.60
2009-02-06,19.90,21.93,19.90,21.86,7709500,20.62
2009-02-05,18.84,19.60,18.32,19.59,4184600,18.48
2009-02-04,18.20,19.79,17.83,19.37,4844500,18.26
2009-02-03,17.65,18.16,17.34,18.12,3953500,17.09
2009-02-02,18.31,18.48,17.40,17.61,4149200,16.60
2009-01-30,18.25,18.91,18.06,18.61,3368500,17.55
2009-01-29,18.89,19.09,17.88,18.30,5951800,17.25
2009-01-28,18.87,19.39,18.74,18.98,5214500,17.90
2009-01-27,18.37,18.80,18.08,18.58,3274000,17.51
2009-01-26,17.50,18.48,17.40,18.21,2738800,17.17
2009-01-23,18.10,18.17,17.22,17.61,3899200,16.60
2009-01-22,19.00,19.55,18.01,18.30,3735900,17.25
2009-01-21,18.20,19.25,17.80,18.78,3700100,17.71
2009-01-20,19.02,19.49,18.38,18.53,2967200,17.48
2009-01-19,19.66,20.31,18.85,19.08,2287400,17.99
2009-01-16,20.09,20.42,19.52,19.56,2594500,18.44
2009-01-15,20.35,20.45,19.38,19.60,3480100,18.48
2009-01-14,21.45,21.45,19.72,20.08,4699800,18.93
2009-01-13,22.15,22.20,20.98,21.24,3261100,20.03
2009-01-12,22.30,23.11,22.12,22.25,3671600,20.98
2009-01-09,22.03,22.94,21.75,22.39,3528400,21.11
2009-01-08,21.91,22.25,21.37,21.90,2468600,20.65
2009-01-07,21.62,22.22,21.46,22.04,2313200,20.78
2009-01-06,21.90,22.15,21.67,21.77,2756800,20.53
2009-01-05,22.56,22.56,21.72,21.85,2226500,20.61
2009-01-02,21.62,22.47,21.62,22.34,1830800,21.06
2009-01-01,21.61,21.61,21.61,21.61,000,20.38
2008-12-31,21.61,21.61,21.61,21.61,000,20.38
2008-12-30,21.68,22.00,21.25,21.61,1238300,20.38
2008-12-29,21.65,21.67,21.14,21.30,1516300,20.08
2008-12-26,21.26,21.26,21.26,21.26,000,20.05
2008-12-25,21.26,21.26,21.26,21.26,000,20.05
2008-12-24,21.26,21.26,21.26,21.26,000,20.05
2008-12-23,21.03,21.69,20.88,21.26,1964100,20.05
2008-12-22,21.67,21.68,20.85,21.05,2857800,19.85
2008-12-19,21.72,22.18,21.01,21.91,6712100,20.66
2008-12-18,22.16,22.67,21.99,22.20,2448500,20.93
2008-12-17,22.40,22.44,21.43,22.07,2524400,20.81
2008-12-16,21.83,22.78,21.83,22.17,2493000,20.91
2008-12-15,22.30,22.60,21.56,21.99,2191100,20.73
2008-12-12,21.14,22.45,20.82,22.00,4594800,20.74
2008-12-11,22.20,22.67,21.86,22.44,2581100,21.16
2008-12-10,22.11,23.09,22.00,22.61,3969900,21.32
2008-12-09,20.80,22.39,20.65,22.11,3517200,20.85
2008-12-08,20.73,21.23,20.01,20.94,3302200,19.74
2008-12-05,20.50,20.54,19.50,19.82,3677300,18.69
2008-12-04,19.98,21.15,19.41,20.66,4548900,19.48
2008-12-03,19.45,20.05,18.62,20.00,4551300,18.86
2008-12-02,18.57,20.09,18.51,19.66,4550100,18.53
2008-12-01,19.85,19.85,18.72,18.91,4073400,17.83
2008-11-28,20.13,20.39,19.07,19.67,3946700,18.55
2008-11-27,19.76,20.44,19.68,20.37,2551200,19.21
2008-11-26,19.28,20.75,18.81,19.47,5020900,18.35
2008-11-25,19.81,20.62,18.97,19.15,5241800,18.05
2008-11-24,18.31,19.84,18.25,19.70,5241500,18.57
2008-11-21,18.75,19.53,17.54,17.94,6629200,16.92
2008-11-20,18.37,19.16,17.89,18.52,5241100,17.47
2008-11-19,21.81,21.86,18.93,18.93,7597100,17.85
2008-11-18,21.83,22.09,21.01,21.81,3219100,20.56
2008-11-17,21.88,22.52,21.22,21.58,4181000,20.35
2008-11-14,22.65,22.93,21.17,21.39,4078700,20.17
2008-11-13,20.62,22.40,20.54,22.04,6217900,20.78
2008-11-12,21.63,21.78,20.20,20.67,3618400,19.49
2008-11-11,21.88,22.00,21.08,21.41,4881100,20.19
2008-11-10,22.38,22.98,22.09,22.52,4388600,21.24
2008-11-07,21.26,22.07,20.65,21.56,3458600,20.33
2008-11-06,21.76,22.09,20.95,21.07,6235500,19.86
2008-11-05,23.00,23.53,22.00,22.80,6340400,21.50
2008-11-04,19.70,22.97,19.01,22.97,10605100,21.66
2008-11-03,20.72,20.77,19.75,20.58,4134400,19.40
2008-10-31,20.00,20.45,19.52,20.11,5781700,18.97
2008-10-30,19.00,20.23,18.67,20.20,6557000,19.05
2008-10-29,18.50,19.02,18.00,18.49,7707600,17.43
2008-10-28,17.67,17.95,16.00,17.04,9758400,16.07
2008-10-27,17.28,17.82,16.55,17.18,6834000,16.20
2008-10-24,18.33,18.39,17.03,18.25,6819400,17.21
2008-10-23,20.14,20.30,17.90,19.30,6456700,18.20
2008-10-22,20.50,21.33,19.82,19.85,5564600,18.72
2008-10-21,20.98,21.44,20.51,21.05,4207500,19.84
2008-10-20,21.45,21.47,19.85,20.30,4190500,19.14
2008-10-17,20.65,21.38,19.69,20.49,7261400,19.31
2008-10-16,19.31,20.88,19.00,19.64,7004000,18.51
2008-10-15,22.23,22.34,19.90,20.25,7133500,19.10
2008-10-14,22.50,23.26,21.94,22.52,6175100,21.23
2008-10-13,20.73,21.85,20.27,21.85,6756800,20.60
2008-10-10,19.86,20.43,18.24,19.63,15202000,18.51
2008-10-09,23.06,24.57,21.35,21.52,7043900,20.29
2008-10-08,22.15,25.00,22.01,22.66,9404700,21.37
2008-10-07,25.01,25.65,23.59,24.54,7957800,23.14
2008-10-06,24.69,25.20,24.21,24.72,7187500,23.31
2008-10-03,25.00,25.87,24.90,25.87,4237700,24.39
2008-10-02,25.92,25.98,24.67,24.85,7360300,23.43
2008-10-01,27.68,27.83,25.84,26.08,5678800,24.59
2008-09-30,27.00,27.86,26.58,27.29,6065400,25.73
2008-09-29,28.45,28.80,27.09,27.30,4904100,25.74
2008-09-26,28.39,28.81,27.68,28.22,3902900,26.61
2008-09-25,28.30,29.24,27.93,29.16,3425400,27.49
2008-09-24,28.75,29.08,28.29,28.47,3091200,26.84
2008-09-23,29.45,29.75,28.70,28.92,5213400,27.27
2008-09-22,30.49,30.85,29.75,29.78,6748000,28.08
2008-09-19,28.99,30.92,28.38,30.92,16821200,29.15
2008-09-18,27.00,28.04,26.80,27.39,7397700,25.83
2008-09-17,27.60,27.80,27.07,27.32,6164300,25.76
2008-09-16,27.60,28.42,27.30,27.82,7016900,26.23
2008-09-15,28.05,28.44,27.77,27.98,5295800,26.38
2008-09-12,29.07,29.07,28.28,28.97,2964100,27.32
2008-09-11,28.59,28.90,28.06,28.60,3562600,26.97
2008-09-10,29.08,29.44,28.61,29.00,3186300,27.34
2008-09-09,28.74,29.45,28.68,28.97,4562200,27.32
2008-09-08,28.94,29.15,28.30,28.72,4974100,27.08
2008-09-05,28.10,28.21,27.51,27.58,4602800,26.00
2008-09-04,29.18,29.18,28.13,28.27,4404900,26.66
2008-09-03,28.88,29.76,28.77,29.07,3442800,27.41
2008-09-02,28.44,30.08,28.08,29.30,6146000,27.63
2008-09-01,27.74,28.51,27.54,28.35,2898400,26.73
2008-08-29,28.24,28.39,27.81,28.00,2938100,26.40
2008-08-28,27.45,28.44,27.05,28.26,3493300,26.65
2008-08-27,27.60,27.90,27.24,27.66,2804400,26.08
2008-08-26,27.99,28.17,27.61,27.91,3514000,26.32
2008-08-25,28.50,28.95,28.06,28.14,2351200,26.53
2008-08-22,27.85,28.66,27.74,28.63,2944100,26.99
2008-08-21,28.45,28.48,27.73,27.73,3776300,26.15
2008-08-20,28.54,28.73,28.23,28.70,3099100,27.06
2008-08-19,28.85,28.98,28.39,28.43,3437100,26.81
2008-08-18,29.31,29.83,28.91,29.20,2944800,27.53
2008-07-28,30.51,30.51,29.65,29.75,3596100,28.05
2008-07-25,30.25,30.93,29.60,30.68,4263900,28.93
2008-07-24,32.20,32.46,30.17,30.48,8068700,28.74
2008-07-23,31.12,32.20,31.12,31.87,5064500,30.05
2008-07-22,30.40,30.73,29.63,30.70,3532600,28.95
2008-07-21,30.20,30.78,29.86,30.57,2509300,28.82
2008-07-18,29.50,30.34,28.91,30.10,4670300,28.38
2008-07-17,28.96,30.18,28.72,29.46,6518600,27.78
2008-07-16,27.75,28.65,26.87,28.27,6716500,26.66
2008-07-15,27.80,28.15,26.64,27.71,8768000,26.13
2008-07-14,28.93,29.42,28.07,28.22,4518200,26.61
2008-07-11,29.78,29.93,28.76,28.76,5124700,27.12
2008-07-10,29.86,30.28,29.60,29.86,2657500,28.15
2008-07-09,30.70,30.70,29.81,30.31,3542400,28.58
2008-07-08,29.25,30.67,28.98,30.25,5169600,28.52
2008-07-07,29.92,30.28,29.68,29.99,2957300,28.28
2008-07-04,30.24,30.38,29.47,29.63,1934300,27.94
2008-07-03,29.26,29.97,28.90,29.86,4353600,28.15
2008-07-02,29.96,30.25,29.63,29.79,3505100,28.09
2008-07-01,30.55,30.55,29.30,29.96,3890600,28.25
2008-06-30,30.05,30.78,29.26,30.55,4632500,28.80
2008-06-27,30.06,30.66,29.49,30.19,4584500,28.47
2008-06-26,31.52,31.74,30.22,30.54,4545600,28.80
2008-06-25,31.25,32.18,31.25,31.89,3693300,30.07
2008-06-24,32.27,32.27,30.85,31.25,6890400,29.46
2008-06-23,32.57,32.82,32.20,32.35,3079200,30.50
2008-06-20,32.61,33.16,32.21,32.40,5552500,30.55
2008-06-19,32.83,33.25,31.99,32.93,3938500,31.05
2008-06-18,33.69,33.82,32.79,33.04,3593700,31.15
2008-06-17,33.23,34.30,33.23,33.87,3327300,31.94
2008-06-16,33.62,34.04,33.02,33.19,2809200,31.29
2008-06-13,32.99,33.56,32.54,33.56,4309200,31.64
2008-06-12,33.59,33.80,32.94,33.67,3608500,31.75
2008-06-11,34.41,34.61,32.80,33.40,4877100,31.49
2008-06-10,33.79,34.56,33.53,34.36,4176800,32.40
2008-06-09,34.40,34.67,33.88,34.28,4568100,32.32
2008-06-06,36.45,36.45,34.50,34.56,5884100,32.59
2008-06-05,36.95,37.24,35.93,36.14,4316000,34.08
2008-06-04,37.00,37.18,36.23,36.85,3618000,34.74
2008-06-03,36.50,37.09,36.42,36.94,2193600,34.83
2008-06-02,38.04,38.05,36.47,36.50,4095000,34.41
2008-05-30,37.29,38.07,37.11,38.07,8346100,35.90
2008-05-29,36.95,37.25,36.64,37.13,3644500,35.01
2008-05-28,35.80,36.97,35.70,36.61,3911700,34.52
2008-05-27,35.40,36.01,34.96,35.74,3395400,33.70
2008-05-26,35.25,35.37,34.71,35.15,1455900,33.14
2008-05-23,35.70,35.92,35.28,35.28,3199300,33.26
2008-05-22,35.05,36.03,34.60,35.83,5645200,33.78
2008-05-21,36.27,36.39,34.51,34.75,5194800,32.76
2008-05-20,36.98,37.11,36.27,36.30,3722100,34.23
2008-05-19,37.09,37.31,36.86,37.18,3365900,35.06
2008-05-16,36.77,37.34,36.66,36.94,4890600,34.83
2008-05-15,36.66,36.75,36.45,36.55,2314800,34.46
2008-05-14,36.42,36.86,36.32,36.66,2522000,34.57
2008-05-13,36.55,36.87,36.20,36.59,2012700,34.50
2008-05-12,36.17,36.54,36.05,36.23,2101800,34.16
2008-05-09,36.51,36.66,35.82,36.12,4339500,34.06
2008-05-08,37.44,37.83,37.12,37.72,3654900,34.57
2008-05-07,37.27,37.85,37.04,37.71,4924300,34.56
2008-05-06,36.80,37.29,36.65,37.13,4252900,34.03
2008-05-05,36.59,36.94,36.50,36.80,1830400,33.72
2008-05-02,35.86,37.20,35.70,36.62,5841300,33.56
2008-04-30,35.30,35.44,34.29,35.25,4027400,32.30
2008-04-29,35.45,36.48,34.97,35.02,000,32.09
2008-04-28,35.18,35.92,34.86,35.17,000,32.23
2008-04-25,33.69,35.74,33.60,35.02,6990400,32.09
2008-04-24,33.73,34.22,33.10,33.58,4570600,30.77
2008-04-23,33.71,34.13,33.21,33.90,3687200,29.23
2008-04-22,34.15,34.26,33.69,33.79,3357300,29.14
2008-04-21,35.00,35.01,33.87,34.26,3017500,29.54
2008-04-18,34.20,35.09,33.92,34.83,5008200,30.03
2008-04-17,33.73,34.20,33.46,33.93,3917000,29.26
2008-04-16,34.02,34.04,33.09,33.31,7077900,28.72
2008-04-15,34.09,34.37,33.41,33.79,3609800,29.14
2008-04-14,34.63,34.74,33.67,33.79,5225900,29.14
2008-04-11,36.21,36.29,34.73,34.94,4699000,30.13
2008-04-10,35.95,36.59,35.30,35.90,3826100,30.96
2008-04-09,35.70,36.50,35.49,35.87,2491400,30.93
2008-04-08,36.01,36.04,35.54,35.78,1998700,30.85
2008-04-07,35.78,36.46,35.75,36.10,2747200,31.13
2008-04-04,36.12,36.12,35.22,35.72,2720500,30.80
2008-04-03,36.31,36.45,35.62,35.94,3427300,30.99
2008-04-02,36.10,36.80,35.82,36.55,4035500,31.52
2008-04-01,34.82,36.13,34.76,36.05,4375800,31.09
2008-03-31,34.05,35.05,33.89,34.99,3269300,30.17
2008-03-28,34.84,34.88,34.29,34.55,2875500,29.79
2008-03-27,34.88,35.37,34.54,34.94,2983700,30.13
2008-03-26,35.53,35.64,34.74,34.88,3144200,30.08
2008-03-25,35.47,35.95,35.22,35.44,3725000,30.56
2008-03-24,34.23,34.23,34.23,34.23,000,29.52
2008-03-21,34.23,34.23,34.23,34.23,000,29.52
2008-03-20,34.00,35.29,33.80,34.23,9086000,29.52
2008-03-19,33.33,34.41,32.71,33.75,6820900,29.10
2008-03-18,30.99,33.45,30.99,32.63,7966600,28.14
2008-03-17,31.24,31.66,30.93,31.11,6530700,26.83
2008-03-14,32.70,33.75,32.04,32.20,7049500,27.77
2008-03-13,33.36,33.37,31.57,32.60,9466100,28.11
2008-03-12,34.41,34.49,33.68,33.80,4350700,29.15
2008-03-11,34.36,34.67,33.16,33.72,6012900,29.08
2008-03-10,34.48,34.92,34.04,34.33,2816500,29.60
2008-03-07,34.54,35.17,33.90,34.76,4598400,29.97
2008-03-06,35.35,35.35,34.61,34.96,3057700,30.15
2008-03-05,35.42,35.93,35.04,35.35,4030100,30.48
2008-03-04,36.29,36.70,35.00,35.28,4513100,30.42
2008-03-03,35.76,36.63,35.56,36.49,4028300,31.47
2008-02-29,36.67,36.85,35.79,36.18,4048700,31.20
2008-02-28,36.80,37.26,36.78,36.93,4691000,31.85
2008-02-27,37.50,37.50,36.24,37.08,4286700,31.97
2008-02-26,36.66,37.48,36.50,37.41,4763400,32.26
2008-02-25,36.13,36.58,35.94,36.36,2926500,31.35
2008-02-22,36.21,36.33,35.35,35.60,5774600,30.70
2008-02-21,36.72,37.10,36.32,36.43,2412400,31.41
2008-02-20,36.02,36.48,35.80,36.31,3242200,31.31
2008-02-19,35.84,36.78,35.58,36.36,4856800,31.35
2008-02-18,35.50,36.10,35.50,35.90,3491400,30.96
2008-02-15,35.56,36.07,34.92,35.22,3691200,30.37
2008-02-14,36.10,36.56,35.21,35.41,4996300,30.53
2008-02-13,35.55,36.25,35.08,35.83,4848800,30.90
2008-02-12,34.50,35.97,34.34,35.81,5265500,30.88
2008-02-11,34.23,34.70,33.83,34.20,4212800,29.49
2008-02-08,35.00,35.14,34.02,34.42,4477700,29.68
2008-02-07,35.09,35.09,33.88,34.33,4849900,29.60
2008-02-06,35.96,36.28,33.90,35.11,9154200,30.28
2008-02-05,38.54,38.63,35.91,36.12,7071300,31.15
2008-02-04,37.98,38.88,37.60,38.42,4606100,33.13
2008-02-01,37.16,37.89,36.80,37.45,3627000,32.29
2008-01-31,37.51,37.76,36.09,36.80,4258500,31.73
2008-01-30,37.92,38.40,37.27,37.65,4159300,32.47
2008-01-29,37.56,38.43,37.05,37.44,3720200,32.29
2008-01-28,36.52,37.37,36.31,37.33,3597800,32.19
2008-01-25,37.57,38.37,36.95,37.20,6149000,32.08
2008-01-24,36.01,37.38,35.23,36.45,7675100,31.43
2008-01-23,36.41,36.41,33.77,34.71,7684300,29.93
2008-01-22,34.92,36.63,34.23,35.98,9086600,31.03
2008-01-21,37.49,38.61,35.89,36.28,9980100,31.28
2008-01-18,38.69,38.69,37.50,37.68,6120400,32.49
2008-01-17,40.40,40.66,38.51,38.70,7342400,33.37
2008-01-16,39.75,40.43,39.02,40.01,6390000,34.50
2008-01-15,41.20,41.34,39.68,39.90,5295900,34.41
2008-01-14,41.80,42.30,41.33,41.50,5119700,35.79
2008-01-11,42.31,42.50,41.81,41.88,4287300,36.11
2008-01-10,42.02,42.70,41.76,42.09,3821700,36.29
2008-01-09,41.55,42.57,41.16,41.75,5664100,36.00
2008-01-08,42.30,42.84,41.61,42.00,4824500,36.22
2008-01-07,41.65,42.96,40.90,41.98,8574700,36.20
2008-01-04,41.90,41.91,40.25,40.90,6230500,35.27
2008-01-03,42.78,43.16,41.85,42.09,4073500,36.29
2008-01-02,42.79,43.62,42.39,42.73,4146900,36.85
2008-01-01,42.35,42.35,42.35,42.35,000,36.52
2007-12-31,42.35,42.35,42.35,42.35,000,36.52
2007-12-28,42.01,43.20,42.01,42.35,2176800,36.52
2007-12-27,42.90,43.00,42.08,42.36,2882300,36.53
2007-12-26,42.52,42.52,42.52,42.52,000,36.67
2007-12-25,42.52,42.52,42.52,42.52,000,36.67
2007-12-24,42.52,42.52,42.52,42.52,000,36.67
2007-12-21,41.00,42.91,40.75,42.52,8320800,36.67
2007-12-20,40.60,40.99,40.29,40.41,2336600,34.85
2007-12-19,40.90,40.92,40.10,40.42,3030400,34.85
2007-12-18,40.22,41.62,40.21,40.86,3775400,35.23
2007-12-17,40.91,40.96,40.43,40.43,3317300,34.86
2007-12-14,40.78,41.36,40.39,41.32,3490200,35.63
2007-12-13,41.13,41.65,40.76,40.86,3888300,35.23
2007-12-12,41.37,41.92,40.96,41.70,4505300,35.96
2007-12-11,42.22,42.50,41.74,42.04,3115500,36.25
2007-12-10,41.03,42.04,40.78,41.85,3413300,36.09
2007-12-07,41.23,42.04,40.78,41.02,3777500,35.37
2007-12-06,41.63,41.63,40.86,41.12,2242500,35.46
2007-12-05,41.19,41.53,40.94,41.29,2267300,35.60
2007-12-04,41.90,41.98,40.37,40.86,3839700,35.23
2007-12-03,41.97,41.97,41.29,41.61,3179000,35.88
2007-11-30,41.06,41.95,40.89,41.70,9341400,35.96
2007-11-29,41.30,41.30,40.45,40.80,2957100,35.18
2007-11-28,40.16,41.00,39.65,40.69,4459700,35.09
2007-11-27,39.80,40.32,39.62,39.92,3666000,34.42
2007-11-26,40.70,40.79,39.80,39.95,2765800,34.45
2007-11-23,40.18,40.58,39.69,40.50,3132800,34.92
2007-11-22,39.88,40.41,39.42,40.13,2398400,34.60
2007-11-21,40.66,41.00,39.64,39.81,5422900,34.33
2007-11-20,40.88,41.77,40.75,41.23,3988000,35.55
2007-11-19,42.06,42.07,40.60,40.74,3504100,35.13
2007-11-16,42.06,42.18,41.26,41.79,4191000,36.04
2007-11-15,42.69,43.17,41.93,42.25,2868900,36.43
2007-11-14,42.80,43.45,42.29,42.52,3195800,36.67
2007-11-13,41.88,42.58,41.33,42.26,3992700,36.44
2007-11-12,40.99,41.62,40.90,41.48,2553400,35.77
2007-11-09,42.00,42.07,40.86,41.08,4455000,35.42
2007-11-08,41.20,41.94,40.85,41.63,4170000,35.90
2007-11-07,42.85,43.10,41.30,41.55,8238200,35.83
2007-11-06,44.19,44.25,42.66,43.31,10400400,37.35
2007-11-05,44.00,44.90,43.65,44.80,3406500,38.63
2007-11-02,44.96,44.96,43.93,44.24,3929600,38.15
2007-11-01,46.10,46.66,44.71,44.95,3785800,38.76
2007-10-31,45.73,46.35,45.46,46.23,2703500,39.86
2007-10-30,46.01,46.33,45.62,45.73,2347100,39.43
2007-10-29,45.99,46.74,45.95,46.33,3192500,39.95
2007-10-26,45.90,45.99,45.09,45.74,3014500,39.44
2007-10-25,45.29,45.87,44.86,45.55,3698800,39.28
2007-10-24,45.12,45.59,44.78,44.91,2830800,38.73
2007-10-23,45.70,46.14,45.20,45.21,3001800,38.99
2007-10-22,45.00,45.62,44.84,45.50,3479800,39.24
2007-10-19,45.84,46.15,45.70,45.77,3697400,39.47
2007-10-18,46.38,46.78,45.83,46.11,2102200,39.76
2007-10-17,46.33,46.67,46.14,46.37,2814200,39.99
2007-10-16,46.55,46.79,46.18,46.57,2333400,40.16
2007-10-15,47.30,47.30,46.73,46.81,1753800,40.36
2007-10-12,47.20,47.49,46.87,47.23,2299800,40.73
2007-10-11,47.48,48.19,47.15,47.63,3057300,41.07
2007-10-10,47.13,47.59,47.13,47.32,1826400,40.80
2007-10-09,47.41,47.70,47.06,47.50,2236100,40.96
2007-10-08,47.65,47.68,47.13,47.41,2431600,40.88
2007-10-05,46.60,47.54,46.51,47.40,5436600,40.87
2007-10-04,45.50,46.54,45.24,46.48,3484000,40.08
2007-10-03,46.26,46.47,45.70,45.76,3310600,39.46
2007-10-02,45.85,46.48,45.66,46.20,4271900,39.84
2007-10-01,45.40,45.59,44.85,45.51,3895900,39.24
2007-09-28,45.65,45.80,44.67,45.23,7874900,39.00
2007-09-27,48.60,48.92,45.83,45.98,17588700,39.65
2007-09-26,45.54,47.54,45.38,46.68,8324100,40.25
2007-09-25,45.05,45.44,44.44,45.27,3996200,39.04
2007-09-24,43.95,45.25,43.55,45.14,6769400,38.92
2007-09-21,42.00,43.70,42.00,43.57,8514700,37.57
2007-09-20,42.90,42.95,42.10,42.15,4048400,36.35
2007-09-19,43.05,43.34,42.54,43.05,5656400,37.12
2007-09-18,42.11,42.50,41.94,42.31,3155800,36.48
2007-09-17,42.58,42.74,42.08,42.18,2471300,36.37
2007-09-14,42.91,43.00,42.35,42.79,2372100,36.90
2007-09-13,43.04,43.16,42.03,42.93,3540900,37.02
2007-09-12,43.56,43.60,42.66,42.99,3208300,37.07
2007-09-11,43.00,44.05,42.84,43.61,3578300,37.61
2007-09-10,43.56,43.68,42.71,42.76,3214600,36.87
2007-09-07,45.05,45.27,43.20,43.38,4091400,37.41
2007-09-06,45.27,45.27,44.42,45.13,1970800,38.92
2007-09-05,45.59,45.67,44.81,44.90,2748100,38.72
2007-09-04,45.05,45.65,44.98,45.60,2425400,39.32
2007-09-03,44.89,45.79,44.77,45.08,2681600,38.87
2007-08-31,43.99,44.78,43.77,44.63,3470500,38.49
2007-08-30,43.54,43.92,43.19,43.80,1921000,37.77
2007-08-29,43.04,43.52,42.57,43.41,3227800,37.43
2007-08-28,43.91,44.04,43.12,43.30,2335300,37.34
2007-08-27,44.04,44.32,43.89,44.00,1530200,37.94
2007-08-24,43.77,44.05,43.59,44.04,1406900,37.98
2007-08-23,44.43,44.62,43.89,43.89,2415900,37.85
2007-08-22,43.93,44.32,43.87,44.15,2678700,38.07
2007-08-21,43.90,44.10,43.26,43.93,2830400,37.88
2007-08-20,44.36,44.36,43.62,43.81,2016500,37.78
2007-08-17,43.28,44.45,43.06,43.92,5076600,37.87
2007-08-16,43.86,44.44,43.40,43.75,5570900,37.73
2007-08-15,44.15,44.79,43.84,44.52,3104300,38.39
2007-08-14,44.20,44.73,43.85,44.21,2554500,38.12
2007-08-13,44.70,44.79,43.80,44.32,3356100,38.22
2007-08-10,43.38,44.44,43.03,44.30,6133900,38.20
2007-08-09,44.35,44.59,43.42,43.86,5759700,37.82
2007-08-08,43.82,44.31,43.62,44.27,4645100,38.17
2007-08-07,43.31,44.05,42.79,43.68,5091900,37.67
2007-08-06,42.50,43.31,42.43,43.11,3674600,37.17
2007-08-03,43.79,43.84,42.61,42.82,4223900,36.92
2007-08-02,43.89,43.99,43.43,43.71,4904900,37.69
2007-08-01,43.40,44.12,43.08,43.53,10442600,37.54
2007-07-31,45.07,46.05,44.94,45.83,4254400,39.52
2007-07-30,45.26,45.32,44.42,44.54,3522300,38.41
2007-07-27,44.51,45.52,44.21,45.07,4263800,38.86
2007-07-26,46.28,46.41,45.09,45.09,4831400,38.88
2007-07-25,46.80,47.22,45.90,46.20,4542000,39.84
2007-07-24,47.67,48.15,47.00,47.06,2745000,40.58
2007-07-23,47.51,48.00,46.83,47.94,2374600,41.34
2007-07-20,47.89,48.30,47.16,47.44,4002800,40.91
2007-07-19,48.33,48.39,47.60,47.77,2486800,41.19
2007-07-18,48.33,48.50,47.44,47.96,3532000,41.36
2007-07-17,49.93,49.97,48.86,48.96,4149400,42.22
2007-07-16,49.15,50.10,48.80,49.79,5006500,42.93
2007-07-13,49.17,49.28,48.57,48.89,2392800,42.16
2007-07-12,48.40,48.85,47.76,48.66,4519000,41.96
2007-07-11,47.85,47.90,46.75,47.58,5306600,41.03
2007-07-10,49.20,49.59,48.12,48.19,3387900,41.55
2007-07-09,49.65,49.89,49.11,49.40,2263500,42.60
2007-07-06,48.00,49.35,47.98,49.25,3308000,42.47
2007-07-05,49.09,49.13,47.85,48.04,2718700,41.43
2007-07-04,48.60,49.14,48.33,48.97,2158800,42.23
2007-07-03,47.90,48.53,47.90,48.40,2637300,41.74
2007-07-02,47.67,47.97,47.39,47.75,1151300,41.18
2007-06-29,47.84,48.15,47.20,48.01,2610700,41.40
2007-06-28,47.90,47.98,47.44,47.73,3233400,41.16
2007-06-27,47.50,47.74,47.04,47.24,3705800,40.74
2007-06-26,47.56,48.16,47.21,48.00,3181400,41.39
2007-06-25,47.80,48.03,47.27,47.97,2171100,41.37
2007-06-22,48.30,48.49,47.85,48.00,2399600,41.39
2007-06-21,49.05,49.29,47.94,48.33,2677700,41.68
2007-06-20,49.15,49.76,48.77,49.38,2433400,42.58
2007-06-19,49.00,49.85,49.00,49.16,2389800,42.39
2007-06-18,49.68,50.20,49.36,49.55,2112600,42.73
2007-06-15,49.25,49.90,49.10,49.66,10856900,42.82
2007-06-14,47.85,49.10,47.50,49.05,4481800,42.30
2007-06-13,46.84,47.58,46.56,47.37,3113200,40.85
2007-06-12,47.05,47.53,46.69,47.22,2523800,40.72
2007-06-11,47.03,47.54,47.00,47.30,2915700,40.79
2007-06-08,46.70,47.38,46.36,46.81,4133600,40.36
2007-06-07,47.70,48.13,46.78,47.10,3852700,40.62
2007-06-06,49.00,49.05,47.60,47.60,4499700,41.05
2007-06-05,50.15,50.16,49.08,49.20,3216400,42.43
2007-06-04,50.70,50.90,49.81,49.86,3170800,43.00
2007-06-01,49.77,50.99,49.61,50.73,4089500,43.75
2007-05-31,50.05,50.30,49.61,49.77,4053300,42.92
2007-05-30,50.03,50.22,49.36,49.88,3070100,43.01
2007-05-29,49.90,51.10,49.75,50.60,3923000,43.63
2007-05-28,49.75,49.75,49.75,49.75,000,42.90
2007-05-25,49.15,49.87,48.86,49.75,3541800,42.90
2007-05-24,49.66,50.13,49.12,49.25,3077700,42.47
2007-05-23,49.19,50.20,49.16,50.00,3019700,43.12
2007-05-22,49.20,49.75,49.03,49.39,2709300,42.59
2007-05-21,49.53,49.75,49.03,49.31,3364700,42.52
2007-05-18,49.00,49.74,48.81,49.53,3783200,42.71
2007-05-17,49.56,49.91,49.02,49.05,2341200,42.30
2007-05-16,49.90,50.54,49.35,49.69,4835900,42.85
2007-05-15,49.70,50.77,49.30,50.62,5083100,43.05
2007-05-14,50.70,51.49,49.65,49.86,7731500,42.40
2007-05-11,48.50,50.58,48.27,50.41,6347000,42.87
2007-05-10,48.50,49.20,48.20,48.94,7284500,41.62
2007-05-09,47.63,47.81,46.98,47.44,2898200,40.34
2007-05-08,47.58,47.70,46.81,47.27,2816200,40.20
2007-05-07,48.24,48.38,47.49,47.80,2871300,40.65
2007-05-04,47.52,48.28,47.14,48.07,8696400,40.88
2007-05-03,46.09,46.75,44.52,46.43,8251500,39.48
2007-05-02,45.76,46.37,45.51,45.95,3210600,39.08
2007-05-01,45.32,45.32,45.32,45.32,000,38.54
2007-04-30,45.28,45.69,45.13,45.32,2214100,38.54
2007-04-27,45.77,45.93,45.24,45.42,2874400,38.62
2007-04-26,45.50,46.08,45.31,46.00,4917100,39.12
2007-04-25,45.06,45.35,44.63,45.15,3327100,38.40
2007-04-24,44.68,45.26,44.53,44.70,4449900,38.01
2007-04-23,44.24,44.98,44.24,44.75,4562800,38.05
2007-04-20,43.60,43.89,43.37,43.59,3587800,37.07
2007-04-19,42.85,43.40,42.60,43.40,3490700,36.91
2007-04-18,43.85,43.90,42.93,43.39,4222900,36.90
2007-04-17,44.42,44.42,43.69,43.82,3834200,37.26
2007-04-16,44.90,44.97,43.87,44.46,5062100,37.81
2007-04-13,44.80,45.00,44.45,44.94,2924300,38.22
2007-04-12,44.76,45.07,44.24,44.70,3615000,38.01
2007-04-11,45.11,45.20,44.53,44.76,2694400,38.06
2007-04-10,44.91,45.19,44.62,45.05,2145800,38.31
2007-04-09,44.90,44.90,44.90,44.90,000,38.18
2007-04-06,44.90,44.90,44.90,44.90,000,38.18
2007-04-05,45.66,45.66,44.82,44.90,2295200,38.18
2007-04-04,44.55,45.40,44.54,45.40,4331300,38.61
2007-04-03,44.06,44.48,43.99,44.31,3765300,37.68
2007-04-02,44.25,44.40,43.94,44.10,2864100,37.50
2007-03-30,44.00,44.30,43.82,44.17,3778100,37.56
2007-03-29,43.45,43.94,43.14,43.68,2969700,37.15
2007-03-28,43.21,43.63,42.68,42.91,2774700,36.49
2007-03-27,43.74,44.13,43.52,43.55,2696100,37.03
2007-03-26,44.20,44.42,43.55,43.78,3562200,37.23
2007-03-23,43.79,44.17,43.40,43.87,5245000,37.31
2007-03-22,43.60,43.68,43.16,43.42,4860000,36.92
2007-03-21,41.30,42.98,41.21,42.90,6940100,36.48
2007-03-20,41.00,41.30,40.82,41.26,4296400,35.09
2007-03-19,41.25,41.55,40.89,41.04,3063900,34.90
2007-03-16,40.95,41.54,40.82,40.95,6717100,34.82
2007-03-15,41.20,41.35,40.86,41.20,4736600,35.04
2007-03-14,41.25,41.39,40.40,40.52,7056300,34.46
2007-03-13,42.39,42.51,41.80,41.80,3815200,35.55
2007-03-12,42.40,42.96,42.22,42.40,3458800,36.06
2007-03-09,42.48,42.48,41.80,42.25,3989900,35.93
2007-03-08,42.83,43.69,42.37,42.44,6973700,36.09
2007-03-07,42.25,42.68,41.87,42.50,3821900,36.14
2007-03-06,42.05,42.29,41.63,42.09,3791800,35.79
2007-03-05,42.20,42.40,41.32,41.74,6887200,35.50
2007-03-02,43.60,43.64,42.36,42.85,3416700,36.44
2007-03-01,43.75,44.38,42.54,43.01,4580300,36.58
2007-02-28,43.40,44.46,43.04,43.91,5279900,37.34
2007-02-27,44.84,44.92,43.41,43.69,5719000,37.15
2007-02-26,44.79,45.25,44.72,45.04,2550000,38.30
2007-02-23,44.87,44.94,44.18,44.81,3276100,38.11
2007-02-22,45.38,45.74,44.65,44.76,2538300,38.06
2007-02-21,45.74,45.74,44.84,45.20,3549900,38.44
2007-02-20,45.75,45.94,45.31,45.50,4942500,38.69
2007-02-19,46.25,46.78,46.11,46.38,3104000,39.44
2007-02-16,45.83,46.20,45.80,46.05,2349700,39.16
2007-02-15,46.12,46.35,45.81,45.96,2895500,39.08
2007-02-14,45.74,46.39,45.42,46.15,4129600,39.25
2007-02-13,44.75,45.80,44.75,45.74,3469800,38.90
2007-02-12,45.47,45.47,44.81,44.90,2837600,38.18
2007-02-09,44.60,45.74,44.60,45.57,4336100,38.75
2007-02-08,45.57,45.70,44.55,44.64,6157900,37.96
2007-02-07,45.90,46.00,45.43,45.43,8096900,38.63
2007-02-06,46.75,47.48,46.46,46.55,2931300,39.59
2007-02-05,47.06,47.39,46.82,46.94,1743800,39.92
2007-02-02,47.05,47.44,46.75,47.24,2306100,40.17
2007-02-01,47.10,47.42,47.00,47.18,2685100,40.12
2007-01-31,46.76,46.98,46.44,46.80,3031000,39.80
2007-01-30,47.36,47.71,46.93,47.08,2953800,40.04
2007-01-29,46.75,47.55,47.52,47.52,3884200,39.15
2007-01-26,46.01,46.68,45.71,46.55,3617100,38.35
2007-01-25,46.80,46.85,45.54,45.99,4361200,37.89
2007-01-24,45.90,46.69,45.67,46.65,5203500,38.44
2007-01-23,45.34,45.49,44.80,45.45,2118100,37.45
2007-01-22,45.44,45.79,45.25,45.32,2316400,37.34
2007-01-19,45.30,45.78,45.13,45.40,4907800,37.41
2007-01-18,44.82,45.78,44.68,45.39,5214000,37.40
2007-01-17,44.07,44.65,43.95,44.53,3691100,36.69
2007-01-16,44.15,44.20,43.75,43.85,1924000,36.13
2007-01-15,43.80,44.30,43.63,44.05,2292700,36.29
2007-01-12,43.35,43.70,43.30,43.70,2143700,36.00
2007-01-11,43.06,43.71,42.71,43.50,2824700,35.84
2007-01-10,42.88,43.10,42.41,42.95,2445200,35.39
2007-01-09,43.18,43.45,42.88,43.00,2624800,35.43
2007-01-08,43.70,43.94,42.94,43.05,2266000,35.47
2007-01-05,43.56,44.05,43.34,43.59,2177800,35.91
2007-01-04,43.79,43.80,43.17,43.64,3072700,35.96
2007-01-03,43.90,44.20,43.72,44.05,2299500,36.29
2007-01-02,43.52,44.17,43.52,43.80,1614300,36.09
2007-01-01,43.51,43.51,43.51,43.51,000,35.85
2006-12-29,43.70,43.85,43.51,43.51,579900,35.85
2006-12-28,43.51,43.84,43.50,43.70,1107300,36.00
2006-12-27,42.85,43.79,42.75,43.49,1160600,35.83
2006-12-26,42.58,42.58,42.58,42.58,000,35.08
2006-12-25,42.58,42.58,42.58,42.58,000,35.08
2006-12-22,42.80,43.22,42.48,42.58,1271700,35.08
2006-12-21,43.78,43.82,43.05,43.18,1546700,35.58
2006-12-20,43.44,43.76,43.38,43.66,1559500,35.97
2006-12-19,43.10,43.35,42.76,43.09,2026800,35.50
2006-12-18,43.22,43.64,43.10,43.26,1361900,35.64
2006-12-15,43.60,43.60,43.14,43.22,5302000,35.61
2006-12-14,43.20,43.44,42.91,43.40,2117300,35.76
2006-12-13,42.66,43.06,42.36,42.95,2647200,35.39
2006-12-12,42.50,42.80,42.40,42.52,2044500,35.03
2006-12-11,42.16,42.77,41.95,42.54,2427100,35.05
2006-12-08,41.95,42.40,41.41,41.78,2995900,34.42
2006-12-07,41.60,42.09,41.34,42.02,2896100,34.62
2006-12-06,41.89,42.41,41.56,41.80,2634200,34.44
2006-12-05,41.35,42.15,41.13,42.02,4102900,34.62
2006-12-04,41.10,41.40,40.93,41.20,2536300,33.94
2006-12-01,41.85,42.09,40.81,41.20,4577100,33.94
2006-11-30,42.40,42.40,41.45,41.66,2855500,34.32
2006-11-29,42.01,42.40,41.84,42.12,3246800,34.70
2006-11-28,41.85,41.95,41.24,41.72,4205300,34.37
2006-11-27,42.67,42.68,41.57,41.86,4103100,34.49
2006-11-24,43.99,44.06,42.24,42.81,5357700,35.27
2006-11-23,44.08,44.35,43.82,43.99,1232500,36.24
2006-11-22,44.45,44.49,43.87,44.04,2153600,36.28
2006-11-21,44.55,44.55,44.10,44.15,1914600,36.38
2006-11-20,44.30,44.69,43.97,44.55,1328400,36.70
2006-11-17,45.00,45.20,44.29,44.38,2329400,36.56
2006-11-16,45.12,46.08,44.51,45.15,3172800,37.20
2006-11-15,44.41,44.98,44.18,44.93,2309200,37.02
2006-11-14,44.14,44.46,44.00,44.05,2221700,36.29
2006-11-13,43.66,44.45,43.50,44.20,2424100,36.42
2006-11-10,43.91,44.24,43.50,43.85,2853200,36.13
2006-11-09,43.85,44.01,43.50,43.88,2123500,36.15
2006-11-08,44.39,44.46,43.58,43.58,3410400,35.91
2006-11-07,44.54,44.80,44.29,44.58,2659400,36.73
2006-11-06,44.39,44.87,44.31,44.65,2327000,36.79
2006-11-03,44.63,44.98,44.28,44.31,2468700,36.51
2006-11-02,44.42,45.65,44.25,44.55,5492800,36.70
2006-11-01,45.21,45.44,44.83,45.20,2156500,37.24
2006-10-31,44.30,45.29,44.30,45.00,2232300,37.08
2006-10-30,44.50,44.82,44.10,44.64,3020700,36.78
2006-10-27,45.38,45.38,44.60,45.20,2538800,37.24
2006-10-26,45.35,45.89,45.08,45.10,2893300,37.16
2006-10-25,44.65,45.55,44.41,45.26,2852500,37.29
2006-10-24,44.55,44.73,44.20,44.61,2511200,36.75
2006-10-23,44.94,45.10,44.14,44.58,3335500,36.73
2006-10-20,45.00,45.89,44.81,44.81,6368900,36.92
2006-10-19,44.10,45.39,44.03,45.00,4826000,37.08
2006-10-18,43.42,44.21,43.42,44.01,2498400,36.26
2006-10-17,43.62,44.01,43.27,43.28,3443600,35.66
2006-10-16,43.15,44.04,43.15,43.89,3715000,36.16
2006-10-13,42.11,43.38,42.03,43.13,3795700,35.54
2006-10-12,42.48,42.48,42.00,42.10,2044500,34.69
2006-10-11,42.05,42.38,41.91,42.02,1713900,34.62
2006-10-10,41.91,42.35,41.50,42.29,2812900,34.84
2006-10-09,42.13,42.13,41.73,41.97,1963300,34.58
2006-10-06,42.16,42.47,42.03,42.40,1921700,34.93
2006-10-05,42.50,42.50,42.04,42.16,2366200,34.74
2006-10-04,41.90,42.05,41.40,42.00,2350400,34.60
2006-10-03,41.47,41.88,41.36,41.87,1987800,34.50
2006-10-02,42.12,42.43,41.47,41.57,2408100,34.25
2006-09-29,41.76,42.50,41.76,42.24,3416900,34.80
2006-09-28,41.53,41.88,41.50,41.74,1729200,34.39
2006-09-27,41.75,41.88,41.35,41.74,2002700,34.39
2006-09-26,41.10,41.59,40.85,41.39,2341400,34.10
2006-09-25,40.84,41.03,40.68,40.86,2025300,33.66
2006-09-22,40.73,41.03,40.21,40.47,2201500,33.34
2006-09-21,40.46,41.33,40.45,41.23,3032200,33.97
2006-09-20,39.72,40.59,39.65,40.50,2467100,33.37
2006-09-19,39.79,39.98,39.50,39.77,1658300,32.77
2006-09-18,40.00,40.00,39.49,39.81,1704800,32.80
2006-09-15,40.33,40.48,39.25,39.91,7340600,32.88
2006-09-14,40.30,40.47,40.13,40.45,2327500,33.33
2006-09-13,39.95,40.41,39.63,40.20,2724000,33.12
2006-09-12,38.98,39.78,38.66,39.61,2343900,32.63
2006-09-11,38.98,38.98,38.56,38.93,1718900,32.07
2006-09-08,38.97,39.17,38.79,39.02,1414100,32.15
2006-09-07,39.46,39.46,38.83,38.97,2872100,32.11
2006-09-06,40.40,40.40,39.58,39.62,2251100,32.64
2006-09-05,40.44,40.60,40.01,40.42,1287100,33.30
2006-09-04,40.45,41.14,40.32,40.50,1842500,33.37
2006-09-01,40.54,40.90,40.33,40.48,1648700,33.35
2006-08-31,40.48,40.59,39.97,40.44,1339300,33.32
2006-08-30,40.42,40.59,40.14,40.45,1492200,33.33
2006-08-29,40.46,40.50,40.08,40.39,1266200,33.28
2006-08-28,40.33,40.43,39.84,40.33,1147800,33.23
2006-08-25,40.55,40.67,40.20,40.41,1899500,33.29
2006-08-24,40.19,40.66,39.73,40.45,2011000,33.33
2006-08-23,40.32,40.49,40.00,40.16,1962500,33.09
2006-08-22,40.06,40.32,39.56,40.23,1844000,33.15
2006-08-21,40.17,40.17,39.53,39.79,1433600,32.78
2006-08-18,39.87,40.42,39.87,40.15,2049600,33.08
2006-08-17,39.81,40.22,39.47,39.97,2018700,32.93
2006-08-16,39.12,40.00,39.02,39.59,2758800,32.62
2006-08-15,38.91,39.30,38.78,39.15,1674500,32.26
2006-08-14,39.37,39.48,38.93,39.15,1443100,32.26
2006-08-11,38.84,39.55,38.79,38.99,1978400,32.12
2006-08-10,38.80,39.08,38.38,38.91,1974900,32.06
2006-08-09,38.80,39.39,38.38,39.26,2410600,32.35
2006-08-08,39.00,39.19,38.66,38.75,1877100,31.93
2006-08-07,39.05,39.15,38.50,38.72,2741300,31.90
2006-08-04,39.81,39.83,39.19,39.50,2412700,32.54
2006-08-03,39.40,39.75,38.90,39.44,4450900,32.49
2006-08-02,40.70,41.29,39.66,39.92,7333200,32.89
2006-08-01,40.45,40.83,39.51,39.77,2491600,32.77
2006-07-31,40.34,40.56,39.90,40.41,2230300,33.29
2006-07-28,39.44,40.36,39.42,40.29,2150300,33.20
2006-07-27,39.07,40.27,38.83,39.80,3647300,32.79
2006-07-26,38.83,38.97,38.33,38.68,1896100,31.87
2006-07-25,38.70,39.24,38.59,38.87,2414700,32.03
2006-07-24,38.13,38.70,37.86,38.56,2003400,31.77
2006-07-21,38.27,38.60,37.38,37.68,2451900,31.04
2006-07-20,38.60,38.60,38.01,38.47,1817500,31.70
2006-07-19,37.76,38.50,37.53,38.41,2416500,31.65
2006-07-18,37.71,37.94,37.56,37.70,1927700,31.06
2006-07-17,38.35,38.54,37.71,38.05,2174100,31.35
2006-07-14,38.40,38.79,38.19,38.25,1623900,31.51
2006-07-13,38.67,39.30,38.56,38.90,3533800,32.05
2006-07-12,38.90,39.41,38.79,39.09,1929900,32.21
2006-07-11,39.05,39.14,38.52,38.59,2424700,31.79
2006-07-10,38.66,39.19,38.26,39.02,1434600,32.15
2006-07-07,39.12,39.33,38.62,38.77,2700100,31.94
2006-07-06,38.75,39.60,38.59,39.12,2910600,32.23
2006-07-05,38.87,39.08,38.22,38.50,2181000,31.72
2006-07-04,39.28,39.35,38.59,39.14,1313500,32.25
2006-07-03,39.00,39.37,38.56,38.96,1363100,32.10
2006-06-30,38.89,39.18,38.46,39.06,1873800,32.18
2006-06-29,38.00,38.60,37.68,38.44,2399100,31.67
2006-06-28,37.30,37.83,37.17,37.60,1967600,30.98
2006-06-27,38.15,38.15,37.44,37.49,1614400,30.89
2006-06-26,38.22,38.32,37.66,37.93,1173900,31.25
2006-06-23,38.20,38.34,37.86,38.13,1415900,31.42
2006-06-22,38.45,38.63,38.01,38.17,1643000,31.45
2006-06-21,38.40,38.54,37.54,38.13,2770800,31.42
2006-06-20,37.85,38.56,37.76,38.48,2877000,31.70
2006-06-19,38.22,38.52,37.84,38.24,2070200,31.51
2006-06-16,36.56,36.56,36.56,36.56,000,30.12
2006-06-15,36.56,36.56,36.56,36.56,000,30.12
2006-06-14,37.01,37.34,36.31,36.56,2955000,30.12
2006-06-13,37.58,37.67,36.44,36.96,4118400,30.45
2006-06-12,38.20,38.72,37.90,38.04,2138100,31.34
2006-06-09,38.27,38.56,38.00,38.34,2614800,31.59
2006-06-08,37.21,38.27,37.21,37.50,4194100,30.90
2006-06-07,38.00,38.16,37.32,37.75,2441400,31.10
2006-06-06,38.55,38.64,37.68,37.88,3510800,31.21
2006-06-05,39.54,39.55,38.68,39.06,1598500,32.18
2006-06-02,40.05,40.28,39.32,39.45,2439800,32.50
2006-06-01,39.97,40.27,39.35,39.71,2289900,32.72
2006-05-31,39.88,40.38,39.54,40.14,2381800,33.07
2006-05-30,40.73,40.90,39.71,40.03,2552000,32.98
2006-05-29,41.07,41.32,40.82,40.98,782500,33.76
2006-05-26,40.50,41.71,40.16,41.36,4148800,34.08
2006-05-25,39.33,39.75,39.15,39.64,2427100,32.66
2006-05-24,39.30,39.54,38.50,39.06,3174000,32.18
2006-05-23,39.18,39.99,38.97,39.63,3678200,32.65
2006-05-22,39.79,39.79,38.50,39.17,3014000,32.27
2006-05-19,39.99,40.24,39.67,39.93,2464500,32.90
2006-05-18,39.57,40.35,38.76,39.86,3908100,32.84
2006-05-17,40.75,40.75,38.70,39.00,3950500,32.13
2006-05-16,40.65,41.50,40.50,40.99,2326900,33.24
2006-05-15,40.90,41.04,39.70,40.85,4769600,33.13
2006-05-12,42.48,42.49,40.79,41.07,5941200,33.31
2006-05-11,43.50,43.79,42.45,42.68,2124300,34.62
2006-05-10,43.00,43.85,42.90,43.36,2474500,35.17
2006-05-09,42.50,43.40,42.42,43.08,2117900,34.94
2006-05-08,43.01,43.16,42.38,42.40,3145200,34.39
2006-05-05,42.50,43.18,42.42,42.81,1596300,34.72
2006-05-04,42.26,42.96,42.26,42.64,2385400,34.58
2006-05-03,44.00,44.18,42.02,42.26,3735300,34.27
2006-05-02,43.11,43.69,42.65,43.41,2418200,35.21
2006-04-28,43.87,44.14,43.07,43.11,2404900,34.96
2006-04-27,45.14,45.26,43.80,44.18,2037300,35.83
2006-04-26,44.57,45.12,44.31,44.90,1557800,36.42
2006-04-25,44.80,44.95,44.05,44.29,1909100,35.92
2006-04-24,44.56,44.83,44.30,44.50,1165500,36.09
2006-04-21,45.38,45.93,44.85,45.01,1896500,36.50
2006-04-20,44.55,46.01,44.55,45.40,2264400,36.82
2006-04-19,44.80,44.88,44.35,44.55,2218400,36.13
2006-04-18,44.40,44.85,43.86,44.20,1677900,35.85
2006-04-17,44.48,44.48,44.48,44.48,000,36.08
2006-04-14,44.48,44.48,44.48,44.48,000,36.08
2006-04-13,44.50,44.61,44.08,44.48,1793700,36.08
2006-04-12,44.65,44.85,44.15,44.46,2328000,36.06
2006-04-11,44.20,45.21,44.02,44.65,3586100,36.21
2006-04-10,44.00,44.94,43.95,44.56,2165700,36.14
2006-04-07,45.06,45.22,43.79,44.06,3757700,35.73
2006-04-06,45.70,45.76,44.73,45.29,2998400,36.73
2006-04-05,45.95,46.00,45.14,45.80,2143800,37.15
2006-04-04,46.17,46.47,45.66,45.69,1837800,37.06
2006-04-03,45.52,46.09,45.40,46.08,2005600,37.37
2006-03-31,45.58,45.65,44.93,45.45,1989000,36.86
2006-03-30,45.32,45.76,45.03,45.57,2211300,36.96
2006-03-29,44.65,45.33,44.44,44.88,1723500,36.40
2006-03-28,44.87,45.33,44.04,44.61,3213900,36.18
2006-03-27,46.05,46.20,44.72,44.85,2647600,36.38
2006-03-24,45.44,46.47,45.30,46.01,4241600,37.32
2006-03-23,45.28,45.64,44.97,45.45,4075400,36.86
2006-03-22,42.73,45.41,42.52,44.97,6216900,36.47
2006-03-21,42.76,43.04,42.31,42.73,1932500,34.66
2006-03-20,42.60,42.95,42.31,42.72,2444500,34.65
2006-03-17,42.97,43.48,42.04,42.30,6168100,34.31
2006-03-16,43.30,44.03,42.72,42.72,6719000,34.65
2006-03-15,41.92,44.07,41.31,42.70,10800400,34.63
2006-03-14,41.51,42.57,41.51,41.87,7432600,33.96
2006-03-13,40.59,40.75,40.35,40.71,1483400,33.02
2006-03-10,40.12,40.80,39.97,40.56,2857200,32.90
2006-03-09,39.44,40.59,38.98,40.32,5863900,32.70
2006-03-08,39.35,39.51,38.62,39.16,3514600,31.76
2006-03-07,39.11,39.62,38.97,39.24,2312800,31.83
2006-03-06,39.38,39.63,38.87,39.37,2342300,31.93
2006-03-03,39.47,39.79,38.79,39.28,1735300,31.86
2006-03-02,40.50,40.80,39.30,39.64,2557200,32.15
2006-03-01,40.45,40.57,40.16,40.49,1914500,32.84
2006-02-28,40.19,41.12,40.11,40.34,5489300,32.72
2006-02-27,39.95,40.01,39.75,40.01,1867000,32.45
2006-02-24,39.60,39.90,39.38,39.76,1886100,32.25
2006-02-23,39.80,39.80,39.19,39.54,2016600,32.07
2006-02-22,39.05,39.67,38.85,39.60,2666900,32.12
2006-02-21,39.41,39.71,39.10,39.28,2587000,31.86
2006-02-20,39.52,39.78,39.11,39.63,1732000,32.14
2006-02-17,39.69,39.98,39.46,39.60,2023100,32.12
2006-02-16,39.89,39.99,39.25,39.59,2859100,32.11
2006-02-15,39.90,39.90,39.35,39.58,2622200,32.10
2006-02-14,40.60,40.66,39.39,40.05,4563900,32.48
2006-02-13,39.60,40.91,39.52,40.63,5568700,32.95
2006-02-10,39.00,39.77,39.00,39.59,4048800,32.11
2006-02-09,39.00,39.22,38.79,39.15,2411500,30.68
2006-02-08,38.65,38.82,38.50,38.74,2120600,30.36
2006-02-07,38.79,39.02,38.56,38.97,3465700,30.54
2006-02-06,38.40,38.80,38.31,38.65,2525200,30.29
2006-02-03,38.20,38.44,38.00,38.25,3804500,29.98
2006-02-02,37.70,38.41,37.56,37.90,3829300,29.70
2006-02-01,37.05,37.78,37.00,37.50,2991200,29.39
2006-01-31,37.01,37.45,37.00,37.23,2729700,29.18
2006-01-30,36.70,37.17,36.48,36.98,1799700,28.98
2006-01-27,37.22,37.32,36.59,36.92,3600400,28.93
2006-01-26,36.50,37.15,36.40,36.92,2889400,28.93
2006-01-25,36.19,37.35,36.15,36.79,6389900,28.83
2006-01-24,35.89,36.07,35.82,35.95,2835500,28.17
2006-01-23,35.60,35.99,35.52,35.88,2591800,28.12
2006-01-20,36.15,36.31,35.83,35.89,4251700,28.13
2006-01-19,36.20,36.33,36.06,36.11,2161200,28.30
2006-01-18,36.10,36.31,36.05,36.17,2643700,28.35
2006-01-17,36.85,36.97,36.48,36.58,2559200,28.67
2006-01-16,36.83,37.09,36.80,37.00,1450800,29.00
2006-01-13,37.27,37.35,36.83,37.15,2466400,29.11
2006-01-12,37.48,37.60,37.12,37.19,3270600,29.15
2006-01-11,37.74,37.74,37.25,37.40,2621200,29.31
2006-01-10,37.50,37.74,37.41,37.56,2079000,29.44
2006-01-09,37.81,37.94,37.59,37.68,2287100,29.53
2006-01-06,37.27,37.78,37.27,37.78,2383100,29.61
2006-01-05,37.50,37.59,37.18,37.31,1341800,29.24
2006-01-04,37.42,37.54,37.05,37.45,2003600,29.35
2006-01-03,37.41,37.67,37.07,37.21,2063000,29.16
2006-01-02,37.19,37.50,37.17,37.40,849000,29.31
2005-12-30,37.34,37.46,36.80,37.05,928800,29.04
2005-12-29,37.30,37.54,37.25,37.41,954400,29.32
2005-12-28,36.96,37.30,36.81,37.12,1407900,29.09
2005-12-27,36.75,36.99,36.75,36.90,462200,28.92
2005-12-26,36.88,36.88,36.88,36.88,000,28.90
2005-12-23,36.73,36.88,36.63,36.88,1291000,28.90
2005-12-22,36.76,36.88,36.61,36.86,1661100,28.89
2005-12-21,37.12,37.20,36.65,36.76,1949800,28.81
2005-12-20,36.89,37.29,36.75,37.02,1597400,29.01
2005-12-19,37.01,37.29,36.66,36.92,1843100,28.93
2005-12-16,36.98,37.05,36.62,37.00,4149800,29.00
2005-12-15,37.35,37.39,36.85,36.90,1968000,28.92
2005-12-14,37.45,37.50,37.05,37.28,2356600,29.22
2005-12-13,37.54,37.90,37.44,37.46,1669400,29.36
2005-12-12,37.76,37.88,37.39,37.62,1342500,29.48
2005-12-09,37.36,37.78,37.36,37.62,1118700,29.48
2005-12-08,37.28,37.48,37.08,37.42,2233100,29.33
2005-12-07,37.87,38.44,37.39,37.43,2817900,29.33
2005-12-06,37.92,38.22,37.74,37.94,1690200,29.73
2005-12-05,37.79,38.05,37.70,37.82,1769300,29.64
2005-12-02,37.45,37.94,37.45,37.79,2159300,29.62
2005-12-01,37.32,37.53,37.08,37.47,2227900,29.37
2005-11-30,37.15,37.53,37.00,37.32,1725800,29.25
2005-11-29,37.01,37.39,37.00,37.22,1838800,29.17
2005-11-28,37.25,37.68,37.20,37.21,1709500,29.16
2005-11-25,37.20,37.43,37.16,37.24,1050800,29.18
2005-11-24,37.28,37.31,36.87,37.20,1363100,29.15
2005-11-23,37.53,37.65,37.12,37.31,1742100,29.24
2005-11-22,38.00,38.06,37.39,37.46,2135400,29.36
2005-11-21,37.65,38.07,37.60,38.04,1617900,29.81
2005-11-18,37.60,37.99,37.60,37.65,3562100,29.51
2005-11-17,37.00,37.51,36.90,37.31,2793000,29.24
2005-11-16,37.03,37.33,36.90,37.10,2900600,29.08
2005-11-15,36.87,37.23,36.87,37.10,1668200,29.08
2005-11-14,37.00,37.22,36.77,36.98,2349500,28.98
2005-11-11,36.64,37.00,36.45,36.85,2105600,28.88
2005-11-10,36.40,36.68,35.86,35.96,2705000,28.18
2005-11-09,36.85,37.02,36.16,36.35,2289000,28.49
2005-11-08,36.06,36.88,36.06,36.68,4816600,28.75
2005-11-07,35.49,36.24,35.40,36.09,4037400,28.28
2005-11-04,35.72,35.86,34.97,35.16,5457000,27.55
2005-11-03,35.74,37.14,35.31,35.70,9008300,27.98
2005-11-02,36.09,36.59,35.87,36.35,2437400,28.49
2005-11-01,36.25,36.32,35.83,36.24,2299100,28.40
2005-10-31,36.50,36.92,36.02,36.20,4652600,28.37
2005-10-28,36.50,36.75,35.95,36.52,3079300,28.62
2005-10-27,36.90,37.07,36.55,36.68,3124800,28.75
2005-10-26,36.90,37.30,36.89,37.10,2027100,29.08
2005-10-25,37.24,37.31,36.75,36.80,1748700,28.84
2005-10-24,36.90,37.18,36.85,37.13,1426100,29.10
2005-10-21,36.77,37.07,36.55,36.82,3285000,28.86
2005-10-20,37.85,37.89,36.81,36.85,2948700,28.88
2005-10-19,37.50,37.77,37.15,37.38,3540000,29.29
2005-10-18,38.26,38.40,37.86,37.90,1742300,29.70
2005-10-17,38.26,38.50,37.75,38.09,2406100,29.85
2005-10-14,38.15,38.67,38.13,38.26,2324000,29.98
2005-10-13,38.34,38.87,38.15,38.43,2712400,30.12
2005-10-12,38.26,38.76,37.72,38.34,2870400,30.05
2005-10-11,38.60,38.94,38.38,38.40,1874800,30.09
2005-10-10,38.90,39.24,38.38,38.56,1994000,30.22
2005-10-07,38.56,39.08,38.56,38.74,2587600,30.36
2005-10-06,38.71,39.07,38.38,38.65,3430900,30.29
2005-10-05,39.60,39.77,39.23,39.50,2675100,30.96
2005-10-04,39.18,40.09,39.03,39.97,3241300,31.32
2005-10-03,39.37,39.37,38.99,39.25,1593200,30.76
2005-09-30,39.20,39.25,38.39,39.06,3267600,30.61
2005-09-29,39.10,39.71,38.56,38.87,4144400,30.46
2005-09-28,38.50,39.05,38.43,38.90,3319300,30.49
2005-09-27,38.45,38.80,38.21,38.39,2659800,30.09
2005-09-26,37.90,38.77,37.61,38.53,5171600,30.20
2005-09-23,37.81,37.89,37.35,37.51,3505900,29.40
2005-09-22,37.12,37.81,37.02,37.49,3206000,29.38
2005-09-21,37.88,37.88,37.35,37.46,3855700,29.36
2005-09-20,36.93,38.38,36.93,37.89,7860600,29.69
2005-09-19,36.44,37.27,36.25,36.95,3988600,28.96
2005-09-16,36.67,37.00,36.52,36.96,4347700,28.97
2005-09-15,36.49,36.83,36.46,36.60,1887000,28.68
2005-09-14,36.62,36.82,36.34,36.54,2380500,28.64
2005-09-13,37.33,37.35,36.38,36.46,3204000,28.57
2005-09-12,37.65,37.75,37.10,37.28,2559000,29.22
2005-09-09,37.15,37.62,37.15,37.42,1746600,29.33
2005-09-08,37.51,37.60,37.01,37.27,2069800,29.21
2005-09-07,37.13,37.63,37.10,37.51,2808200,29.40
2005-09-06,36.95,37.30,36.95,37.11,2056400,29.08
2005-09-05,36.48,36.95,36.44,36.91,1402400,28.93
2005-09-02,36.35,36.68,35.97,36.31,3164700,28.46
2005-09-01,36.60,36.76,36.17,36.35,2254000,28.49
2005-08-31,36.07,36.58,35.92,36.42,4264700,28.54
2005-08-30,36.20,36.35,35.76,35.96,2606200,28.18
2005-08-29,35.70,36.15,35.60,36.00,1412800,28.21
2005-08-26,36.70,36.78,35.72,35.88,3589600,28.12
2005-08-25,36.90,36.95,36.50,36.57,2517900,28.66
2005-08-24,37.01,37.24,36.92,37.00,2130000,29.00
2005-08-23,37.38,37.38,37.00,37.14,1430600,29.11
2005-08-22,37.20,37.61,37.03,37.34,1878900,29.26
2005-08-19,36.78,37.30,36.75,37.20,2584800,29.15
2005-08-18,36.61,37.08,36.61,36.82,3071400,28.86
2005-08-17,36.15,36.80,36.09,36.54,3539200,28.64
2005-08-16,36.57,36.67,36.08,36.21,2251800,28.38
2005-08-15,36.63,36.75,36.29,36.38,1744900,28.51
2005-08-12,37.07,37.13,36.52,36.74,1970600,28.79
2005-08-11,37.27,37.27,36.65,37.00,3051600,29.00
2005-08-10,37.73,37.75,36.90,37.29,4240300,29.22
2005-08-09,37.18,37.73,37.07,37.60,2869400,29.47
2005-08-08,36.89,37.54,36.76,37.27,2738500,29.21
2005-08-05,36.82,37.19,36.61,36.74,3170900,28.79
2005-08-04,37.98,37.99,36.56,37.13,7010900,29.10
2005-08-03,38.56,38.64,37.82,37.95,9636000,29.74
2005-08-02,39.16,39.92,39.11,39.62,3112700,31.05
2005-08-01,38.66,39.30,38.66,38.97,2133000,30.54
2005-07-29,38.72,39.39,38.56,38.76,2334900,30.38
2005-07-28,38.85,39.60,38.56,38.75,4674200,30.37
2005-07-27,38.52,38.75,38.23,38.47,2012800,30.15
2005-07-26,39.28,39.36,38.56,38.63,1728400,30.27
2005-07-25,39.09,39.45,38.85,39.27,1264700,30.78
2005-07-22,39.25,39.40,38.52,38.93,2479400,30.51
2005-07-21,39.65,39.97,39.16,39.25,2803800,30.76
2005-07-20,39.33,39.68,39.16,39.44,2290200,30.91
2005-07-19,38.97,39.44,38.97,39.30,2042700,30.80
2005-07-18,39.01,39.20,38.81,39.07,1359900,30.62
2005-07-15,39.17,39.18,38.93,39.08,1725300,30.63
2005-07-14,38.83,39.25,38.77,39.09,1847400,30.63
2005-07-13,38.70,38.91,38.61,38.81,1604800,30.42
2005-07-12,39.01,39.09,38.35,38.47,2028800,30.15
2005-07-11,38.67,39.17,38.50,39.00,2257800,30.56
2005-07-08,37.95,38.68,37.72,38.48,2327100,30.16
2005-07-07,38.50,38.50,37.02,37.58,3796100,29.45
2005-07-06,38.65,39.32,38.50,38.62,2619700,30.27
2005-07-05,38.80,38.87,38.48,38.57,2259700,30.23
2005-07-04,38.10,39.00,38.00,38.90,2969700,30.49
2005-07-01,37.83,38.22,37.50,38.09,1838200,29.85
2005-06-30,37.32,38.03,37.17,37.73,3077100,29.57
2005-06-29,37.28,37.58,37.13,37.46,1441800,29.36
2005-06-28,36.78,37.23,36.65,37.11,1784300,29.08
2005-06-27,36.70,36.70,36.45,36.58,1021500,28.67
2005-06-24,37.20,37.38,36.67,36.80,1748700,28.84
2005-06-23,37.55,37.64,37.27,37.56,1154000,29.44
2005-06-22,36.82,37.55,36.82,37.42,1801500,29.33
2005-06-21,36.48,37.07,36.35,37.00,1697000,29.00
2005-06-20,36.88,36.88,36.24,36.39,1711700,28.52
2005-06-17,36.55,36.92,36.55,36.63,3894500,28.71
2005-06-16,36.56,36.80,36.55,36.74,1477100,28.79
2005-06-15,37.22,37.28,36.44,36.45,2695000,28.57
2005-06-14,37.29,37.54,37.13,37.25,1596300,29.19
2005-06-13,37.15,37.38,36.88,37.38,2134400,29.29
2005-06-10,36.88,37.13,36.76,37.04,2105800,29.03
2005-06-09,36.80,36.90,36.57,36.76,1812400,28.81
2005-06-08,36.94,37.05,36.71,36.84,2170300,28.87
2005-06-07,36.38,37.17,36.38,36.99,3439300,28.99
2005-06-06,36.20,36.48,36.01,36.38,1486000,28.51
2005-06-03,36.79,36.92,36.16,36.17,3268600,28.35
2005-06-02,36.20,36.85,36.15,36.62,5025000,28.70
2005-06-01,35.21,36.22,35.17,36.01,3735000,28.22
2005-05-31,35.15,35.45,35.08,35.20,1921600,27.59
2005-05-30,34.88,35.23,34.85,35.13,979900,27.53
2005-05-27,34.85,34.98,34.62,34.94,1231600,27.38
2005-05-26,34.69,35.00,34.66,34.81,1203500,27.28
2005-05-25,34.68,34.84,34.39,34.60,2248300,27.12
2005-05-24,34.93,34.93,34.50,34.76,1715800,27.24
2005-05-23,34.85,34.89,34.63,34.80,2582100,27.27
2005-05-20,34.51,34.81,34.42,34.60,3170000,27.12
2005-05-19,34.35,34.57,34.30,34.41,2347500,26.97
2005-05-18,33.99,34.43,33.99,34.29,3017000,26.87
2005-05-17,33.80,33.97,33.63,33.89,1941800,26.56
2005-05-16,33.59,34.05,33.58,33.71,1542600,26.42
2005-05-13,33.43,33.98,33.42,33.82,2704800,26.50
2005-05-12,33.89,34.29,33.79,34.12,4163900,26.25
2005-05-11,33.30,33.88,33.21,33.58,3126400,25.84
2005-05-10,33.54,33.67,33.31,33.31,1989600,25.63
2005-05-09,33.77,33.80,33.41,33.55,1550300,25.82
2005-05-06,33.35,33.89,33.27,33.77,1944200,25.98
2005-05-05,33.34,33.58,33.25,33.45,1642300,25.74
2005-05-04,33.15,33.54,32.97,33.30,2957100,25.62
2005-05-03,32.96,33.31,32.90,33.14,1963200,25.50
2005-05-02,32.98,33.09,32.83,32.98,1390600,25.38
2005-04-29,32.11,33.02,32.11,32.70,3188200,25.16
2005-04-28,32.60,32.70,32.29,32.29,2552500,24.85
2005-04-27,32.62,32.84,32.31,32.65,3281500,25.12
2005-04-26,33.15,33.25,32.67,32.89,2356600,25.31
2005-04-25,33.05,33.32,32.96,33.28,1678200,25.61
2005-04-22,33.15,33.45,33.11,33.23,1752000,25.57
2005-04-21,33.00,33.46,32.87,33.01,3658400,25.40
2005-04-20,33.45,33.66,33.02,33.17,2480500,25.52
2005-04-19,33.15,33.67,33.15,33.42,2204100,25.72
2005-04-18,33.50,33.54,33.03,33.11,3728500,25.48
2005-04-15,34.50,34.51,33.87,33.99,4025800,26.15
2005-04-14,34.51,35.08,34.46,34.75,2529500,26.74
2005-04-13,34.78,34.89,34.42,34.55,1917700,26.58
2005-04-12,34.80,34.99,34.55,34.64,2046900,26.65
2005-04-11,34.50,35.10,34.36,34.91,1575400,26.86
2005-04-08,35.04,35.28,34.65,34.78,2471300,26.76
2005-04-07,34.90,35.33,34.73,35.09,2379000,27.00
2005-04-06,35.21,35.40,34.96,35.15,1463100,27.05
2005-04-05,35.11,35.45,35.01,35.25,2169500,27.12
2005-04-04,34.80,35.08,34.63,34.96,2053400,26.90
2005-04-01,35.00,35.23,34.86,35.10,2014600,27.01
2005-03-31,35.50,35.57,34.92,35.05,2224300,26.97
2005-03-30,35.06,35.35,35.04,35.30,1902300,27.16
2005-03-29,35.48,35.48,34.86,35.32,1973400,27.18
2005-03-28,35.48,35.48,35.48,35.48,000,27.30
2005-03-25,35.48,35.48,35.48,35.48,000,27.30
2005-03-24,35.42,35.50,35.19,35.48,2388900,27.30
2005-03-23,35.19,35.50,35.04,35.40,2987400,27.24
2005-03-22,34.82,35.47,34.82,35.43,3902600,27.26
2005-03-21,34.53,34.92,34.33,34.85,3194800,26.82
2005-03-18,34.39,34.67,34.34,34.46,4920100,26.52
2005-03-17,34.05,34.36,33.81,34.06,2565400,26.21
2005-03-16,34.40,35.13,33.96,34.22,5855200,26.33
2005-03-15,34.50,34.69,34.36,34.54,2863600,26.58
2005-03-14,34.60,34.79,34.39,34.60,2280900,26.62
2005-03-11,34.58,34.90,34.33,34.74,6161800,26.73
2005-03-10,32.90,34.84,32.53,34.10,13854500,26.24
2005-03-09,33.45,33.46,32.78,33.10,2767700,25.47
2005-03-08,33.01,33.48,32.98,33.31,3234000,25.63
2005-03-07,33.05,33.35,32.93,33.10,1814100,25.47
2005-03-04,33.25,33.31,32.94,33.10,2019600,25.47
2005-03-03,32.83,33.26,32.83,33.23,3086200,25.57
2005-03-02,32.67,33.09,32.60,32.98,3211600,25.38
2005-03-01,32.44,32.81,32.16,32.49,2882600,25.00
2005-02-28,32.20,32.56,32.05,32.35,1930900,24.89
2005-02-25,32.40,32.60,32.15,32.34,1823900,24.88
2005-02-24,32.09,32.31,31.99,32.15,2093300,24.74
2005-02-23,32.01,32.29,31.91,32.23,2726600,24.80
2005-02-22,32.56,32.63,32.15,32.30,2400900,24.85
2005-02-21,32.62,32.94,32.50,32.70,1383500,25.16
2005-02-18,32.69,32.80,32.37,32.62,2250100,25.10
2005-02-17,32.75,32.94,32.71,32.71,1890600,25.17
2005-02-16,32.84,32.89,32.35,32.65,2679800,25.12
2005-02-15,32.89,33.14,32.88,32.95,2490100,25.35
2005-02-14,33.35,33.35,32.80,32.99,2246900,25.38
2005-02-11,33.33,33.50,32.95,33.20,3089900,25.55
2005-02-10,32.85,33.38,32.55,33.17,2726200,25.52
2005-02-09,33.16,33.42,32.82,32.98,2152700,25.38
2005-02-08,33.30,33.57,33.11,33.20,3118800,25.55
2005-02-07,33.10,33.29,32.92,33.24,3352200,25.58
2005-02-04,32.91,32.99,32.70,32.87,1796700,25.29
2005-02-03,32.62,32.88,32.43,32.70,2412700,24.21
2005-02-02,32.80,32.97,32.40,32.60,2966000,24.14
2005-02-01,32.20,32.95,32.11,32.77,3369400,24.27
2005-01-31,32.16,32.45,32.13,32.17,2309700,23.82
2005-01-28,32.37,32.40,31.94,32.04,3025800,23.73
2005-01-27,32.47,32.47,31.72,32.32,4538500,23.93
2005-01-26,32.86,32.87,32.22,32.24,3536900,23.87
2005-01-25,32.56,33.03,32.47,32.88,2459700,24.35
2005-01-24,32.41,32.65,32.07,32.56,2755700,24.11
2005-01-21,32.71,32.90,32.35,32.52,2540400,24.08
2005-01-20,32.75,32.91,32.55,32.78,3213000,24.27
2005-01-19,33.35,33.50,32.84,32.98,4511900,24.42
2005-01-18,33.45,33.57,33.28,33.33,3345000,24.68
2005-01-17,33.70,33.80,33.52,33.67,2217800,24.93
2005-01-14,33.20,33.84,33.20,33.83,1883600,25.05
2005-01-13,34.00,34.00,33.16,33.42,3211500,24.75
2005-01-12,34.00,34.06,33.55,33.85,2954900,25.07
2005-01-11,34.33,34.40,33.80,34.12,3494700,25.27
2005-01-10,34.56,34.69,34.20,34.50,1589200,25.55
2005-01-07,34.69,34.73,34.31,34.60,1977600,25.62
2005-01-06,34.44,34.91,34.43,34.71,2252000,25.70
2005-01-05,34.22,34.69,34.05,34.54,3527300,25.58
2005-01-04,33.60,34.52,33.60,34.42,3806600,25.49
2005-01-03,33.41,33.85,33.40,33.75,1926900,24.99
2004-12-31,33.20,33.20,33.20,33.20,000,24.58
2004-12-30,33.38,33.38,33.05,33.20,923600,24.58
2004-12-29,33.40,33.44,33.03,33.20,838200,24.58
2004-12-28,33.28,33.38,33.00,33.31,1122500,24.67
2004-12-27,33.21,33.54,33.16,33.18,1199900,24.57
2004-12-24,33.26,33.26,33.26,33.26,000,24.63
2004-12-23,33.26,33.50,33.20,33.26,1322100,24.63
2004-12-22,33.02,33.47,32.92,33.34,2821000,24.69
2004-12-21,32.84,32.96,32.58,32.79,1910800,24.28
2004-12-20,32.47,32.92,32.41,32.67,1910900,24.19
2004-12-17,32.98,33.04,32.15,32.44,5110800,24.02
2004-12-16,32.72,32.90,32.52,32.90,1967900,24.36
2004-12-15,32.92,33.03,32.70,32.80,2638900,24.29
2004-12-14,32.95,33.24,32.75,33.00,2444400,24.44
2004-12-13,32.70,32.93,32.59,32.70,2308000,24.21
2004-12-10,32.82,32.87,32.38,32.60,2783400,24.14
2004-12-09,32.80,32.98,32.35,32.57,3662600,24.12
2004-12-08,31.83,33.10,31.80,32.80,4849200,24.29
2004-12-07,31.94,32.24,31.86,32.03,1805000,23.72
2004-12-06,32.03,32.05,31.78,31.94,1392400,23.65
2004-12-03,32.41,32.48,31.96,32.10,2116000,23.77
2004-12-02,32.01,32.58,31.86,32.41,3457100,24.00
2004-12-01,31.62,32.05,31.62,31.95,2024300,23.66
2004-11-30,32.15,32.37,31.63,31.78,2387800,23.53
2004-11-29,31.95,32.52,31.85,32.10,2794600,23.77
2004-11-26,31.76,32.11,31.52,31.84,2266600,23.58
2004-11-25,31.91,32.16,31.85,31.90,1872100,23.62
2004-11-24,32.10,32.16,31.52,31.80,3316600,23.55
2004-11-23,32.45,32.61,31.81,31.81,4078600,23.56
2004-11-22,32.38,32.38,31.85,32.21,2468900,23.85
2004-11-19,32.50,32.87,32.32,32.35,3740500,23.96
2004-11-18,32.25,32.46,32.15,32.37,2844000,23.97
2004-11-17,32.50,32.69,32.12,32.36,3490800,23.96
2004-11-16,32.85,32.98,32.25,32.49,3118900,24.06
2004-11-15,32.93,33.36,32.68,32.76,2497600,24.26
2004-11-12,33.40,33.47,32.77,32.89,3046900,24.36
2004-11-11,32.79,33.35,32.64,33.25,3590200,24.62
2004-11-10,32.57,32.95,32.57,32.78,3151900,24.27
2004-11-09,32.69,32.79,32.55,32.55,2255700,24.10
2004-11-08,32.44,32.74,32.24,32.57,2681000,24.12
2004-11-05,32.79,32.91,32.25,32.35,5205500,23.96
2004-11-04,33.00,33.18,32.31,32.40,4904700,23.99
2004-11-03,33.50,33.50,32.71,33.01,6128100,24.44
2004-11-02,33.93,34.00,33.68,33.80,1725700,25.03
2004-11-01,33.14,33.88,33.03,33.73,1469000,24.98
2004-10-29,33.71,33.72,33.11,33.15,2521100,24.55
2004-10-28,33.77,34.09,33.60,33.69,2950600,24.95
2004-10-27,32.90,33.33,32.80,33.28,2353600,24.64
2004-10-26,32.40,32.99,32.40,32.72,2383100,24.23
2004-10-25,32.90,32.94,32.05,32.38,4139300,23.98
2004-10-22,33.38,33.61,33.20,33.35,2697100,24.70
2004-10-21,33.74,33.91,33.31,33.54,1849200,24.84
2004-10-20,33.65,33.70,33.25,33.56,1979900,24.85
2004-10-19,33.75,34.39,33.75,34.00,1787800,25.18
2004-10-18,33.60,33.96,33.48,33.66,1730000,24.93
2004-10-15,33.68,34.08,33.40,33.85,3554100,25.07
2004-10-14,33.36,33.89,33.34,33.69,2707600,24.95
2004-10-13,33.68,34.37,33.64,33.75,2388800,24.99
2004-10-12,34.10,34.18,33.30,33.53,2795400,24.83
2004-10-11,34.30,34.38,34.07,34.23,1410600,25.35
2004-10-08,34.74,34.86,34.23,34.30,2116100,25.40
2004-10-07,34.99,35.20,34.70,34.82,2606700,25.78
2004-10-06,34.78,34.90,34.58,34.67,1631000,25.67
2004-10-05,34.70,35.04,34.45,34.81,2107600,25.78
2004-10-04,34.50,34.95,34.50,34.65,2377800,25.66
2004-10-01,33.26,34.20,33.14,34.02,3682600,25.19
2004-09-30,34.01,34.01,33.02,33.10,2698200,24.51
2004-09-29,33.42,33.96,33.38,33.71,2359400,24.96
2004-09-28,33.39,33.50,33.16,33.36,2350000,24.70
2004-09-27,33.85,33.86,33.40,33.59,1742300,24.87
2004-09-24,33.59,33.91,33.43,33.79,1463900,25.02
2004-09-23,34.28,34.28,33.45,33.60,2913400,24.88
2004-09-22,34.72,34.90,34.10,34.25,2402900,25.36
2004-09-21,35.08,35.19,34.70,34.78,1342800,25.76
2004-09-20,35.12,35.23,34.59,35.11,1430700,26.00
2004-09-17,35.15,35.46,34.94,35.23,3027100,26.09
2004-09-16,34.75,35.28,34.65,35.21,1706500,26.07
2004-09-15,35.34,35.39,34.56,34.72,2396000,25.71
2004-09-14,35.40,35.43,35.07,35.38,1836500,26.20
2004-09-13,34.65,35.39,34.61,35.30,2083600,26.14
2004-09-10,34.57,34.61,34.11,34.56,2119700,25.59
2004-09-09,34.87,35.00,34.39,34.48,1933900,25.53
2004-09-08,34.93,35.02,34.67,34.96,1601100,25.89
2004-09-07,34.66,34.86,34.58,34.82,1207700,25.78
2004-09-06,34.72,34.92,34.62,34.76,1314200,25.74
2004-09-03,34.42,34.85,34.34,34.58,1533200,25.61
2004-09-02,34.29,34.55,34.14,34.46,1446600,25.52
2004-09-01,34.22,34.50,34.08,34.25,1150300,25.36
2004-08-31,34.24,34.40,33.76,33.89,1615700,25.10
2004-08-30,34.60,34.64,34.02,34.31,1362100,25.41
2004-08-27,34.57,34.80,34.28,34.55,1552200,25.58
2004-08-26,34.45,34.71,34.42,34.47,1638600,25.53
2004-08-25,34.35,34.55,33.97,34.19,1645400,25.32
2004-08-24,33.98,34.43,33.82,34.14,2191400,25.28
2004-08-23,33.47,34.05,33.24,33.87,2230200,25.08
2004-08-20,33.35,33.40,33.04,33.25,1593700,24.62
2004-08-19,33.85,34.07,33.24,33.45,2157000,24.77
2004-08-18,33.70,33.76,33.25,33.61,1917500,24.89
2004-08-17,33.76,34.01,33.42,33.61,2107200,24.89
2004-08-16,32.94,33.80,32.85,33.75,1691300,24.99
2004-08-13,33.30,33.41,32.85,33.17,2617300,24.56
2004-08-12,33.62,33.88,33.24,33.48,1538200,24.79
2004-08-11,34.15,34.20,33.39,33.60,1834800,24.88
2004-08-10,33.60,34.04,33.58,33.98,1822600,25.16
2004-08-09,33.90,33.95,33.26,33.60,1973900,24.88
2004-08-06,34.60,34.68,33.64,33.89,5197200,25.10
2004-08-05,35.65,35.91,34.95,35.04,3491300,25.95
2004-08-04,36.46,36.55,35.52,35.61,4227500,26.37
2004-08-03,36.85,37.23,36.68,37.04,1584200,27.43
2004-08-02,36.90,37.18,36.41,36.83,1444400,27.27
2004-07-30,37.10,37.15,36.83,36.92,1469000,27.34
2004-07-29,36.87,37.38,36.79,37.13,3072000,27.50
2004-07-28,35.85,36.91,35.82,36.72,4330200,27.19
2004-07-27,35.35,35.80,35.22,35.64,1693600,26.39
2004-07-26,35.65,35.83,35.20,35.24,1199300,26.10
2004-07-23,35.40,35.87,35.35,35.62,1299700,26.38
2004-07-22,35.21,35.74,35.21,35.34,1540800,26.17
2004-07-21,35.69,36.00,35.50,35.64,1919500,26.39
2004-07-20,35.15,35.60,35.02,35.33,1483200,26.16
2004-07-19,35.41,35.68,35.23,35.25,1532300,26.10
2004-07-16,35.67,35.88,35.36,35.49,1999100,26.28
2004-07-15,35.55,35.92,35.36,35.50,1938900,26.29
2004-07-14,35.55,35.74,35.30,35.58,2295600,26.35
2004-07-13,35.78,36.04,35.70,35.87,2198200,26.56
2004-07-12,35.55,36.00,35.34,35.45,1919100,26.25
2004-07-09,35.80,36.02,35.61,35.87,2631700,26.56
2004-07-08,35.50,36.10,35.43,35.88,2427700,26.57
2004-07-07,35.27,35.85,35.17,35.58,2634300,26.35
2004-07-06,35.94,35.94,35.21,35.26,1839300,26.11
2004-07-05,35.68,35.94,35.65,35.75,1152200,26.47
2004-07-02,35.91,36.04,35.61,35.70,1690600,26.44
2004-07-01,36.63,36.67,36.04,36.04,2083800,26.69
2004-06-30,36.31,36.60,36.15,36.37,1677400,26.93
2004-06-29,36.18,36.60,36.11,36.33,3276600,26.90
2004-06-28,35.62,36.44,35.38,36.24,2647700,26.84
2004-06-25,35.64,35.83,35.24,35.40,1485700,26.21
2004-06-24,35.36,35.96,35.36,35.65,2446600,26.40
2004-06-23,34.86,35.15,34.76,35.06,1758000,25.96
2004-06-22,35.04,35.23,34.54,34.75,1951100,25.73
2004-06-21,35.50,35.50,34.88,35.16,1327900,26.04
2004-06-18,35.39,35.60,34.92,35.28,3662800,26.13
2004-06-17,35.33,35.60,35.11,35.34,1250000,26.17
2004-06-16,35.31,35.54,35.20,35.33,1505900,26.16
2004-06-15,34.75,35.17,34.68,35.13,1957300,26.01
2004-06-14,35.40,35.53,34.73,34.94,1658300,25.87
2004-06-11,35.71,35.71,35.36,35.56,1027000,26.33
2004-06-10,35.37,35.62,35.31,35.61,1068700,26.37
2004-06-09,35.44,35.85,35.15,35.37,2342300,26.19
2004-06-08,35.28,35.68,34.95,35.14,2373800,26.02
2004-06-07,34.98,35.27,34.91,35.19,1825200,26.06
2004-06-04,34.36,34.84,34.24,34.61,2387400,25.63
2004-06-03,34.55,34.62,34.01,34.36,2946000,25.44
2004-06-02,34.79,34.90,34.57,34.59,1668500,25.61
2004-06-01,34.86,35.00,34.27,34.62,1512100,25.64
2004-05-31,34.76,35.06,34.51,34.90,410600,25.84
2004-05-28,35.08,35.16,34.46,34.70,1824300,25.70
2004-05-27,34.94,35.20,34.59,35.00,2406100,25.92
2004-05-26,34.64,34.95,34.48,34.81,1898600,25.78
2004-05-25,34.17,34.24,33.86,34.11,2487600,25.26
2004-05-24,34.49,34.98,34.45,34.46,1282100,25.52
2004-05-21,34.53,34.88,34.05,34.34,1810900,25.43
2004-05-20,34.70,34.83,34.10,34.51,2026000,25.56
2004-05-19,34.55,35.44,34.55,35.20,2828400,26.07
2004-05-18,34.25,34.49,33.97,34.35,2269600,25.44
2004-05-17,33.99,34.09,33.42,33.90,2235200,25.10
2004-05-14,34.29,34.64,33.90,34.40,2679400,25.47
2004-05-13,34.43,35.06,34.43,34.82,2759100,25.36
2004-05-12,34.61,35.35,34.36,34.48,2499900,25.11
2004-05-11,34.60,34.79,34.23,34.58,2122800,25.18
2004-05-10,34.52,34.63,34.22,34.31,2782000,24.98
2004-05-07,35.10,35.40,34.95,35.28,2111000,25.69
2004-05-06,36.15,36.26,34.99,35.05,3047500,25.52
2004-05-05,35.71,36.40,35.71,36.35,2241300,26.47
2004-05-04,36.51,36.87,36.16,36.30,1480700,26.43
2004-05-03,36.00,36.64,35.66,36.45,1245500,26.54
2004-04-30,35.90,36.46,35.55,35.97,2016200,26.19
2004-04-29,36.46,36.78,35.80,36.00,2690200,26.21
2004-04-28,36.66,37.15,36.27,36.64,2643600,26.68
2004-04-27,36.80,37.07,36.56,37.01,1930700,26.95
2004-04-26,37.59,37.59,36.65,36.70,3366300,26.72
2004-04-23,37.06,37.55,36.92,37.44,5467300,27.26
2004-04-22,36.30,36.86,35.67,36.74,3481500,26.75
2004-04-21,35.49,36.20,35.40,35.90,3003700,26.14
2004-04-20,35.55,35.99,35.33,35.67,2680400,25.97
2004-04-19,35.00,35.47,35.00,35.25,1647500,25.67
2004-04-16,34.95,35.66,34.86,35.11,2951400,25.57
2004-04-15,34.68,35.50,34.60,35.06,2570200,25.53
2004-04-14,35.08,35.13,34.35,34.68,2700600,25.25
2004-04-13,34.85,35.50,34.82,35.29,2564800,25.70
2004-04-12,34.57,34.57,34.57,34.57,000,25.17
2004-04-09,34.57,34.57,34.57,34.57,000,25.17
2004-04-08,34.35,35.00,34.22,34.57,2487000,25.17
2004-04-07,34.64,34.84,33.84,33.93,1874700,24.71
2004-04-06,35.14,35.30,34.55,34.67,2416600,25.25
2004-04-05,34.85,35.25,34.62,35.06,2268300,25.53
2004-04-02,33.94,34.85,33.66,34.71,2791300,25.28
2004-04-01,33.35,33.91,33.12,33.91,2399500,24.69
2004-03-31,33.60,34.09,33.00,33.09,3211900,24.10
2004-03-30,33.52,33.93,33.30,33.46,3621600,24.36
2004-03-29,32.95,33.64,32.85,33.38,2485100,24.31
2004-03-26,33.40,33.50,32.73,32.85,2919000,23.92
2004-03-25,32.87,33.25,32.80,33.00,2859500,24.03
2004-03-24,32.69,32.88,32.25,32.72,3311200,23.83
2004-03-23,32.93,33.27,32.60,32.63,2150700,23.76
2004-03-22,33.70,33.70,32.58,33.10,2326500,24.10
2004-03-19,34.50,34.99,33.81,33.99,6143100,24.75
2004-03-18,34.51,34.62,34.06,34.18,2532800,24.89
2004-03-17,33.44,34.60,33.40,34.43,3532000,25.07
2004-03-16,33.53,33.95,33.25,33.45,2524600,24.36
2004-03-15,33.87,34.33,33.28,33.37,2370100,24.30
2004-03-12,33.30,34.40,32.50,34.17,3602000,24.88
2004-03-11,34.47,34.65,33.05,33.66,5085000,24.51
2004-03-10,35.60,35.62,34.66,34.85,2961800,25.38
2004-03-09,36.04,36.09,35.35,35.71,2176300,26.00
2004-03-08,35.75,36.13,35.66,36.02,1660100,26.23
2004-03-05,35.81,35.94,35.10,35.58,2396600,25.91
2004-03-04,35.75,35.94,35.34,35.76,1990200,26.04
2004-03-03,35.75,35.93,35.50,35.65,3128800,25.96
2004-03-02,35.50,35.88,35.30,35.69,5166900,25.99
2004-03-01,34.66,35.06,34.17,34.51,2294400,25.13
2004-02-27,34.19,35.23,34.04,34.38,4778300,25.03
2004-02-26,33.64,34.07,33.25,33.95,2937600,24.72
2004-02-25,33.32,33.60,32.73,33.36,3289100,24.29
2004-02-24,33.69,33.79,33.00,33.28,2517900,24.23
2004-02-23,33.92,33.95,33.65,33.74,1687200,24.57
2004-02-20,34.05,34.37,33.30,33.62,2772100,24.48
2004-02-19,34.15,34.35,33.88,34.22,2508800,24.92
2004-02-18,33.71,34.19,33.62,33.84,2454300,24.64
2004-02-17,33.77,33.93,33.29,33.85,1737400,24.65
2004-02-16,33.75,33.78,33.15,33.62,1503000,24.48
2004-02-13,34.10,34.43,33.55,33.69,1814500,24.53
2004-02-12,34.33,34.53,33.86,33.99,1958500,24.75
2004-02-11,33.61,34.27,33.61,34.05,2615100,24.79
2004-02-10,33.80,33.98,33.55,33.60,2020000,24.47
2004-02-09,34.05,34.21,33.54,33.69,2307600,24.53
2004-02-06,33.90,34.19,33.63,33.90,2870700,24.69
2004-02-05,34.00,34.17,33.35,33.60,3632900,23.69
2004-02-04,34.02,34.25,33.73,34.15,4331200,24.08
2004-02-03,35.45,35.58,34.36,34.73,3552600,24.49
2004-02-02,35.27,35.60,35.24,35.60,1130200,25.11
2004-01-30,35.48,35.85,34.95,35.19,2835300,24.82
2004-01-29,35.55,35.81,35.25,35.54,2099900,25.06
2004-01-28,35.50,35.95,35.29,35.81,1622800,25.25
2004-01-27,35.84,36.05,35.52,35.59,2359600,25.10
2004-01-26,35.05,35.49,35.05,35.35,1610700,24.93
2004-01-23,35.82,35.90,34.99,35.34,2385900,24.92
2004-01-22,36.01,36.20,35.42,35.54,2135700,25.06
2004-01-21,35.80,36.04,35.27,35.96,2912100,25.36
2004-01-20,36.46,36.69,35.61,36.00,2807800,25.39
2004-01-19,36.95,37.05,36.30,36.40,1822200,25.67
2004-01-16,36.50,37.02,36.38,36.71,3724500,25.89
2004-01-15,36.48,36.48,36.05,36.22,2350300,25.54
2004-01-14,36.00,36.50,35.90,36.25,4192700,25.56
2004-01-13,35.01,35.90,35.01,35.65,3828100,25.14
2004-01-12,34.99,35.09,34.15,34.98,3020700,24.67
2004-01-09,35.45,35.65,34.38,35.01,3658600,24.69
2004-01-08,36.00,36.14,34.88,35.33,4998000,24.91
2004-01-07,36.18,36.31,35.23,35.50,4656700,25.03
2004-01-06,37.61,37.66,35.82,36.00,4247900,25.39
2004-01-05,37.31,37.64,37.07,37.49,2060700,26.44
2004-01-02,37.10,37.41,36.81,37.30,1449800,26.30
2004-01-01,36.75,36.75,36.75,36.75,000,25.92
2003-12-31,36.75,36.75,36.75,36.75,000,25.92
2003-12-30,37.23,37.43,36.65,36.75,968900,25.92
2003-12-29,37.33,37.35,36.79,36.97,1102400,26.07
2003-12-26,36.94,36.94,36.94,36.94,000,26.05
2003-12-25,36.94,36.94,36.94,36.94,000,26.05
2003-12-24,36.94,36.94,36.94,36.94,000,26.05
2003-12-23,37.31,37.31,36.67,36.94,721000,26.05
2003-12-22,36.61,37.25,36.54,36.97,1043400,26.07
2003-12-19,37.01,37.43,36.98,37.10,3249800,26.16
2003-12-18,36.20,37.15,36.09,37.00,1847100,26.09
2003-12-17,37.00,37.05,36.36,36.48,2052600,25.73
2003-12-16,36.66,37.23,36.64,36.94,1919100,26.05
2003-12-15,37.90,37.90,37.02,37.06,2326600,26.13
2003-12-12,37.45,37.86,36.88,37.05,2885300,26.13
2003-12-11,36.25,37.15,36.10,36.98,2884200,26.08
2003-12-10,35.60,36.05,35.54,35.90,2724400,25.32
2003-12-09,36.17,36.45,35.69,35.71,2396500,25.18
2003-12-08,36.25,36.25,35.78,35.97,2076600,25.37
2003-12-05,36.65,36.98,36.26,36.36,2067800,25.64
2003-12-04,36.61,37.31,36.25,36.70,3092200,25.88
2003-12-03,36.18,36.76,36.10,36.58,2962500,25.80
2003-12-02,37.50,37.50,36.12,36.19,2763800,25.52
2003-12-01,37.10,37.40,36.64,37.13,1981800,26.18
2003-11-28,37.60,37.67,36.28,36.73,2198700,25.90
2003-11-27,37.20,37.68,37.00,37.49,1271400,26.44
2003-11-26,37.55,37.93,36.83,36.85,2114500,25.99
2003-11-25,37.32,37.82,37.01,37.60,2196400,26.52
2003-11-24,35.94,37.19,35.83,37.00,1993300,26.09
2003-11-21,35.75,36.08,35.75,36.05,1711400,25.42
2003-11-20,36.40,36.40,35.13,35.95,2431800,25.35
2003-11-19,35.51,36.20,35.25,36.20,2467300,25.53
2003-11-18,36.51,36.94,35.94,36.13,1951800,25.48
2003-11-17,36.92,37.01,36.09,36.41,1622700,25.68
2003-11-14,37.35,38.01,37.04,37.64,2029200,26.54
2003-11-13,37.90,38.21,37.07,37.49,2550900,26.44
2003-11-12,37.45,37.78,36.88,37.62,2095400,26.53
2003-11-11,36.85,37.40,36.65,37.27,1909100,26.28
2003-11-10,37.10,37.70,37.01,37.19,2179700,26.23
2003-11-07,36.53,37.79,36.40,37.50,5787300,26.45
2003-11-06,35.30,36.36,34.77,36.20,3308100,25.53
2003-11-05,35.99,36.21,34.92,35.26,3265900,24.87
2003-11-04,36.35,36.59,35.85,36.00,3291300,25.39
2003-11-03,34.39,36.21,34.38,35.78,4001800,25.23
2003-10-31,33.96,34.60,33.56,34.01,2521100,23.98
2003-10-30,33.55,34.40,33.16,33.96,2678100,23.95
2003-10-29,34.30,34.45,33.29,33.59,2989700,23.69
2003-10-28,33.85,34.22,33.67,34.04,1946200,24.01
2003-10-27,33.91,33.91,33.39,33.57,1327100,23.67
2003-10-24,33.54,33.63,32.96,33.30,1812300,23.48
2003-10-23,33.39,33.88,33.21,33.88,1800300,23.89
2003-10-22,33.93,34.44,33.80,33.94,2842400,23.93
2003-10-21,34.72,34.73,33.17,33.99,3940000,23.97
2003-10-20,34.99,35.11,33.98,34.59,2677400,24.39
2003-10-17,35.58,35.96,34.83,35.00,2052600,24.68
2003-10-16,35.55,35.74,35.07,35.68,1723000,25.16
2003-10-15,35.40,35.79,35.06,35.40,2355600,24.96
2003-10-14,35.47,35.47,34.55,35.07,1618700,24.73
2003-10-13,35.07,35.45,34.85,35.10,1605600,24.75
2003-10-10,35.44,35.44,34.33,34.88,2329600,24.60
2003-10-09,34.43,35.47,34.19,35.50,2410200,25.03
2003-10-08,34.25,34.70,33.75,35.00,2959100,24.68
2003-10-07,34.89,34.90,33.47,34.28,3006500,24.17
2003-10-06,34.15,34.74,33.94,35.00,1674300,24.68
2003-10-03,33.30,34.95,33.07,34.02,2693300,23.99
2003-10-02,34.06,34.17,32.40,32.92,3135200,23.22
2003-10-01,32.42,33.90,32.16,33.80,3688800,23.84
2003-09-30,33.02,33.61,31.26,32.45,4288200,22.88
2003-09-29,33.01,34.10,32.78,33.23,2577600,23.43
2003-09-26,32.58,33.27,32.35,33.37,2206300,23.53
2003-09-25,32.59,33.26,32.50,32.99,2493000,23.26
2003-09-24,34.45,34.45,31.98,32.45,3578100,22.88
2003-09-23,35.24,35.25,33.70,34.50,3444300,24.33
2003-09-22,35.82,35.90,34.21,34.88,3743700,24.60
2003-09-19,36.44,36.55,35.99,37.50,5705300,26.45
2003-09-18,36.19,36.49,35.82,36.41,1666700,25.68
2003-09-17,36.00,36.40,35.84,35.98,2258800,25.37
2003-09-16,35.50,35.84,35.30,35.60,1745300,25.11
2003-09-15,35.46,35.70,35.10,35.43,1555000,24.99
2003-09-12,36.70,36.70,34.91,35.08,2372900,24.74
2003-09-11,35.48,36.29,35.20,36.25,2622300,25.56
2003-09-10,36.20,36.30,34.90,35.37,3623900,24.94
2003-09-09,37.29,37.30,36.10,36.50,2380400,25.74
2003-09-08,37.65,37.65,36.62,37.21,1878700,26.24
2003-09-05,38.35,38.40,36.87,37.85,2306900,26.69
2003-09-04,38.19,38.54,38.10,38.40,2756600,27.08
2003-09-03,37.55,38.69,37.55,38.55,3816400,27.19
2003-09-02,36.77,37.26,36.60,37.25,2131500,26.27
2003-09-01,36.33,36.60,36.09,36.43,1529800,25.69
2003-08-29,36.35,36.59,35.80,35.70,1837700,25.18
2003-08-28,36.25,36.25,35.48,35.94,2636300,25.35
2003-08-27,36.39,36.59,35.36,36.00,2378100,25.39
2003-08-26,37.00,37.10,36.20,36.20,1790500,25.53
2003-08-25,37.29,37.29,36.43,36.97,1475100,26.07
2003-08-22,37.31,37.90,37.16,37.29,1956600,26.30
2003-08-21,36.26,37.55,36.24,37.55,2535300,26.48
2003-08-20,36.36,36.41,35.80,36.20,1515400,25.53
2003-08-19,35.50,36.81,35.41,36.00,3350900,25.39
2003-08-18,34.90,35.44,34.90,35.39,1020100,24.96
2003-08-15,34.90,35.00,34.61,34.79,1546600,24.53
2003-08-14,34.43,35.04,34.43,34.94,1997600,24.64
2003-08-13,33.98,34.90,33.82,34.51,2482500,24.34
2003-08-12,33.43,33.78,33.37,33.72,1263100,23.78
2003-08-11,33.36,33.50,33.07,33.32,1141100,23.50
2003-08-08,33.73,33.90,33.05,33.33,1397000,23.50
2003-08-07,34.30,34.30,32.95,33.55,2626900,23.66
2003-08-06,33.80,34.12,33.26,34.05,1798300,24.01
2003-08-05,34.06,34.13,33.64,33.81,1746900,23.84
2003-08-04,34.05,34.45,33.33,33.83,1530600,23.86
2003-08-01,34.25,34.40,33.68,34.35,1924200,24.22
2003-07-31,33.88,34.61,33.51,34.50,2034800,24.33
2003-07-30,33.05,33.97,33.05,33.56,1725400,23.67
2003-07-29,33.76,34.00,32.81,33.42,2296900,23.57
2003-07-28,34.50,34.82,33.60,33.99,1895000,23.97
2003-07-25,33.50,34.28,33.38,34.23,1806400,24.14
2003-07-24,33.38,34.20,33.00,33.99,1649600,23.97
2003-07-23,33.85,33.97,33.08,33.50,1102300,23.62
2003-07-22,33.20,33.60,32.26,33.85,2046100,23.87
2003-07-21,34.00,34.18,32.95,33.55,1698900,23.66
2003-07-18,33.81,34.29,33.60,33.89,1235500,23.90
2003-07-17,33.81,34.22,33.49,33.93,1898000,23.93
2003-07-16,34.60,34.80,33.50,34.25,1601400,24.15
2003-07-15,34.56,34.90,34.23,34.47,1566200,24.31
2003-07-14,34.60,34.96,34.32,34.82,981200,24.56
2003-07-11,33.61,34.77,33.30,34.41,2195900,24.27
2003-07-10,34.10,34.28,33.33,34.30,2201500,24.19
2003-07-09,35.27,35.33,34.06,34.38,2361800,24.24
2003-07-08,35.38,35.57,34.91,35.42,2081000,24.98
2003-07-07,34.95,35.65,34.75,35.19,2674600,24.82
2003-07-04,33.85,34.83,33.77,34.77,1332900,24.52
2003-07-03,33.25,34.45,33.25,33.97,1887300,23.96
2003-07-02,33.50,34.03,33.12,33.63,2261400,23.72
2003-07-01,33.64,33.64,32.15,32.53,2291300,22.94
2003-06-30,33.68,34.64,33.00,33.40,2586600,23.55
2003-06-27,33.90,34.10,33.11,34.06,1744500,24.02
2003-06-26,31.85,33.63,31.74,33.63,2720500,23.72
2003-06-25,32.95,33.00,31.95,32.31,2609700,22.79
2003-06-24,31.80,32.75,31.75,32.41,2196200,22.86
2003-06-23,32.22,32.22,31.57,31.65,2054100,22.32
2003-06-20,31.88,32.96,31.61,32.35,4955600,22.81
2003-06-19,33.20,33.48,31.70,31.96,3176800,22.54
2003-06-18,32.96,33.58,32.96,33.39,1959200,23.55
2003-06-17,32.60,33.47,32.60,32.94,2518100,23.23
2003-06-16,31.11,32.37,30.75,32.37,1913000,22.83
2003-06-13,31.21,31.85,31.01,31.50,2527700,22.21
2003-06-12,31.71,32.71,31.32,31.20,3530600,22.00
2003-06-11,30.85,31.80,30.62,31.23,3097500,22.02
2003-06-10,30.33,30.99,30.07,30.85,1851700,21.76
2003-06-09,30.88,31.11,30.15,30.48,1240400,21.49
2003-06-06,29.89,31.25,29.89,31.07,3524100,21.91
2003-06-05,29.49,29.90,29.12,29.70,2822800,20.94
2003-06-04,28.90,29.93,28.54,29.55,2796800,20.84
2003-06-03,29.15,29.57,28.58,29.31,2042200,20.67
2003-06-02,29.80,29.85,28.83,29.42,3049300,20.75
2003-05-30,27.85,29.37,27.75,29.37,2147200,20.71
2003-05-29,27.60,28.50,27.39,28.00,1860200,19.75
2003-05-28,27.41,28.04,27.12,27.13,3871600,19.13
2003-05-27,26.78,27.19,26.00,27.20,2288000,19.18
2003-05-26,27.15,27.17,26.52,26.71,892600,18.84
2003-05-23,27.24,27.37,26.07,26.80,2497900,18.90
2003-05-22,26.75,27.21,26.50,26.96,2819400,19.01
2003-05-21,26.47,26.58,25.91,26.44,3160800,18.65
2003-05-20,27.22,27.24,26.15,26.31,3248900,18.55
2003-05-19,28.40,28.48,26.82,27.15,3018200,19.15
2003-05-16,28.80,28.96,28.27,28.53,2512900,20.12
2003-05-15,28.90,29.24,28.59,29.30,1673700,20.30
2003-05-14,28.86,29.54,28.70,29.06,2050600,20.13
2003-05-13,29.30,29.64,28.70,29.28,2707500,20.28
2003-05-12,30.08,30.08,28.65,29.46,3073400,20.41
2003-05-09,28.85,29.76,28.61,29.72,3168100,20.59
2003-05-08,28.68,29.16,28.20,28.50,5533100,19.74
2003-05-07,28.93,29.08,27.86,28.10,4238600,19.46
2003-05-06,29.23,29.39,28.60,28.86,2943700,19.99
2003-05-05,29.51,29.83,28.80,29.26,1930200,20.27
2003-05-02,29.64,30.00,28.73,29.39,2378800,20.36
2003-05-01,29.75,29.75,29.75,29.75,000,20.61
2003-04-30,29.90,30.41,29.60,29.87,1891300,20.69
2003-04-29,30.28,31.07,29.80,30.22,1947700,20.93
2003-04-28,28.92,30.35,28.82,30.06,1142000,20.82
2003-04-25,29.21,29.67,28.83,29.39,1674900,20.36
2003-04-24,30.50,30.68,29.08,29.54,2498400,20.46
2003-04-23,30.50,31.20,30.25,30.75,2141500,21.30
2003-04-22,30.40,30.48,29.52,30.30,1753700,20.99
2003-04-21,30.35,30.35,30.35,30.35,000,21.02
2003-04-18,30.35,30.35,30.35,30.35,000,21.02
2003-04-17,29.41,30.57,29.33,30.35,2400700,21.02
2003-04-16,30.61,30.68,29.46,29.64,2322100,20.53
2003-04-15,30.24,30.65,29.61,30.25,2790100,20.95
2003-04-14,29.00,30.23,28.60,29.79,1786900,20.64
2003-04-11,29.15,29.87,28.83,28.81,2500000,19.96
2003-04-10,28.74,29.30,28.33,28.75,3437200,19.91
2003-04-09,28.82,29.50,28.23,28.66,2535000,19.85
2003-04-08,29.80,29.93,28.27,29.00,3992000,20.09
2003-04-07,29.64,30.56,29.22,30.50,3334700,21.13
2003-04-04,28.20,28.49,27.10,28.31,1999000,19.61
2003-04-03,27.50,28.75,27.43,27.80,3754600,19.26
2003-04-02,27.00,27.85,26.91,27.60,3060700,19.12
2003-04-01,25.60,26.19,25.31,26.02,2241700,18.02
2003-03-31,25.50,25.75,25.09,25.44,1930900,17.62
2003-03-28,26.38,27.15,25.68,26.37,1847400,18.27
2003-03-27,26.45,26.74,25.45,26.43,2688600,18.31
2003-03-26,26.78,27.47,26.20,26.19,2507800,18.14
2003-03-25,25.40,26.60,24.30,27.00,2829500,18.70
2003-03-24,27.61,27.61,25.41,25.85,2861900,17.91
2003-03-21,26.90,28.30,26.90,27.34,8173900,18.94
2003-03-20,26.40,27.15,25.95,26.55,3227000,18.39
2003-03-19,25.44,26.80,24.18,26.23,4211000,18.17
2003-03-18,24.64,25.88,24.20,25.10,4002800,17.39
2003-03-17,23.20,24.75,22.56,24.02,3242200,16.64
2003-03-14,23.13,24.10,22.74,23.50,4335300,16.28
2003-03-13,20.99,22.77,20.86,22.77,5599900,15.77
2003-03-12,21.10,21.65,20.76,21.12,3286100,14.63
2003-03-11,22.10,22.56,20.82,20.96,4094400,14.52
2003-03-10,23.41,23.41,22.13,22.38,2773200,15.50
2003-03-07,22.89,23.38,22.27,23.13,3044300,16.02
2003-03-06,23.94,24.24,23.01,23.38,2776700,16.20
2003-03-05,23.89,24.34,23.70,23.92,3390600,16.57
2003-03-04,26.05,26.07,23.79,24.27,4998900,16.81
2003-03-03,26.30,26.69,25.90,26.35,1768800,18.25
2003-02-28,24.92,26.43,24.70,25.90,3270200,17.94
2003-02-27,23.70,25.22,23.70,25.16,2276500,17.43
2003-02-26,25.03,25.29,23.70,23.70,2651800,16.42
2003-02-25,25.03,25.11,24.52,25.04,2145600,17.34
2003-02-24,25.60,25.60,25.09,25.04,1257500,17.34
2003-02-21,24.59,25.63,24.27,25.64,1903100,17.76
2003-02-20,25.23,25.60,24.37,24.34,2854100,16.86
2003-02-19,25.95,26.19,25.04,24.85,2661200,17.21
2003-02-18,26.19,26.23,25.62,25.94,2601400,17.97
2003-02-17,26.20,26.30,25.50,26.20,1397300,18.15
2003-02-14,24.85,26.19,24.77,25.65,3669800,17.77
2003-02-13,25.11,25.44,24.37,24.55,2821800,16.27
2003-02-12,25.70,25.80,25.13,25.49,2561700,16.89
2003-02-11,25.91,26.39,25.80,25.94,1955000,17.19
2003-02-10,25.50,26.10,25.25,25.55,2212700,16.93
2003-02-07,26.79,27.10,25.80,25.89,3035800,17.16
2003-02-06,27.25,27.47,26.36,26.83,1674500,17.78
2003-02-05,26.70,27.87,26.07,27.56,2373600,18.27
2003-02-04,27.25,27.75,26.56,26.77,2496400,17.74
2003-02-03,27.55,28.20,27.44,27.65,1839800,18.33
2003-01-31,26.39,27.24,25.57,26.87,3153500,17.81
2003-01-30,27.25,27.55,26.32,26.70,3203900,17.70
2003-01-29,26.20,27.60,25.80,27.30,3305500,18.09
2003-01-28,26.60,26.93,25.99,26.50,2956000,17.56
2003-01-27,26.15,26.47,25.34,26.31,3551600,17.44
2003-01-24,27.00,27.01,26.10,26.19,2612100,17.36
2003-01-23,28.10,28.66,26.60,26.50,2210100,17.56
2003-01-22,28.48,28.66,27.40,27.81,2362700,18.43
2003-01-21,28.65,29.13,28.20,28.55,2902500,18.92
2003-01-20,28.28,28.61,28.08,28.29,2344000,18.75
2003-01-17,28.40,28.69,28.01,27.71,2466000,18.37
2003-01-16,28.40,29.18,27.91,28.53,2165100,18.91
2003-01-15,29.51,29.71,28.10,28.37,2945100,18.80
2003-01-14,29.88,30.20,29.03,29.32,2432300,19.43
2003-01-13,29.68,30.37,29.41,29.61,2844500,19.62
2003-01-10,28.90,29.97,28.10,29.20,3472300,19.35
2003-01-09,28.45,28.92,27.32,28.69,3112900,19.02
2003-01-08,30.00,30.00,28.38,28.41,2030100,18.83
2003-01-07,30.30,30.51,29.20,30.06,2179900,19.92
2003-01-06,30.59,30.62,28.87,30.47,1962500,20.19
2003-01-03,30.50,30.81,29.86,30.29,1346200,20.08
2003-01-02,28.75,30.00,28.60,30.40,2262800,20.15
2003-01-01,28.92,28.92,28.92,28.92,000,19.17
2002-12-31,28.92,28.92,28.92,28.92,000,19.17
2002-12-30,27.75,29.20,26.90,28.92,1038400,19.17
2002-12-27,29.59,29.59,27.70,27.97,689900,18.54
2002-12-26,29.45,29.45,29.45,29.45,000,19.52
2002-12-25,29.45,29.45,29.45,29.45,000,19.52
2002-12-24,29.45,29.45,29.45,29.45,000,19.52
2002-12-23,30.12,30.12,28.60,29.30,1166700,19.42
2002-12-20,29.31,30.00,28.71,29.75,3567800,19.72
2002-12-19,30.00,30.65,28.61,29.50,2564800,19.55
2002-12-18,31.00,31.23,29.27,29.30,2930500,19.42
2002-12-17,31.42,31.69,30.90,30.50,1672200,20.21
2002-12-16,30.70,31.67,30.51,31.18,1533700,20.67
2002-12-13,31.01,31.48,30.22,30.68,2163400,20.33
2002-12-12,32.70,32.73,31.03,31.68,3188600,21.00
2002-12-11,33.18,33.28,32.13,33.16,1346300,21.98
2002-12-10,32.24,33.44,31.88,33.00,1648200,21.87
2002-12-09,32.70,33.50,32.01,31.60,1571300,20.94
2002-12-06,33.67,33.70,32.06,33.30,2319300,22.07
2002-12-05,35.13,35.13,33.15,33.00,3081700,21.87
2002-12-04,33.65,34.93,33.10,34.32,2988200,22.75
2002-12-03,34.31,34.34,33.41,33.10,1863900,21.94
2002-12-02,34.45,35.12,33.77,34.28,2068600,22.72
2002-11-29,34.30,35.18,34.03,34.00,1760500,22.53
2002-11-28,33.36,34.90,33.25,34.21,2989100,22.67
2002-11-27,32.17,33.79,32.07,33.74,2475500,22.36
2002-11-26,32.26,32.79,31.87,32.17,2639100,21.32
2002-11-25,33.45,33.74,32.26,32.44,1983000,21.50
2002-11-22,33.80,34.00,32.60,33.25,2806900,22.04
2002-11-21,32.61,33.64,31.70,33.50,4827000,22.20
2002-11-20,32.93,33.15,31.58,32.37,2020300,21.45
2002-11-19,32.78,33.28,32.03,33.27,2273300,22.05
2002-11-18,33.72,33.97,33.01,33.28,1092100,22.06
2002-11-15,34.00,34.23,32.85,32.99,1967200,21.87
2002-11-14,32.92,33.91,32.76,33.84,1751600,22.43
2002-11-13,32.90,33.50,32.38,32.50,1875100,21.54
2002-11-12,33.19,33.43,32.79,33.42,2507500,22.15
2002-11-11,32.13,33.05,31.80,32.52,1875500,21.55
2002-11-08,32.68,33.00,31.88,32.11,3923100,21.28
2002-11-07,34.50,34.60,32.33,33.15,4872400,21.97
2002-11-06,37.30,37.30,33.22,34.40,8771200,22.80
2002-11-05,36.33,37.20,35.80,36.66,1607700,24.30
2002-11-04,36.99,37.33,36.20,36.80,1950700,24.39
2002-11-01,36.00,36.50,34.60,35.58,1323200,23.58
2002-10-31,34.49,36.40,34.41,36.20,2071800,23.99
2002-10-30,34.83,35.44,33.50,33.65,2545800,22.30
2002-10-29,37.27,37.27,34.60,34.85,2492800,23.10
2002-10-28,36.70,37.73,36.54,37.33,1315000,24.74
2002-10-25,37.05,37.05,35.66,36.37,1695600,24.11
2002-10-24,36.50,37.90,35.01,36.68,3028000,24.31
2002-10-23,37.35,37.82,35.41,36.27,2690500,24.04
2002-10-22,37.64,37.84,36.52,36.72,2323800,24.34
2002-10-21,36.60,37.80,36.22,37.20,1686700,24.66
2002-10-18,38.00,38.20,35.92,36.96,2645600,24.50
2002-10-17,35.69,37.47,35.49,37.30,3514000,24.72
2002-10-16,34.06,35.73,33.83,35.03,3018800,23.22
2002-10-15,33.83,35.12,33.70,34.24,4097100,22.69
2002-10-14,33.00,33.25,31.65,32.85,2757700,21.77
2002-10-11,31.10,33.25,30.85,33.10,4183400,21.94
2002-10-10,29.02,31.08,29.02,30.42,3936800,20.16
2002-10-09,31.00,31.12,28.40,30.08,4311400,19.94
2002-10-08,32.66,32.85,29.95,31.00,2943000,20.55
2002-10-07,32.00,33.15,31.16,32.53,2242900,21.56
2002-10-04,33.29,33.88,31.74,33.60,2265500,22.27
2002-10-03,34.00,34.83,33.21,33.35,1422800,22.10
2002-10-02,34.85,35.80,33.95,34.50,3042100,22.87
2002-10-01,32.55,33.90,32.04,33.85,2260000,22.44
2002-09-30,32.70,33.47,31.52,31.50,2481100,20.88
2002-09-27,35.20,35.37,34.10,34.25,2816200,22.70
2002-09-26,32.90,34.75,32.50,34.20,4939700,22.67
2002-09-25,31.00,33.04,30.91,32.17,3823500,21.32
2002-09-24,33.53,33.91,30.85,31.55,4275900,20.91
2002-09-23,34.25,34.65,33.00,33.63,2798900,22.29
2002-09-20,32.20,34.15,32.10,34.11,6295400,22.61
2002-09-19,34.10,34.43,32.52,33.00,1909600,21.87
2002-09-18,35.06,35.20,33.75,34.25,1977900,22.70
2002-09-17,36.60,36.77,34.95,35.43,1487000,23.48
2002-09-16,34.83,36.05,34.80,35.58,1472700,23.58
2002-09-13,35.40,35.90,34.79,35.08,2197500,23.25
2002-09-12,37.28,37.48,35.53,35.80,2208700,23.73
2002-09-11,37.30,38.15,36.70,37.60,1267100,24.92
2002-09-10,36.84,37.69,36.70,37.00,1502000,24.52
2002-09-09,36.31,36.69,35.80,36.45,1002200,24.16
2002-09-06,35.25,36.35,34.54,36.30,1743000,24.06
2002-09-05,35.94,36.15,34.05,35.10,1922600,23.26
2002-09-04,35.69,35.95,34.81,35.25,2468400,23.36
2002-09-03,37.04,37.19,35.00,35.97,2222100,23.84
2002-09-02,38.25,38.25,37.25,37.30,1018200,24.72
2002-08-30,37.88,38.59,37.45,38.41,1636100,25.46
2002-08-29,38.32,38.43,37.10,37.50,2293500,24.85
2002-08-28,39.65,39.65,39.65,39.65,000,26.28
2002-08-27,39.65,39.65,39.65,39.65,000,26.28
2002-08-26,39.65,39.65,39.65,39.65,000,26.28
2002-08-23,39.65,39.65,39.65,39.65,000,26.28
2002-08-22,39.90,40.22,39.31,39.65,1356600,26.28
2002-08-21,39.49,40.27,39.14,39.65,2396300,26.28
2002-08-20,40.60,40.70,39.28,39.37,1921700,26.09
2002-08-19,39.12,40.60,39.02,40.40,1788700,26.78
2002-08-16,40.43,40.43,38.70,39.13,1926400,25.93
2002-08-15,40.00,40.83,39.80,40.20,2662200,26.64
2002-08-14,38.55,39.90,38.52,39.00,1747700,25.85
2002-08-13,38.35,39.94,38.26,39.30,2675300,26.05
2002-08-12,37.50,38.64,37.22,38.40,1555600,25.45
2002-08-09,38.85,39.37,36.10,38.46,4693900,25.49
2002-08-08,40.01,40.30,37.43,38.66,4513000,25.62
2002-08-07,39.88,40.41,38.89,39.65,2991200,26.28
2002-08-06,36.10,39.70,36.00,39.25,3042400,26.01
2002-08-05,38.06,38.68,36.62,37.00,2089600,24.52
2002-08-02,37.90,39.36,37.62,38.31,2575800,25.39
2002-08-01,38.46,39.57,37.31,38.20,2038300,25.32
2002-07-31,40.00,40.20,37.79,38.50,3528900,25.52
2002-07-30,39.95,40.25,39.30,39.98,2916300,26.50
2002-07-29,37.45,40.00,37.22,40.00,2339300,26.51
2002-07-26,36.69,37.35,35.60,36.85,2116500,24.42
2002-07-25,37.40,37.69,35.54,36.20,3289600,23.99
2002-07-24,35.70,36.50,33.35,36.57,3081600,24.24
2002-07-23,36.25,37.30,35.65,36.00,2516200,23.86
2002-07-22,38.02,38.39,35.20,36.00,2742700,23.86
2002-07-19,39.65,39.86,38.02,39.70,2509200,26.31
2002-07-18,39.61,40.58,39.45,40.10,2485500,26.58
2002-07-17,38.40,39.74,37.33,39.57,4241400,26.23
2002-07-16,40.10,40.40,38.12,38.70,2777500,25.65
2002-07-15,40.98,41.73,38.82,39.22,2195900,25.99
2002-07-12,41.85,42.66,40.95,41.22,2234800,27.32
2002-07-11,40.50,41.89,39.96,40.31,3159000,26.72
2002-07-10,42.34,42.85,40.86,41.10,2444400,27.24
2002-07-09,42.89,43.58,42.50,42.80,2872700,28.37
2002-07-08,41.90,42.78,41.41,42.35,1612800,28.07
2002-07-05,40.75,42.78,40.71,42.17,2526400,27.95
2002-07-04,40.04,40.43,39.65,40.25,1134800,26.68
2002-07-03,40.10,40.68,38.80,39.55,2721300,26.21
2002-07-02,41.10,41.54,39.51,40.10,2429300,26.58
2002-07-01,41.40,42.28,41.00,41.15,1973500,27.27
2002-06-28,41.54,41.83,41.22,41.02,4577700,27.19
2002-06-27,41.80,42.25,40.01,40.11,3637400,26.58
2002-06-26,38.30,41.00,38.10,40.50,3828600,26.84
2002-06-25,39.00,40.85,38.89,39.90,3787700,26.44
2002-06-24,38.40,39.18,37.15,37.30,3714700,24.72
2002-06-21,39.60,39.99,37.63,35.86,11046000,23.77
2002-06-20,41.30,42.00,39.76,39.95,3753600,26.48
2002-06-19,41.50,42.10,40.39,41.85,2958200,27.74
2002-06-18,42.51,42.70,41.71,42.45,1410300,28.14
2002-06-17,40.50,42.49,40.44,42.22,2106500,27.98
2002-06-14,41.49,41.75,39.66,39.36,3947200,26.09
2002-06-13,44.83,45.20,41.53,42.05,2770700,27.87
2002-06-12,44.77,44.80,43.87,45.00,1840200,29.83
2002-06-11,44.05,45.40,43.55,45.34,2284600,30.05
2002-06-10,44.49,44.64,43.26,44.35,1423100,29.39
2002-06-07,43.51,44.50,43.51,44.11,1917300,29.24
2002-06-06,44.40,45.43,44.28,45.00,1811800,29.83
2002-06-05,44.29,44.75,43.91,45.50,1530900,30.16
2002-06-04,44.10,44.57,43.62,44.01,1954000,29.17
2002-06-03,45.32,45.50,44.26,44.50,1308800,29.49
2002-05-31,44.86,45.89,44.56,45.87,1502900,30.40
2002-05-30,45.70,45.77,44.65,45.13,1513000,29.91
2002-05-29,46.45,46.45,44.85,45.80,1949800,30.36
2002-05-28,46.50,46.50,46.50,46.50,000,30.82
2002-05-27,46.01,47.08,46.01,46.50,597400,30.82
2002-05-24,46.37,46.95,45.58,46.45,1735400,30.79
2002-05-23,47.26,47.59,46.35,46.48,2371800,30.81
2002-05-22,47.32,48.16,46.78,47.30,2620700,31.35
2002-05-21,47.00,47.69,46.75,47.55,1568500,31.52
2002-05-20,47.58,47.90,47.08,47.25,831700,31.32
2002-05-17,46.50,47.95,46.28,47.55,3008300,31.52
2002-05-16,46.58,47.05,46.11,47.25,1698700,30.97
2002-05-15,47.24,47.24,46.04,46.12,1655000,30.23
2002-05-14,47.38,47.38,46.55,47.13,1955600,30.89
2002-05-13,46.99,47.30,46.53,47.25,2453500,30.97
2002-05-10,46.00,47.56,45.99,47.04,3412500,30.83
2002-05-09,45.75,46.44,45.61,45.85,1412600,30.05
2002-05-08,45.00,46.10,44.90,46.05,3092600,30.19
2002-05-07,45.00,45.16,43.81,45.00,1706200,29.50
2002-05-06,44.29,44.82,44.20,44.45,1017200,29.14
2002-05-03,44.90,45.85,43.82,44.33,1827500,29.06
2002-05-02,44.60,45.50,44.50,44.95,2398800,29.46
2002-05-01,43.62,43.62,43.62,43.62,000,28.59
2002-04-30,43.29,44.32,43.27,43.62,1351500,28.59
2002-04-29,43.75,43.90,42.85,43.15,1710000,28.28
2002-04-26,44.10,45.25,43.77,43.76,2094200,28.68
2002-04-25,44.85,45.11,43.12,44.25,3226700,29.01
2002-04-24,45.40,45.77,44.86,45.05,1128100,29.53
2002-04-23,45.45,45.64,44.86,45.43,1064000,29.78
2002-04-22,45.95,45.95,44.80,45.20,923600,29.63
2002-04-19,45.21,46.00,45.10,46.00,1003100,30.15
2002-04-18,45.60,45.90,45.02,45.45,1562000,29.79
2002-04-17,45.80,45.85,45.16,45.30,1124800,29.69
2002-04-16,44.95,45.97,44.53,45.75,1541500,29.99
2002-04-15,44.50,44.70,44.00,44.54,1067700,29.20
2002-04-12,44.05,45.04,43.85,44.35,1634300,29.07
2002-04-11,45.00,45.30,44.00,44.00,1729400,28.84
2002-04-10,44.65,45.40,44.23,45.40,1349300,29.76
2002-04-09,44.80,45.28,44.45,44.65,1272800,29.27
2002-04-08,44.60,44.77,43.90,44.80,1072300,29.37
2002-04-05,44.64,44.97,44.40,44.76,854700,29.34
2002-04-04,45.23,45.40,44.07,44.55,1669600,29.20
2002-04-03,45.53,46.10,44.80,45.15,1692600,29.60
2002-04-02,45.60,46.20,45.06,45.37,1573600,29.74
2002-04-01,45.90,45.90,45.90,45.90,000,30.09
2002-03-29,45.90,45.90,45.90,45.90,000,30.09
2002-03-28,45.01,46.21,45.01,45.90,1260600,30.09
2002-03-27,45.25,45.80,45.07,45.10,1769500,29.56
2002-03-26,45.30,45.88,44.42,45.18,3151900,29.61
2002-03-25,47.25,47.29,45.35,45.50,2077100,29.82
2002-03-22,47.40,47.60,46.83,47.25,1519100,30.97
2002-03-21,46.30,47.87,46.15,47.41,3256400,31.08
2002-03-20,46.47,47.40,45.74,46.09,2341100,30.21
2002-03-19,46.00,46.81,45.90,46.66,2013600,30.59
2002-03-18,46.09,46.50,45.52,46.00,1486800,30.15
2002-03-15,44.01,46.00,44.00,46.00,6473300,30.15
2002-03-14,44.35,44.63,44.00,44.30,1232600,29.04
2002-03-13,44.12,44.95,43.91,43.77,1506900,28.69
2002-03-12,44.61,44.79,43.36,44.01,1888100,28.85
2002-03-11,44.33,45.13,43.86,44.80,2035800,29.37
2002-03-08,44.26,45.03,44.00,44.50,1955300,29.17
2002-03-07,44.59,44.80,43.78,44.11,2220200,28.91
2002-03-06,44.94,44.94,43.30,44.19,2677300,28.97
2002-03-05,44.50,45.12,44.40,45.09,1883900,29.56
2002-03-04,44.54,44.95,43.91,44.50,2128700,29.17
2002-03-01,42.40,44.43,42.21,44.30,2467100,29.04
2002-02-28,41.65,43.00,41.55,42.85,1835700,28.09
2002-02-27,41.89,42.47,41.62,41.99,1355500,27.52
2002-02-26,41.70,41.89,40.82,41.90,1811000,27.46
2002-02-25,40.38,41.55,39.81,41.88,1407000,27.45
2002-02-22,41.02,41.08,40.27,40.58,1249200,26.60
2002-02-21,41.25,41.65,40.76,41.50,1701600,27.20
2002-02-20,41.20,41.53,40.55,41.33,1276200,27.09
2002-02-19,41.30,41.85,40.64,41.25,1769400,27.04
2002-02-18,41.01,42.12,41.01,41.50,1149000,27.20
2002-02-15,41.94,42.14,41.09,41.09,1205700,26.93
2002-02-14,41.50,42.15,41.00,41.94,1487000,27.49
2002-02-13,40.70,41.66,40.24,41.46,1690800,27.18
2002-02-12,41.17,41.65,40.29,40.55,1831200,26.58
2002-02-11,41.32,41.45,40.05,40.62,1552300,26.63
2002-02-08,39.80,41.17,39.80,40.89,2783400,25.52
2002-02-07,40.06,40.35,39.50,39.88,1688400,24.89
2002-02-06,41.74,41.84,39.90,40.35,2568900,25.18
2002-02-05,41.50,42.08,40.73,41.64,2888600,25.99
2002-02-04,42.15,42.46,41.86,41.78,2048300,26.07
2002-02-01,42.65,43.29,42.05,42.41,2056200,26.47
2002-01-31,41.40,42.94,41.40,42.85,4197500,26.74
2002-01-30,40.40,41.60,40.25,41.27,4083200,25.76
2002-01-29,40.60,42.10,40.60,41.00,5227800,25.59
2002-01-28,39.10,40.55,38.90,40.20,3749000,25.09
2002-01-25,37.96,38.73,37.96,38.49,1448200,24.02
2002-01-24,37.70,38.50,37.51,38.10,1440700,23.78
2002-01-23,38.10,38.45,36.86,38.45,1456400,24.00
2002-01-22,37.51,38.70,37.46,37.66,1664200,23.50
2002-01-21,37.97,37.97,37.61,37.61,545900,23.47
2002-01-18,37.62,38.15,37.50,38.01,1494200,23.72
2002-01-17,36.87,38.20,36.87,38.19,2690400,23.83
2002-01-16,37.96,38.15,36.77,37.27,2281400,23.26
2002-01-15,38.59,38.59,38.59,38.59,000,24.08
2002-01-14,39.20,39.47,38.43,38.59,1770700,24.08
2002-01-11,40.06,40.55,39.20,39.35,1755300,24.56
2002-01-10,40.65,40.65,39.75,40.40,1141600,25.21
2002-01-09,40.14,40.79,39.58,40.51,2025200,25.28
2002-01-08,39.99,40.70,39.70,40.50,2180000,25.27
2002-01-07,41.15,41.19,39.71,40.10,2149600,25.03
2002-01-04,40.65,41.40,40.18,41.40,2342000,25.84
2002-01-03,39.90,40.89,39.71,40.71,1722100,25.41
2002-01-02,38.55,39.85,38.55,40.00,1629300,24.96
2002-01-01,39.15,39.15,39.15,39.15,000,24.43
2001-12-31,39.15,39.15,39.15,39.15,000,24.43
2001-12-28,38.80,39.79,38.80,39.15,569800,24.43
2001-12-27,39.50,39.85,38.95,39.65,1185700,24.74
2001-12-26,39.47,39.47,39.47,39.47,000,24.63
2001-12-25,39.47,39.47,39.47,39.47,000,24.63
2001-12-24,39.47,39.47,39.47,39.47,000,24.63
2001-12-21,38.20,39.70,38.12,39.47,3072600,24.63
2001-12-20,38.38,38.91,37.95,37.95,1206500,23.68
2001-12-19,38.60,38.60,37.80,38.05,2323300,23.75
2001-12-18,38.55,39.04,38.35,38.28,1877500,23.89
2001-12-17,37.20,39.00,36.71,38.70,1688600,24.15
2001-12-14,37.49,38.02,36.71,36.97,1145100,23.07
2001-12-13,38.28,38.38,37.10,37.35,1465900,23.31
2001-12-12,38.15,38.51,37.35,38.13,1415300,23.80
2001-12-11,37.95,38.59,37.55,38.10,1177500,23.78
2001-12-10,38.30,38.44,37.60,38.29,893100,23.90
2001-12-07,39.45,39.45,37.66,38.15,2049600,23.81
2001-12-06,39.46,39.52,38.50,39.25,1933300,24.49
2001-12-05,37.61,39.65,37.61,39.90,2826700,24.90
2001-12-04,36.85,37.84,36.42,37.28,2056400,23.27
2001-12-03,37.00,37.67,36.30,35.49,1276300,22.15
2001-11-30,37.00,37.67,36.30,35.49,1276300,22.15
2001-11-29,36.90,37.32,36.30,36.70,1192100,22.90
2001-11-28,37.31,38.30,36.81,36.90,1694800,23.03
2001-11-27,39.00,39.04,36.80,37.59,3085800,23.46
2001-11-26,39.15,39.60,38.41,38.90,2318400,24.28
2001-11-23,38.55,39.12,37.48,38.75,1445000,24.18
2001-11-22,38.51,38.99,38.06,38.40,1557400,23.96
2001-11-21,38.79,39.94,38.72,38.55,2058100,24.06
2001-11-20,39.51,39.80,38.31,38.82,2146800,24.23
2001-11-19,39.19,39.79,38.85,39.35,1751600,24.56
2001-11-16,38.31,39.90,38.11,37.85,2279700,23.62
2001-11-15,38.65,38.82,37.37,42.35,2626800,26.43
2001-11-14,38.58,38.95,37.62,38.10,2288600,23.78
2001-11-13,36.99,38.47,36.73,38.40,1700000,23.96
2001-11-12,37.65,37.66,35.80,36.90,2021600,23.03
2001-11-09,36.47,37.61,36.47,37.24,1662100,23.24
2001-11-08,36.77,37.39,35.90,37.39,2684900,23.33
2001-11-07,35.51,37.19,35.48,37.20,4067400,23.22
2001-11-06,35.80,35.80,34.70,34.90,1689000,21.78
2001-11-05,34.32,35.75,34.12,35.55,1644300,22.19
2001-11-02,34.00,34.48,33.14,34.20,2406200,21.34
2001-11-01,33.55,34.28,32.20,34.00,1663000,21.22
2001-10-31,32.42,33.70,32.42,33.00,1612300,20.59
2001-10-30,33.55,33.70,32.35,32.10,2026900,20.03
2001-10-29,34.45,34.48,33.52,34.10,1113400,21.28
2001-10-26,34.60,34.99,33.60,34.55,1794300,21.56
2001-10-25,35.00,35.35,34.07,34.37,1347200,21.45
2001-10-24,34.01,35.45,34.01,35.08,2348800,21.89
2001-10-23,34.30,35.50,33.77,34.52,2069100,21.54
2001-10-22,33.29,34.67,32.77,34.23,1531400,21.36
2001-10-19,33.35,33.70,32.20,33.16,1877400,20.69
2001-10-18,33.40,34.24,32.50,33.15,1766000,20.69
2001-10-17,33.99,34.70,33.37,33.58,2062400,20.96
2001-10-16,33.11,33.11,33.11,33.11,000,20.66
2001-10-15,33.14,33.30,32.10,33.11,1273200,20.66
2001-10-12,33.80,34.20,32.34,32.95,1814600,20.56
2001-10-11,32.79,34.15,32.50,34.15,2391500,21.31
2001-10-10,32.00,32.75,31.20,32.58,1669100,20.33
2001-10-09,32.04,32.50,31.42,31.86,1529300,19.88
2001-10-08,30.75,32.25,30.40,32.00,1488400,19.97
2001-10-05,31.10,31.99,30.31,31.21,2486000,19.48
2001-10-04,30.70,31.50,30.00,31.30,3088800,19.53
2001-10-03,29.56,29.56,29.56,29.56,000,18.45
2001-10-02,28.30,29.57,26.80,29.56,3046300,18.45
2001-10-01,28.14,28.50,26.76,28.70,2447300,17.91
2001-09-28,27.30,28.50,27.10,28.03,2508800,17.49
2001-09-27,26.00,27.17,25.30,26.20,1792700,16.35
2001-09-26,26.48,28.23,25.55,26.11,2780900,16.29
2001-09-25,27.79,27.79,25.85,26.55,2869500,16.57
2001-09-24,25.07,25.07,25.07,25.07,000,15.65
2001-09-21,22.65,25.50,21.65,25.07,8039100,15.65
2001-09-20,26.90,27.30,23.55,24.15,4848700,15.07
2001-09-19,28.23,28.88,26.35,26.65,3500200,16.63
2001-09-18,28.05,28.20,26.20,27.85,3537600,17.38
2001-09-17,27.50,29.24,26.15,27.90,4706600,17.41
2001-09-14,31.01,31.34,27.50,27.70,3693000,17.29
2001-09-13,32.00,32.00,30.10,31.05,3016100,19.38
2001-09-12,32.05,33.36,29.80,31.57,4946700,19.70
2001-09-11,35.31,35.73,31.10,33.10,3624100,20.66
2001-09-10,36.15,36.49,34.75,34.72,2178800,21.67
2001-09-07,37.32,37.66,36.00,36.00,3512700,22.47
2001-09-06,37.68,38.35,36.57,36.87,4853300,23.01
2001-09-05,36.61,38.31,36.58,36.66,3737500,22.88
2001-09-04,35.69,37.59,35.62,36.64,2613900,22.87
2001-09-03,34.96,35.79,34.15,35.20,1696600,21.97
2001-08-31,35.29,36.05,34.80,35.15,1428600,21.94
2001-08-30,35.41,36.00,35.06,35.34,2171400,22.05
2001-08-29,35.26,35.60,34.42,35.35,2053000,22.06
2001-08-28,36.18,36.66,35.09,35.17,1076600,21.95
2001-08-27,36.64,36.85,35.80,36.25,599100,22.62
2001-08-24,36.49,36.80,35.99,36.63,1669500,22.86
2001-08-23,35.49,36.24,35.03,36.22,1721000,22.60
2001-08-22,34.56,36.80,34.51,35.30,3701900,22.03
2001-08-21,35.24,35.58,34.64,34.75,1644700,21.69
2001-08-20,34.90,35.90,34.02,35.15,2492900,21.94
2001-08-17,36.48,36.48,33.70,35.20,3467600,21.97
2001-08-16,38.00,38.02,35.73,36.00,3288600,22.47
2001-08-15,38.66,38.89,37.81,38.06,1454600,23.75
2001-08-14,38.78,39.17,38.65,38.78,1347300,24.20
2001-08-13,38.41,38.95,38.25,38.70,988400,24.15
2001-08-10,38.66,39.17,38.20,38.37,2018900,23.95
2001-08-09,38.50,39.10,38.26,38.57,1478600,24.07
2001-08-08,39.75,39.95,38.37,39.04,3081200,24.36
2001-08-07,41.25,41.40,39.80,40.00,3224300,24.96
2001-08-06,39.80,40.68,39.80,40.40,1523200,25.21
2001-08-03,40.79,41.07,39.75,40.00,1255600,24.96
2001-08-02,40.70,41.82,40.33,40.20,2637000,25.09
2001-08-01,40.53,40.90,39.91,40.41,1388800,25.22
2001-07-31,39.80,40.40,39.67,40.49,1602600,25.27
2001-07-30,39.89,40.15,39.71,39.95,1059200,24.93
2001-07-27,39.90,40.29,39.78,39.96,1472800,24.94
2001-07-26,39.60,39.90,39.22,39.97,1014900,24.94
2001-07-25,39.21,40.10,39.21,39.70,1581500,24.78
2001-07-24,38.84,39.60,38.75,39.20,1036600,24.46
2001-07-23,39.15,39.81,38.52,39.20,1303100,24.46
2001-07-20,38.25,39.25,38.16,38.85,1214100,24.25
2001-07-19,38.77,38.92,37.96,38.75,1464100,24.18
2001-07-18,39.59,39.63,38.50,38.90,1674100,24.28
2001-07-17,39.80,40.00,39.35,39.58,1477800,24.70
2001-07-16,40.10,40.47,38.95,39.75,2847800,24.81
2001-07-13,39.79,39.79,39.79,39.79,000,24.83
2001-07-12,40.40,40.65,39.65,39.79,2189000,24.83
2001-07-11,39.75,40.25,39.19,40.10,1720900,25.03
2001-07-10,40.25,40.58,39.80,39.90,1515200,24.90
2001-07-09,39.81,40.38,39.66,39.95,1005700,24.93
2001-07-06,40.22,40.90,39.58,40.04,1272000,24.99
2001-07-05,40.18,40.70,39.77,40.22,1518000,25.10
2001-07-04,39.83,40.49,39.83,40.04,959500,24.99
2001-07-03,39.80,40.40,39.70,39.40,1821300,24.59
2001-07-02,38.57,40.40,38.50,39.56,1360300,24.69
2001-06-29,39.00,39.14,38.04,39.10,1313300,24.40
2001-06-28,38.35,39.08,38.11,38.15,1363700,23.81
2001-06-27,37.50,38.99,37.50,38.65,1151500,24.12
2001-06-26,38.13,38.18,37.47,37.93,1595300,23.67
2001-06-25,38.62,38.75,37.91,38.12,1214100,23.79
2001-06-22,38.65,38.94,38.15,38.67,997500,24.13
2001-06-21,38.40,38.94,37.96,38.50,1306100,24.03
2001-06-20,38.00,38.55,37.65,38.27,1035400,23.88
2001-06-19,37.80,38.75,37.80,37.90,1212700,23.65
2001-06-18,37.99,38.40,37.73,37.86,1240700,23.63
2001-06-15,38.65,38.65,38.65,38.65,000,24.12
2001-06-14,39.45,39.70,38.70,38.65,1048700,24.12
2001-06-13,39.99,40.15,39.23,39.57,1343500,24.69
2001-06-12,40.09,40.09,39.05,39.51,1784600,24.66
2001-06-11,40.50,40.50,39.83,39.99,1182200,24.96
2001-06-08,41.27,41.40,40.25,40.46,1604100,25.25
2001-06-07,40.10,41.51,39.90,41.00,2237500,25.59
2001-06-06,40.49,40.49,39.64,39.95,946100,24.93
2001-06-05,40.20,40.73,39.90,40.00,1172700,24.96
2001-06-04,40.00,40.53,39.86,39.80,821800,24.84
2001-06-01,40.30,40.30,38.60,39.43,1451000,24.61
2001-05-31,39.00,40.03,38.25,40.11,1508700,25.03
2001-05-30,39.39,39.39,38.69,39.13,1057500,24.42
2001-05-29,39.85,40.17,38.70,39.22,1776400,24.48
2001-05-28,40.35,40.50,39.81,40.10,660800,25.03
2001-05-25,40.50,40.85,40.00,40.04,976900,24.99
2001-05-24,39.95,40.80,39.95,40.41,506000,25.22
2001-05-23,40.25,40.40,39.82,40.16,1312600,25.06
2001-05-22,40.90,41.00,40.07,40.50,1393300,25.27
2001-05-21,40.10,41.09,39.80,41.19,2561300,25.71
2001-05-18,40.25,42.25,40.25,41.50,3235200,25.90
2001-05-17,41.37,41.62,40.18,40.40,1398500,25.21
2001-05-16,40.01,40.95,39.32,40.95,1969500,25.56
2001-05-15,40.51,40.85,40.18,40.20,2190700,24.80
2001-05-14,40.30,40.61,40.07,40.30,1625700,24.86
2001-05-11,41.37,41.37,40.40,40.45,3428200,24.95
2001-05-10,39.47,39.47,39.47,39.47,000,24.35
2001-05-09,39.05,39.89,38.32,39.47,1386500,24.35
2001-05-08,39.30,39.79,38.80,39.02,716900,24.07
2001-05-07,38.87,38.87,38.87,38.87,000,23.98
2001-05-04,39.30,39.38,38.55,38.87,1521300,23.98
2001-05-03,39.01,40.00,39.01,39.30,2031800,24.25
2001-05-02,37.90,39.42,37.48,39.30,2086900,24.25
2001-05-01,37.40,37.40,37.40,37.40,000,23.07
2001-04-30,36.75,38.00,36.75,37.40,1086500,23.07
2001-04-27,37.99,38.08,36.31,37.20,1325900,22.95
2001-04-26,37.60,38.49,37.35,38.00,1095600,23.44
2001-04-25,37.31,37.99,36.91,37.75,1654100,23.29
2001-04-24,36.90,38.15,36.90,37.49,751000,23.13
2001-04-23,38.00,38.12,36.92,37.46,991800,23.11
2001-04-20,37.42,38.49,37.42,38.04,1599500,23.47
2001-04-19,37.50,38.00,36.64,37.50,1232400,23.13
2001-04-18,37.00,37.90,36.40,36.85,1205200,22.73
2001-04-17,36.70,36.99,36.25,36.65,856800,22.61
2001-04-16,36.80,36.80,36.80,36.80,000,22.70
2001-04-13,36.80,36.80,36.80,36.80,000,22.70
2001-04-12,35.71,36.90,35.41,36.80,946200,22.70
2001-04-11,35.88,36.51,35.20,35.90,1640000,22.15
2001-04-10,35.40,36.02,35.02,35.46,1583200,21.88
2001-04-09,34.40,35.43,34.37,35.49,690700,21.89
2001-04-06,35.00,35.60,34.51,34.48,1062100,21.27
2001-04-05,34.83,34.96,34.13,35.00,1132200,21.59
2001-04-04,33.50,34.44,33.22,34.27,1436700,21.14
2001-04-03,35.00,35.00,33.30,33.50,1951000,20.67
2001-04-02,34.85,35.45,33.85,34.95,1102400,21.56
2001-03-30,36.07,36.53,34.57,34.57,1892900,21.33
2001-03-29,34.75,36.40,34.75,36.20,2015400,22.33
2001-03-28,35.61,36.13,34.64,35.57,2057300,21.94
2001-03-27,33.78,35.35,33.60,35.33,2261500,21.80
2001-03-26,33.30,33.90,32.60,33.60,1476000,20.73
2001-03-23,32.89,33.05,31.43,33.12,2739200,20.43
2001-03-22,33.98,33.98,31.02,32.07,3162200,19.78
2001-03-21,34.03,35.00,33.82,33.95,1836400,20.94
2001-03-20,35.40,35.45,34.30,34.66,1002800,21.38
2001-03-19,35.05,35.48,34.15,35.05,1246600,21.62
2001-03-16,35.10,36.30,34.75,35.00,16778600,21.59
2001-03-15,35.50,36.19,33.74,35.01,3591500,21.60
2001-03-13,38.10,38.60,37.51,38.05,1596200,23.47
2001-03-12,39.01,39.69,38.42,38.50,1746600,23.75
2001-03-09,39.14,39.45,38.71,39.47,1850500,24.35
2001-03-08,37.89,39.40,37.89,39.01,1490800,24.07
2001-03-07,37.50,38.35,37.50,37.80,1051600,23.32
2001-03-06,38.87,39.09,37.41,37.72,1403800,23.27
2001-03-05,38.51,39.17,38.40,39.32,617000,24.26
2001-03-02,38.45,39.20,38.28,38.77,873600,23.92
2001-03-01,37.67,38.66,37.36,38.60,1289100,23.81
2001-02-28,38.05,38.62,37.32,38.06,1080700,23.48
2001-02-27,38.35,38.35,37.60,38.16,960700,23.54
2001-02-26,39.24,39.24,37.60,37.92,1155700,23.39
2001-02-23,39.50,39.57,38.60,39.20,1079600,24.18
2001-02-22,39.99,40.12,38.87,39.18,1434700,24.17
2001-02-21,40.00,40.50,39.66,40.00,1014400,24.68
2001-02-20,39.62,40.29,38.90,39.96,1439500,24.65
2001-02-19,38.30,39.88,38.30,39.61,765100,24.44
2001-02-16,39.88,39.88,38.70,38.54,1108600,23.78
2001-02-15,38.97,38.97,38.97,38.97,000,24.04
2001-02-14,38.26,39.25,37.89,38.97,943500,24.04
2001-02-13,39.09,39.18,38.39,38.32,709900,23.64
2001-02-12,38.50,39.25,38.50,39.06,685400,24.10
2001-02-09,38.89,39.25,38.42,38.52,781500,23.76
2001-02-08,38.92,39.25,38.26,38.70,887000,23.88
2001-02-07,38.51,39.25,38.10,38.90,821100,24.00
2001-02-06,38.20,39.33,37.95,38.70,1276100,23.88
2001-02-05,38.30,38.68,37.22,38.15,924600,23.54
2001-02-02,38.30,39.00,37.50,37.95,876300,23.41
2001-02-01,37.49,38.90,37.40,38.59,688000,23.81
2001-01-31,37.50,37.85,36.80,37.30,870600,23.01
2001-01-30,37.89,37.89,37.11,37.93,529000,23.40
2001-01-29,38.60,38.60,37.38,37.80,918000,23.32
2001-01-26,37.50,39.20,37.50,38.07,1032500,23.49
2001-01-25,38.80,38.94,37.70,38.01,820700,23.45
2001-01-24,39.25,39.39,38.10,38.40,1164500,23.69
2001-01-23,38.99,38.99,38.06,39.15,1050600,24.15
2001-01-22,37.05,38.70,37.05,38.50,2174900,23.75
2001-01-19,36.50,37.10,36.31,37.00,1020200,22.83
2001-01-18,35.90,37.00,35.75,36.51,1050500,22.52
2001-01-17,35.74,36.45,34.80,36.50,1166500,22.52
2001-01-16,35.10,35.97,34.84,35.00,841300,21.59
2001-01-15,35.00,35.99,34.85,35.57,537900,21.94
2001-01-12,34.55,36.00,34.51,34.60,903600,21.35
2001-01-11,35.55,35.55,34.05,34.85,1313500,21.50
2001-01-10,36.50,36.65,36.00,36.00,785100,22.21
2001-01-09,37.00,37.00,36.35,37.08,1174000,22.88
2001-01-08,37.00,37.30,36.40,37.50,1178100,23.13
2001-01-05,35.11,35.11,35.11,35.11,000,21.66
2001-01-04,35.15,36.04,33.80,35.11,1203000,21.66
2001-01-03,34.22,35.80,32.40,34.53,1593500,21.30
2001-01-02,35.73,36.20,34.15,34.47,420600,21.27
2001-01-01,34.90,34.90,34.90,34.90,000,21.53
2000-12-29,34.76,35.00,34.19,34.90,454100,21.53
2000-12-28,36.00,36.00,33.21,34.00,666700,20.98
2000-12-27,33.06,35.50,33.00,36.00,893200,22.21
2000-12-22,33.45,34.29,32.76,32.93,971300,20.32
2000-12-21,33.73,34.90,33.50,33.50,1270600,20.67
2000-12-20,35.50,37.25,34.00,35.77,919300,22.07
2000-12-19,33.75,36.44,33.71,35.50,1049600,21.90
2000-12-18,33.96,34.90,33.77,34.19,1083900,21.09
2000-12-15,34.15,35.05,33.70,33.89,2460900,20.91
2000-12-14,34.35,36.00,34.18,34.62,1156800,21.36
2000-12-13,36.00,36.00,34.40,34.86,955100,21.51
2000-12-12,35.61,36.00,35.30,35.48,927200,21.89
2000-12-11,35.48,35.90,34.71,35.50,1087600,21.90
2000-12-08,34.00,35.55,34.00,35.42,937600,21.85
2000-12-07,33.60,35.94,33.56,33.80,1452400,20.85
2000-12-06,34.25,36.00,32.85,34.40,2114900,21.22
2000-12-05,33.36,34.25,32.52,33.95,1168600,20.94
2000-12-04,33.51,34.39,31.92,32.68,1329500,20.16
2000-12-01,34.30,35.15,33.22,33.81,1228900,20.86
2000-11-30,36.75,36.75,34.43,34.43,1362300,21.24
2000-11-29,36.70,37.50,35.68,36.45,1081500,22.49
2000-11-28,36.15,37.60,35.55,36.26,1030600,22.37
2000-11-27,35.68,36.50,35.00,35.53,942400,21.92
2000-11-24,35.60,35.94,34.04,34.96,1246200,21.57
2000-11-23,35.20,36.09,33.31,35.00,1219400,21.59
2000-11-22,36.15,36.48,34.64,35.00,1832800,21.59
2000-11-21,36.10,37.10,36.00,36.45,1669100,22.49
2000-11-20,38.49,38.49,36.75,36.90,770600,22.76
2000-11-17,38.62,39.41,38.00,38.05,1171300,23.47
2000-11-16,39.61,40.11,39.01,39.18,1272500,24.17
2000-11-15,39.16,40.20,38.71,40.00,1190400,24.68
2000-11-14,38.30,38.30,38.30,38.30,000,23.63
2000-11-13,38.60,38.76,37.30,38.30,940500,23.63
2000-11-10,39.10,40.00,38.03,38.90,1063200,24.00
2000-11-09,39.45,39.45,38.60,39.11,760700,24.13
2000-11-08,39.97,39.99,38.35,38.90,977500,24.00
2000-11-07,40.31,40.49,39.30,39.40,934900,24.31
2000-11-06,39.90,40.54,39.18,39.95,722500,24.65
2000-11-03,38.99,40.04,38.20,40.00,1191900,24.68
2000-11-02,39.99,40.00,38.27,38.89,859800,23.99
2000-11-01,38.96,40.74,38.25,39.85,1413300,24.58
2000-10-31,38.04,38.04,38.04,38.04,000,23.47
2000-10-30,38.85,39.10,37.62,38.04,1145800,23.47
2000-10-27,37.55,39.18,37.35,38.07,1714800,23.49
2000-10-26,37.40,37.75,37.00,37.64,1014400,23.22
2000-10-25,36.85,37.43,36.61,37.69,910300,23.25
2000-10-24,37.49,37.49,37.49,37.49,000,23.13
2000-10-23,36.80,37.49,36.70,37.49,973000,23.13
2000-10-20,39.00,39.00,39.00,39.00,000,24.06
2000-10-19,39.00,39.00,39.00,39.00,000,24.06
2000-10-18,39.00,39.00,39.00,39.00,000,24.06
2000-10-17,39.00,39.00,39.00,39.00,000,24.06
2000-10-16,39.00,39.00,39.00,39.00,000,24.06
2000-10-13,39.00,39.00,39.00,39.00,000,24.06
2000-10-12,39.39,39.60,37.07,39.00,1864200,24.06
2000-10-11,38.47,39.91,38.12,39.39,1574600,24.30
2000-10-10,38.70,39.97,38.70,39.25,725100,24.21
2000-10-09,38.90,39.70,38.25,39.11,1272800,24.13
2000-10-06,41.54,41.70,38.90,39.30,1927200,24.25
2000-10-05,41.04,41.63,40.51,41.60,1222500,25.66
2000-10-04,40.50,41.77,39.85,40.85,3173700,25.20
2000-10-03,39.68,39.68,39.68,39.68,000,24.48
2000-10-02,38.60,40.04,38.60,39.68,1677300,24.48
2000-09-29,38.00,39.35,37.75,38.80,2409900,23.94
2000-09-28,36.65,37.90,36.46,37.88,1238100,23.37
2000-09-27,37.58,37.58,36.68,36.85,1092100,22.73
2000-09-26,37.00,37.40,36.71,37.55,728100,23.17
2000-09-25,37.22,37.35,36.56,37.32,1311200,23.02
2000-09-22,37.40,38.10,36.85,37.40,1165700,23.07
2000-09-21,36.30,37.50,35.62,37.59,1798200,23.19
2000-09-20,38.00,38.00,36.11,36.15,1234700,22.30
2000-09-19,36.70,38.00,36.70,38.04,1134900,23.47
2000-09-18,36.41,37.52,36.22,36.57,993500,22.56
2000-09-15,37.64,38.11,36.92,36.00,1947900,22.21
2000-09-14,37.33,37.65,36.60,37.15,618000,22.92
2000-09-13,38.19,38.19,38.19,38.19,000,23.56
2000-09-12,38.00,38.30,37.35,38.19,812500,23.56
2000-09-11,37.50,38.21,37.21,37.67,493700,23.24
2000-09-08,37.60,38.11,37.37,38.33,612400,23.65
2000-09-07,36.50,38.00,36.40,38.00,678300,23.44
2000-09-06,36.95,37.50,36.46,36.69,635800,22.64
2000-09-05,36.80,37.76,36.40,37.27,515800,22.99
2000-09-04,36.40,37.40,35.85,37.00,628800,22.83
2000-09-01,36.10,36.40,35.95,36.40,1202400,22.46
2000-08-31,36.62,36.62,35.96,36.55,508500,22.55
2000-08-30,38.15,38.19,36.10,36.25,1279200,22.36
2000-08-29,37.99,38.33,37.32,38.00,557400,23.44
2000-08-28,37.74,38.10,37.40,37.71,461200,23.26
2000-08-25,37.19,37.88,36.62,37.35,567200,23.04
2000-08-24,36.75,37.58,36.70,37.25,540400,22.98
2000-08-23,37.35,37.35,36.27,36.90,807200,22.76
2000-08-22,36.50,37.44,35.96,36.96,753100,22.80
2000-08-21,36.75,36.79,35.72,36.28,523300,22.38
2000-08-18,37.49,37.65,36.22,36.30,918900,22.39
2000-08-17,37.31,37.66,36.75,37.50,634100,23.13
2000-08-16,36.63,38.00,36.60,37.40,813700,23.07
2000-08-15,37.40,37.43,36.22,36.60,435900,22.58
2000-08-14,38.12,38.12,36.30,37.00,553000,22.83
2000-08-11,37.77,38.11,37.20,37.51,494300,23.14
2000-08-10,37.50,38.30,36.83,37.45,870000,23.10
2000-08-09,36.31,37.98,36.30,37.40,985400,23.07
2000-08-08,36.80,37.49,35.91,36.75,939100,22.67
2000-08-07,36.49,36.74,36.00,36.63,483400,22.60
2000-08-04,36.10,37.08,35.71,36.25,1180500,22.36
2000-08-03,35.99,36.50,35.50,36.30,791900,22.39
2000-08-02,36.09,36.87,35.25,34.60,1071300,21.35
2000-08-01,38.30,38.35,35.20,36.28,2267900,22.38
2000-07-31,36.61,38.66,36.12,36.70,2044900,22.64
2000-07-28,36.89,37.44,36.10,36.40,809600,22.46
2000-07-27,37.00,37.00,36.01,36.89,626400,22.76
2000-07-26,36.31,37.35,35.83,37.10,828200,22.89
2000-07-25,36.96,37.22,36.30,36.76,605900,22.68
2000-07-24,36.99,37.99,35.81,37.53,956200,23.15
2000-07-21,37.35,37.87,36.77,37.00,735600,22.83
2000-07-20,35.95,37.90,35.72,37.75,1391700,23.29
2000-07-19,36.50,36.55,35.83,35.80,905200,22.09
2000-07-18,35.80,36.67,35.54,36.50,1028000,22.52
2000-07-17,36.01,36.40,35.25,35.83,1121300,22.10
2000-07-14,37.17,37.98,35.61,36.44,2143500,22.48
2000-07-13,37.61,37.61,37.61,37.61,000,23.20
2000-07-12,36.25,38.00,35.90,37.61,1674400,23.20
2000-07-11,34.99,36.35,34.68,36.06,1287400,22.25
2000-07-10,35.46,35.46,34.57,34.50,840400,21.28
2000-07-07,36.19,36.19,36.19,36.19,000,22.33
2000-07-06,34.10,37.25,33.70,36.19,3488200,22.33
2000-07-05,33.21,34.00,33.10,33.50,721900,20.67
2000-07-04,32.40,33.49,32.40,33.35,754500,20.57
2000-07-03,31.70,32.40,31.20,32.28,722100,19.91
2000-06-30,32.30,32.60,31.40,31.60,951200,19.49
2000-06-29,31.80,33.00,30.76,32.88,968600,20.28
2000-06-28,31.09,31.60,30.85,31.46,906900,19.41
2000-06-27,31.40,31.79,30.75,31.15,1167100,19.22
2000-06-26,31.43,32.32,31.40,31.51,746400,19.44
2000-06-23,32.75,32.75,31.45,31.65,647900,19.53
2000-06-22,33.03,33.14,32.20,32.21,1201400,19.87
2000-06-21,33.48,33.66,32.72,32.54,930600,20.07
2000-06-20,33.20,33.40,32.73,32.93,766500,20.32
2000-06-19,32.95,33.49,32.87,33.20,1615100,20.48
2000-06-16,34.70,34.98,33.55,33.56,10205300,20.70
2000-06-15,34.45,34.68,34.00,34.48,638100,21.27
2000-06-14,34.45,34.79,33.41,34.29,781600,21.15
2000-06-13,33.00,34.47,33.00,34.18,1403100,21.09
2000-06-12,32.99,33.40,32.70,33.07,350900,20.40
2000-06-09,32.39,32.88,31.63,32.59,908100,20.11
2000-06-08,32.60,32.70,31.42,31.20,932600,19.25
2000-06-07,33.40,33.50,31.55,32.05,1121600,19.77
2000-06-06,33.69,34.37,32.65,33.00,984700,20.36
2000-06-05,34.05,34.05,33.10,33.16,487500,20.46
2000-06-02,33.40,34.34,33.02,33.76,1384500,20.83
2000-06-01,32.15,33.30,32.15,33.13,431700,20.44
2000-05-31,32.31,32.60,31.36,32.60,1287600,20.11
2000-05-30,32.26,32.54,31.25,32.35,1005700,19.96
2000-05-29,32.58,32.60,32.10,32.45,191400,20.02
2000-05-26,32.20,32.54,31.83,32.29,951400,19.92
2000-05-25,32.50,32.97,31.75,32.70,1711400,20.17
2000-05-24,30.70,32.35,30.30,32.15,1462800,19.83
2000-05-23,30.90,31.40,30.25,30.70,1013300,18.94
2000-05-22,30.11,31.18,29.77,30.40,987000,18.75
2000-05-19,30.50,30.75,29.85,30.50,1235800,18.82
2000-05-18,31.80,31.80,30.30,30.75,1577400,18.97
2000-05-17,33.00,33.10,31.50,31.78,857500,19.61
2000-05-16,32.65,33.50,31.80,33.50,1222600,20.42
2000-05-15,33.00,33.24,32.50,32.59,617100,19.87
2000-05-12,34.00,34.00,32.50,33.00,754900,20.12
2000-05-11,32.76,35.19,32.12,34.00,1596200,20.73
2000-05-10,33.78,34.50,32.50,33.60,1745700,20.48
2000-05-09,33.25,33.25,33.25,33.25,000,20.27
2000-05-08,32.70,33.25,32.00,33.25,1432700,20.27
2000-05-05,32.00,32.89,31.15,32.89,1202500,20.05
2000-05-04,30.74,31.75,30.38,31.50,1198100,19.20
2000-05-03,31.00,31.13,30.08,30.75,1576400,18.74
2000-05-02,30.79,31.50,30.00,31.50,1670700,19.20
2000-05-01,29.60,29.60,29.60,29.60,000,18.04
2000-04-28,30.76,31.35,27.40,29.60,6052800,18.04
2000-04-27,30.25,30.95,29.81,30.20,602300,18.41
2000-04-26,31.00,31.00,30.10,30.50,604200,18.59
2000-04-25,30.90,31.30,29.95,30.70,735900,18.71
2000-04-24,30.01,30.01,30.01,30.01,000,18.29
2000-04-21,30.01,30.01,30.01,30.01,000,18.29
2000-04-20,29.99,30.20,29.25,30.01,2188400,18.29
2000-04-19,30.20,30.46,29.12,30.00,1429300,18.29
2000-04-18,31.69,31.69,29.80,30.10,1429600,18.35
2000-04-17,29.43,31.40,28.80,31.40,1564100,19.14
2000-04-14,31.33,31.88,30.40,30.90,1440900,18.84
2000-04-13,32.40,32.40,31.30,32.10,1139400,19.57
2000-04-12,32.99,33.11,32.35,32.50,1135600,19.81
2000-04-11,32.35,32.70,31.83,32.45,751400,19.78
2000-04-10,32.10,33.00,31.75,32.50,1429900,19.81
2000-04-07,32.15,32.15,30.55,31.35,2126000,19.11
2000-04-06,33.09,33.09,31.65,32.20,1011300,19.63
2000-04-05,33.54,33.94,31.65,33.20,1500000,20.24
2000-04-04,33.15,33.92,32.42,33.92,1285400,20.68
2000-04-03,33.43,33.43,32.30,33.15,1113100,20.21
2000-03-31,33.26,33.70,32.13,33.15,1885900,20.21
2000-03-30,35.00,35.40,33.40,33.93,2297500,20.68
2000-03-29,33.50,35.29,33.01,34.40,2529600,20.97
2000-03-28,32.85,33.50,31.80,33.15,1596900,20.21
2000-03-27,33.99,33.99,32.52,32.55,990200,19.84
2000-03-24,33.98,34.00,31.71,33.80,1974100,20.60
2000-03-23,34.50,34.69,32.42,33.40,3211100,20.36
2000-03-22,33.50,34.45,32.13,34.45,3869200,21.00
2000-03-21,31.00,33.30,30.90,33.10,3723300,20.18
2000-03-20,31.00,31.45,30.05,30.70,3251300,18.71
2000-03-17,32.50,33.09,29.61,29.99,28719500,18.28
2000-03-16,31.95,32.75,29.75,31.75,9502600,19.35
2000-03-15,29.30,31.25,29.00,31.05,10337100,18.93
2000-03-14,27.00,27.84,26.67,27.31,1462000,16.65
2000-03-13,26.70,27.20,26.08,26.55,944300,16.18
2000-03-10,25.80,26.60,25.50,26.20,830000,15.97
2000-03-09,25.80,25.99,25.22,25.70,1129800,15.67
2000-03-08,25.01,26.31,24.96,25.78,1344000,15.71
2000-03-07,25.25,25.50,24.90,25.33,1126000,15.44
2000-03-06,25.76,26.27,25.40,25.80,941100,15.73
2000-03-03,26.25,26.80,25.75,26.00,965500,15.85
2000-03-02,27.05,27.13,25.65,26.90,1201200,16.40
2000-03-01,27.01,27.36,26.20,26.91,1452900,16.40
2000-02-29,26.70,26.91,26.20,26.66,925800,16.25
2000-02-28,26.51,27.00,25.82,26.11,965100,15.92
2000-02-25,26.62,27.35,26.62,27.00,1432800,16.46
2000-02-24,26.76,27.48,26.03,26.90,1357500,16.40
2000-02-23,28.00,28.00,26.00,26.90,1734500,16.40
2000-02-22,27.50,28.60,27.36,27.75,2684200,16.92
2000-02-21,27.10,27.99,26.80,27.55,2973100,16.79
2000-02-18,28.00,28.50,25.88,26.20,6234100,15.97
2000-02-17,25.45,26.27,24.80,25.20,1303500,15.36
2000-02-16,25.10,25.70,24.30,25.60,2021900,15.60
2000-02-15,25.80,25.80,24.50,25.00,1272900,15.24
2000-02-14,25.85,26.50,24.89,25.35,1715500,15.45
2000-02-11,26.30,26.30,24.80,25.65,1967900,15.64
2000-02-10,25.00,26.30,24.70,25.85,1243300,15.76
2000-02-09,24.70,25.10,24.10,25.00,1317700,15.24
2000-02-08,25.00,25.25,24.07,25.00,2249400,15.24
2000-02-07,25.56,26.40,24.69,25.10,2047400,15.30
2000-02-04,26.20,26.68,25.21,25.46,1773200,15.52
2000-02-03,24.75,25.98,24.66,25.70,3704200,15.67
2000-02-02,24.75,25.22,23.80,24.28,2105500,14.80
2000-02-01,24.09,24.60,23.41,24.20,2078000,14.75
2000-01-31,24.60,24.70,23.45,23.60,1266100,14.39
2000-01-28,24.50,25.20,24.40,25.02,1356700,15.25
2000-01-27,24.65,24.85,23.68,24.25,1465500,14.78
2000-01-26,23.60,24.65,23.60,24.45,1488200,14.90
2000-01-25,24.63,25.04,23.10,23.33,3369100,14.22
2000-01-24,25.76,26.20,24.73,24.75,1642900,15.09
2000-01-21,26.11,26.29,25.45,25.75,2074900,15.70
2000-01-20,27.31,27.57,26.20,26.20,1659400,15.97
2000-01-19,27.05,27.65,26.65,27.59,1996600,16.82
2000-01-18,27.20,27.35,26.74,27.00,1385900,16.46
2000-01-17,27.89,27.89,26.50,27.28,1278000,16.63
2000-01-14,27.80,28.15,26.73,27.20,2218500,16.58
2000-01-13,28.00,28.33,27.06,27.40,1614600,16.70
2000-01-12,28.01,28.70,28.01,28.19,966900,17.18
2000-01-11,28.51,28.70,27.74,28.60,1303000,17.43
2000-01-10,28.26,28.99,27.60,28.70,1275700,17.49
2000-01-07,27.76,28.30,27.27,27.60,1575700,16.82
2000-01-06,27.27,28.40,27.00,27.65,1064700,16.85
2000-01-05,27.50,28.10,27.00,27.74,1359500,16.91
2000-01-04,29.50,29.60,27.73,28.30,1564000,17.25
2000-01-03,31.00,32.00,28.66,29.49,1335300,17.98