Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,37.70,38.38,37.60,38.22,2317000,38.22
2012-04-16,37.62,37.73,37.39,37.48,2757300,37.48
2012-04-13,38.03,38.34,37.49,37.53,3816300,37.53
2012-04-12,39.00,39.49,38.78,38.81,3371600,38.81
2012-04-11,38.72,38.85,38.52,38.78,2632900,38.78
2012-04-10,38.46,38.86,38.25,38.39,3277700,38.39
2012-04-09,38.10,38.70,37.65,38.44,2507400,38.44
2012-04-05,38.28,38.54,38.20,38.22,2421900,38.22
2012-04-04,38.40,38.79,38.30,38.48,2198700,38.48
2012-04-03,39.13,39.22,38.46,38.68,2894800,38.68
2012-04-02,39.70,39.74,39.03,39.19,2359400,39.19
2012-03-30,39.49,39.76,39.15,39.66,2769300,39.66
2012-03-29,38.84,39.27,38.83,39.20,1860700,39.20
2012-03-28,39.47,39.67,38.95,39.08,1812800,39.08
2012-03-27,39.68,39.70,39.39,39.48,2265900,39.48
2012-03-26,39.15,39.60,39.01,39.60,2328100,39.60
2012-03-23,38.14,39.20,38.14,38.96,2965500,38.96
2012-03-22,38.28,38.74,38.26,38.29,2283300,38.29
2012-03-21,38.69,38.79,38.52,38.56,2665800,38.56
2012-03-20,38.30,38.85,38.30,38.81,3602800,38.81
2012-03-19,38.22,38.68,38.12,38.56,2628500,38.56
2012-03-16,38.06,38.54,38.06,38.32,3077500,38.32
2012-03-15,38.24,38.25,37.81,37.91,2487700,37.91
2012-03-14,37.88,38.51,37.82,38.24,3182500,38.24
2012-03-13,37.98,38.10,37.65,38.02,3130600,38.02
2012-03-12,37.79,38.05,37.70,37.74,1948200,37.74
2012-03-09,37.45,37.95,37.38,37.86,3661500,37.86
2012-03-08,37.00,37.51,36.91,37.45,3583900,37.45
2012-03-07,36.40,36.91,36.31,36.85,1638900,36.85
2012-03-06,36.36,36.81,36.20,36.28,3321300,36.28
2012-03-05,36.54,36.88,36.46,36.55,2289400,36.55
2012-03-02,37.22,37.30,36.56,36.59,2262500,36.59
2012-03-01,37.19,37.62,37.19,37.30,2821500,37.30
2012-02-29,37.66,37.79,37.32,37.37,2770600,37.37
2012-02-28,37.71,37.87,37.58,37.70,1985800,37.70
2012-02-27,37.47,37.84,37.45,37.70,2284200,37.70
2012-02-24,37.38,37.75,37.13,37.70,2312500,37.70
2012-02-23,36.89,37.45,36.89,37.44,2907200,37.44
2012-02-22,36.28,36.84,36.22,36.80,4185800,36.80
2012-02-21,36.70,36.76,36.11,36.19,3091000,36.19
2012-02-17,37.04,37.15,36.56,36.68,3168100,36.68
2012-02-16,36.65,36.99,36.61,36.96,2789800,36.96
2012-02-15,37.58,37.72,36.64,36.71,3655400,36.71
2012-02-14,37.14,37.80,37.14,37.55,4704100,37.42
2012-02-13,37.68,38.05,36.91,37.21,8235000,37.08
2012-02-10,38.81,38.88,38.38,38.60,1855400,38.47
2012-02-09,39.33,39.33,38.95,38.97,1483600,38.84
2012-02-08,38.98,39.52,38.73,39.35,2135300,39.21
2012-02-07,38.85,38.97,38.46,38.87,2037800,38.74
2012-02-06,39.10,39.32,38.85,38.98,2548000,38.85
2012-02-03,39.55,39.72,39.08,39.23,2692100,39.09
2012-02-02,39.58,39.79,38.93,39.34,2611700,39.20
2012-02-01,39.23,39.90,39.13,39.81,2389200,39.67
2012-01-31,39.02,39.68,38.86,38.97,2775600,38.84
2012-01-30,38.88,39.00,38.56,38.82,3913100,38.69
2012-01-27,38.91,39.65,38.56,38.98,3142600,38.85
2012-01-26,38.88,39.33,37.53,39.00,6379700,38.86
2012-01-25,39.45,39.81,39.02,39.72,2231800,39.58
2012-01-24,39.63,39.75,39.47,39.55,1936900,39.41
2012-01-23,39.99,40.22,39.46,39.80,2544300,39.66
2012-01-20,39.47,40.12,39.35,40.09,2798400,39.95
2012-01-19,38.94,39.46,38.73,39.40,1675100,39.26
2012-01-18,38.46,39.04,38.19,39.04,1616000,38.90
2012-01-17,38.30,38.57,38.10,38.30,1531300,38.17
2012-01-13,38.42,38.54,37.68,37.80,2481300,37.67
2012-01-12,38.78,38.93,38.57,38.84,1248100,38.71
2012-01-11,38.89,38.92,38.45,38.61,1130800,38.48
2012-01-10,38.85,39.16,38.68,39.01,1535300,38.87
2012-01-09,38.58,38.72,38.15,38.57,1222700,38.44
2012-01-06,38.50,38.72,38.25,38.59,1775100,38.46
2012-01-05,37.89,38.49,37.82,38.49,2376000,38.36
2012-01-04,38.06,38.32,37.75,38.20,1603000,38.07
2012-01-03,37.77,38.38,37.68,38.07,1938000,37.94
2011-12-30,37.28,37.44,37.17,37.19,839400,37.06
2011-12-29,36.87,37.40,36.81,37.33,893600,37.20
2011-12-28,37.73,37.76,36.80,36.83,1306900,36.70
2011-12-27,37.32,37.79,37.25,37.71,885200,37.58
2011-12-23,37.31,37.46,37.12,37.42,1338700,37.29
2011-12-22,37.04,37.33,36.96,37.08,1550900,36.95
2011-12-21,37.15,37.30,36.78,37.04,1538200,36.91
2011-12-20,36.86,37.29,36.74,37.10,2501900,36.97
2011-12-19,36.67,36.90,36.30,36.47,2717700,36.34
2011-12-16,36.57,36.99,36.32,36.75,5807900,36.62
2011-12-15,35.86,36.31,35.72,35.80,1831400,35.68
2011-12-14,35.63,35.95,35.56,35.57,2847600,35.45
2011-12-13,36.06,36.50,35.77,35.86,4220000,35.74
2011-12-12,36.15,36.27,35.73,35.84,2248200,35.72
2011-12-09,36.38,36.70,36.22,36.37,2085300,36.24
2011-12-08,36.48,36.62,36.22,36.28,2666200,36.15
2011-12-07,36.32,36.78,36.22,36.59,2931500,36.46
2011-12-06,36.75,36.93,36.44,36.44,2323400,36.31
2011-12-05,37.50,37.56,36.36,36.61,3056200,36.48
2011-12-02,37.60,37.65,36.85,37.01,2119800,36.88
2011-12-01,37.02,37.47,36.96,37.24,2250400,37.11
2011-11-30,37.31,37.56,36.79,37.15,3386400,37.02
2011-11-29,36.66,36.74,36.15,36.38,2799000,36.25
2011-11-28,36.86,37.09,36.24,36.44,1670100,36.31
2011-11-25,36.38,36.51,35.75,35.98,1317100,35.86
2011-11-23,36.37,36.67,36.07,36.37,1410500,36.24
2011-11-22,36.57,37.16,36.36,36.63,2546400,36.50
2011-11-21,36.90,36.99,36.26,36.72,2266500,36.59
2011-11-18,37.78,37.84,37.25,37.28,1981000,37.15
2011-11-17,38.03,38.18,37.36,37.52,1962500,37.39
2011-11-16,39.07,39.07,38.05,38.08,1791300,37.82
2011-11-15,38.99,39.46,38.70,39.35,1953400,39.08
2011-11-14,39.46,39.72,39.17,39.19,1538500,38.92
2011-11-11,39.20,40.07,39.18,39.67,1874800,39.40
2011-11-10,38.67,38.91,38.09,38.73,1895100,38.46
2011-11-09,38.53,38.97,37.98,38.23,3302200,37.97
2011-11-08,39.80,39.80,39.09,39.58,1444300,39.31
2011-11-07,39.35,39.73,38.94,39.72,1509400,39.45
2011-11-04,39.67,39.80,38.95,39.22,2672300,38.95
2011-11-03,40.21,40.48,39.75,39.92,3183200,39.65
2011-11-02,40.51,40.70,39.62,39.87,1972600,39.60
2011-11-01,39.51,40.69,38.41,40.04,2762300,39.77
2011-10-31,41.82,41.96,40.72,40.80,2971700,40.52
2011-10-28,42.32,42.32,41.31,42.08,1890300,41.79
2011-10-27,40.95,42.15,40.95,41.98,3019600,41.69
2011-10-26,40.27,41.12,40.27,40.90,3778100,40.62
2011-10-25,40.26,40.65,39.55,39.60,1897900,39.33
2011-10-24,39.84,40.65,39.71,40.65,1734700,40.37
2011-10-21,39.17,39.72,39.05,39.71,1627800,39.44
2011-10-20,38.39,38.81,38.03,38.75,2544000,38.48
2011-10-19,38.41,38.81,38.03,38.19,1712900,37.93
2011-10-18,37.81,38.69,37.40,38.36,1654200,38.10
2011-10-17,37.90,38.25,37.82,37.89,1209400,37.63
2011-10-14,38.29,38.47,37.98,38.18,1525200,37.92
2011-10-13,37.53,37.98,37.36,37.94,2155000,37.68
2011-10-12,37.23,37.90,36.91,37.62,3340100,37.36
2011-10-11,36.74,37.13,36.65,37.01,1283700,36.76
2011-10-10,36.32,37.19,36.28,37.08,1911400,36.83
2011-10-07,36.21,36.42,35.33,35.78,3512900,35.53
2011-10-06,36.66,36.66,34.74,36.10,5640800,35.85
2011-10-05,35.92,36.91,35.81,36.38,4209000,36.13
2011-10-04,35.25,36.26,34.78,35.92,5200000,35.67
2011-10-03,37.01,37.59,35.72,35.74,5382100,35.49
2011-09-30,37.47,38.29,37.15,37.27,3282600,37.01
2011-09-29,39.13,39.52,37.37,37.72,3563100,37.46
2011-09-28,39.22,39.35,38.57,38.60,2239800,38.34
2011-09-27,39.89,40.03,39.01,39.16,2759000,38.89
2011-09-26,37.95,38.96,37.28,38.91,3041400,38.64
2011-09-23,37.66,38.15,37.40,37.76,2363900,37.50
2011-09-22,37.29,38.21,37.20,38.00,3813000,37.74
2011-09-21,39.76,39.95,38.35,38.37,1830600,38.11
2011-09-20,39.70,40.37,39.33,39.69,2135300,39.42
2011-09-19,38.75,39.58,38.74,39.41,2454500,39.14
2011-09-16,38.78,39.93,38.77,39.31,4420900,39.04
2011-09-15,39.58,39.63,37.61,38.58,4256300,38.32
2011-09-14,38.70,39.58,38.05,39.17,1985600,38.90
2011-09-13,38.08,38.64,37.88,38.52,1959700,38.26
2011-09-12,37.71,38.17,37.34,38.08,2708100,37.82
2011-09-09,39.36,39.36,38.25,38.40,2776300,38.14
2011-09-08,39.88,40.31,39.57,39.74,2043300,39.47
2011-09-07,39.39,40.00,39.05,39.97,1514600,39.70
2011-09-06,37.87,39.09,37.45,39.07,3023400,38.80
2011-09-02,38.84,39.60,38.75,38.81,1987900,38.54
2011-09-01,39.48,40.37,39.27,39.48,2773400,39.21
2011-08-31,39.67,40.00,39.28,39.58,2562300,39.31
2011-08-30,38.93,39.53,38.78,39.27,2645200,39.00
2011-08-29,38.79,39.32,38.79,39.23,1516900,38.96
2011-08-26,37.41,38.75,36.74,38.48,2738700,38.22
2011-08-25,38.27,38.48,37.48,37.58,2771800,37.32
2011-08-24,38.13,38.43,37.48,38.19,3106200,37.93
2011-08-23,37.42,38.29,37.21,38.26,3492700,38.00
2011-08-22,38.22,38.24,37.27,37.39,3964900,37.13
2011-08-19,37.30,37.95,37.10,37.54,3897400,37.28
2011-08-18,37.63,38.13,37.20,37.69,5549900,37.43
2011-08-17,38.54,38.95,38.31,38.69,2140000,38.31
2011-08-16,38.61,38.72,37.90,38.50,3827400,38.12
2011-08-15,38.81,38.90,38.19,38.89,2849800,38.51
2011-08-12,37.85,38.34,37.24,38.30,3838800,37.92
2011-08-11,35.72,38.00,35.50,37.44,3937800,37.07
2011-08-10,36.06,36.33,35.15,35.24,4815200,34.89
2011-08-09,35.12,36.71,34.33,36.63,7094700,36.27
2011-08-08,36.32,36.53,34.61,34.63,4277200,34.29
2011-08-05,36.86,37.28,35.65,36.81,4519600,36.45
2011-08-04,37.61,37.81,36.26,36.26,4367900,35.90
2011-08-03,37.85,38.21,37.39,38.16,4564400,37.79
2011-08-02,37.72,37.89,37.44,37.73,5937500,37.36
2011-08-01,38.35,39.31,36.88,37.73,6439700,37.36
2011-07-29,38.25,38.85,37.97,38.31,6162200,37.93
2011-07-28,41.87,42.07,37.64,38.72,10974600,38.34
2011-07-27,39.77,40.11,38.95,39.01,3377600,38.63
2011-07-26,40.26,40.29,39.86,39.93,2142700,39.54
2011-07-25,40.33,40.58,40.06,40.35,2825900,39.95
2011-07-22,39.89,40.78,39.58,40.52,5589200,40.12
2011-07-21,39.75,39.91,37.62,39.26,16958600,38.87
2011-07-20,41.92,41.93,41.58,41.75,1194500,41.34
2011-07-19,41.39,41.88,41.22,41.85,1707000,41.44
2011-07-18,41.17,41.69,40.73,41.20,1759800,40.80
2011-07-15,42.36,42.36,41.74,41.99,1235100,41.58
2011-07-14,42.48,42.99,42.15,42.22,1404600,41.81
2011-07-13,42.50,42.78,42.20,42.32,877000,41.90
2011-07-12,42.27,42.84,42.20,42.28,1684100,41.86
2011-07-11,42.30,42.65,42.11,42.31,1450400,41.89
2011-07-08,42.68,42.77,42.36,42.65,1509200,42.23
2011-07-07,43.36,43.47,42.84,43.05,1326300,42.63
2011-07-06,42.19,43.27,42.08,43.09,2480600,42.67
2011-07-05,42.02,42.36,41.92,42.28,1310800,41.86
2011-07-01,41.37,42.13,41.18,42.12,3024100,41.71
2011-06-30,41.28,41.65,41.23,41.40,2034000,40.99
2011-06-29,41.60,41.61,41.07,41.09,2821400,40.69
2011-06-28,40.69,41.45,40.69,41.40,1771900,40.99
2011-06-27,39.96,40.84,39.80,40.65,2654500,40.25
2011-06-24,41.25,41.34,40.05,40.14,2953900,39.75
2011-06-23,41.10,41.38,40.41,41.31,2394100,40.90
2011-06-22,41.57,41.66,41.21,41.23,1467400,40.83
2011-06-21,41.40,41.72,41.37,41.58,1632500,41.17
2011-06-20,40.99,41.43,40.99,41.39,1187100,40.98
2011-06-17,41.27,41.46,40.95,41.00,2009900,40.60
2011-06-16,41.11,41.11,40.47,41.06,2474900,40.66
2011-06-15,41.05,41.43,40.91,41.04,2211700,40.64
2011-06-14,41.08,41.36,40.82,41.24,2133300,40.84
2011-06-13,40.80,41.20,40.74,40.80,1808000,40.40
2011-06-10,41.46,41.47,40.82,41.12,2951000,40.72
2011-06-09,40.97,41.69,40.78,41.54,2498600,41.13
2011-06-08,40.76,41.02,40.60,40.97,2485800,40.57
2011-06-07,40.64,41.03,40.24,40.91,2631700,40.51
2011-06-06,40.22,40.59,40.18,40.45,1747200,40.05
2011-06-03,40.25,40.50,40.15,40.35,1957700,39.95
2011-06-02,40.68,40.81,40.15,40.75,1682900,40.35
2011-06-01,41.09,41.40,40.70,40.71,1635800,40.31
2011-05-31,41.36,41.51,40.97,41.22,2189400,40.82
2011-05-27,41.26,41.41,40.57,41.06,2430200,40.66
2011-05-26,41.51,41.58,41.04,41.43,1416900,41.02
2011-05-25,41.52,41.62,40.90,41.52,2202500,41.11
2011-05-24,41.36,41.36,40.90,40.91,2035200,40.51
2011-05-23,41.14,41.48,40.91,41.35,2167200,40.94
2011-05-20,41.75,41.77,41.49,41.59,1667100,41.18
2011-05-19,42.05,42.14,41.60,41.83,2644900,41.31
2011-05-18,42.01,42.01,41.70,41.84,2803200,41.32
2011-05-17,42.07,42.09,41.35,42.04,2485300,41.51
2011-05-16,41.91,42.45,41.80,42.27,1906100,41.74
2011-05-13,42.39,42.50,41.80,42.04,1351800,41.51
2011-05-12,42.01,42.49,41.77,42.44,2089400,41.91
2011-05-11,42.32,42.50,41.98,42.21,1972500,41.68
2011-05-10,42.26,42.42,41.96,42.31,2074200,41.78
2011-05-09,41.45,42.46,41.37,42.22,2335800,41.69
2011-05-06,41.31,41.85,41.30,41.47,1860200,40.95
2011-05-05,40.61,41.38,40.39,41.03,2363400,40.52
2011-05-04,41.10,41.11,40.63,40.76,2743500,40.25
2011-05-03,41.17,41.58,40.80,41.15,2324500,40.63
2011-05-02,40.76,41.23,40.46,41.17,4350500,40.65
2011-04-29,41.16,41.16,39.77,40.64,4500000,40.13
2011-04-28,42.18,42.50,40.23,41.00,5874400,40.49
2011-04-27,41.09,42.12,41.09,42.03,3182000,41.50
2011-04-26,41.21,41.53,40.81,41.08,1900000,40.56
2011-04-25,40.47,40.97,40.15,40.96,2629800,40.45
2011-04-21,40.55,40.60,40.27,40.55,1402800,40.04
2011-04-20,40.14,40.67,40.06,40.49,1536500,39.98
2011-04-19,39.50,39.82,39.45,39.77,1869800,39.27
2011-04-18,39.31,39.75,38.86,39.50,2477600,39.00
2011-04-15,39.81,39.93,39.50,39.59,2685400,39.09
2011-04-14,39.48,39.74,39.15,39.64,2028100,39.14
2011-04-13,39.78,39.97,39.39,39.65,1832200,39.15
2011-04-12,40.01,40.19,39.47,39.60,2775500,39.10
2011-04-11,40.29,40.46,40.04,40.14,2097400,39.64
2011-04-08,40.86,40.91,40.06,40.20,2541000,39.70
2011-04-07,40.21,40.63,40.07,40.58,1831900,40.07
2011-04-06,40.75,40.79,39.63,40.57,2608700,40.06
2011-04-05,40.42,40.71,40.24,40.58,2236500,40.07
2011-04-04,40.53,40.88,40.26,40.57,2112800,40.06
2011-04-01,39.75,40.56,39.70,40.35,4156500,39.84
2011-03-31,39.38,39.62,39.29,39.56,1515700,39.06
2011-03-30,39.90,39.90,39.37,39.46,2184900,38.97
2011-03-29,39.30,39.85,39.25,39.73,1710800,39.23
2011-03-28,39.34,39.49,39.07,39.38,1990400,38.89
2011-03-25,39.07,39.48,39.07,39.29,2379300,38.80
2011-03-24,38.30,39.20,38.22,39.06,2518000,38.57
2011-03-23,38.02,38.30,37.83,38.15,2394200,37.67
2011-03-22,37.90,38.45,37.90,38.30,2660600,37.82
2011-03-21,37.61,38.46,37.51,37.85,2708100,37.38
2011-03-18,36.96,37.55,36.86,37.30,2980800,36.83
2011-03-17,36.96,37.12,36.52,36.62,2515900,36.16
2011-03-16,36.28,36.92,35.95,36.60,4613900,36.14
2011-03-15,36.15,36.71,35.98,36.44,3518800,35.98
2011-03-14,36.67,37.09,36.50,36.62,1906200,36.16
2011-03-11,37.26,37.74,36.87,37.02,2184500,36.56
2011-03-10,38.13,38.13,37.47,37.54,1572700,37.07
2011-03-09,37.41,38.83,37.22,38.45,3535600,37.97
2011-03-08,37.28,37.71,37.15,37.55,1282600,37.08
2011-03-07,37.82,37.97,37.08,37.30,2032900,36.83
2011-03-04,37.67,37.72,37.20,37.67,2064600,37.20
2011-03-03,37.48,37.78,37.29,37.61,2246400,37.14
2011-03-02,37.34,37.60,37.10,37.16,2330500,36.69
2011-03-01,37.91,37.99,37.30,37.31,2060000,36.84
2011-02-28,37.51,37.95,37.51,37.91,2546100,37.43
2011-02-25,36.87,37.43,36.74,37.39,1322400,36.92
2011-02-24,36.95,36.97,36.34,36.73,1796100,36.27
2011-02-23,37.30,37.30,36.62,36.84,2384300,36.38
2011-02-22,37.26,37.80,37.03,37.40,2634300,36.93
2011-02-18,37.35,37.80,37.26,37.79,2326900,37.32
2011-02-17,36.38,37.51,35.49,37.43,3588500,36.96
2011-02-16,36.60,36.65,35.99,36.37,2331400,35.91
2011-02-15,36.68,36.88,36.42,36.60,1608900,36.04
2011-02-14,36.57,36.89,36.52,36.87,1829600,36.31
2011-02-11,36.54,36.75,36.40,36.66,1695500,36.10
2011-02-10,36.58,36.71,36.30,36.71,1595800,36.15
2011-02-09,36.45,36.70,36.30,36.67,1700000,36.11
2011-02-08,35.81,36.74,35.81,36.56,2206500,36.00
2011-02-07,36.79,37.08,36.42,36.48,2523900,35.92
2011-02-04,35.38,36.71,34.40,36.56,4428100,36.00
2011-02-03,35.72,35.86,34.57,35.39,4873000,34.85
2011-02-02,35.58,36.29,35.31,35.52,3929500,34.98
2011-02-01,36.11,36.80,36.11,36.29,4903200,35.74
2011-01-31,36.14,36.38,35.84,35.86,2035100,35.31
2011-01-28,36.90,37.00,35.95,36.00,1931100,35.45
2011-01-27,36.51,37.08,36.48,36.82,3558200,36.26
2011-01-26,36.08,36.69,36.01,36.39,2804500,35.84
2011-01-25,36.19,36.31,35.75,35.95,2613600,35.40
2011-01-24,36.03,36.42,36.03,36.29,2464900,35.74
2011-01-21,35.87,36.30,35.72,36.10,5801200,35.55
2011-01-20,35.62,35.79,35.04,35.72,2324600,35.18
2011-01-19,36.08,36.15,35.39,35.55,2099900,35.01
2011-01-18,35.44,36.26,35.40,36.17,4899100,35.62
2011-01-14,35.28,35.45,34.94,35.43,2547600,34.89
2011-01-13,34.90,35.38,34.74,35.38,2058400,34.84
2011-01-12,35.21,35.25,34.76,34.86,1728600,34.33
2011-01-11,34.83,35.24,34.75,35.07,1931700,34.54
2011-01-10,34.86,34.92,34.56,34.73,2206900,34.20
2011-01-07,34.82,35.00,34.64,34.93,2971000,34.40
2011-01-06,34.40,35.02,34.34,34.86,3344200,34.33
2011-01-05,33.93,34.49,33.92,34.46,3705900,33.93
2011-01-04,34.43,34.48,33.91,33.94,2066300,33.42
2011-01-03,34.26,34.88,34.25,34.32,2607800,33.80
2010-12-31,34.12,34.27,34.06,34.12,1096500,33.60
2010-12-30,34.59,34.59,34.14,34.22,1538500,33.70
2010-12-29,34.27,34.72,34.22,34.64,1551800,34.11
2010-12-28,34.35,34.47,34.11,34.19,1160200,33.67
2010-12-27,34.25,34.45,34.12,34.30,1988700,33.78
2010-12-23,34.08,34.50,34.07,34.40,2254100,33.88
2010-12-22,33.70,34.50,33.67,34.14,3020500,33.62
2010-12-21,33.36,33.76,33.36,33.74,3743000,33.23
2010-12-20,33.38,33.47,33.18,33.38,1933700,32.87
2010-12-17,32.76,33.45,32.52,33.18,3874200,32.67
2010-12-16,32.35,32.75,31.90,32.68,3014000,32.18
2010-12-15,31.90,32.45,31.88,32.27,4239900,31.78
2010-12-14,31.67,32.09,31.59,31.94,2895000,31.45
2010-12-13,32.15,32.17,31.27,31.42,3071500,30.94
2010-12-10,31.73,32.11,31.68,32.11,1873500,31.62
2010-12-09,31.91,32.11,31.58,31.71,1337600,31.23
2010-12-08,32.29,32.31,31.58,31.72,2421200,31.24
2010-12-07,32.40,32.50,32.18,32.28,2471000,31.79
2010-12-06,32.14,32.29,31.96,32.18,2095800,31.69
2010-12-03,31.76,32.20,31.63,32.14,2521700,31.65
2010-12-02,31.54,31.93,31.43,31.88,2294100,31.39
2010-12-01,31.16,31.64,31.07,31.55,3372000,31.07
2010-11-30,30.61,30.96,30.56,30.85,3506400,30.38
2010-11-29,30.69,31.07,30.56,30.86,3589700,30.39
2010-11-26,30.69,30.91,30.51,30.89,611300,30.42
2010-11-24,31.01,31.22,30.74,30.94,1657500,30.47
2010-11-23,30.85,31.05,30.69,30.95,2376900,30.48
2010-11-22,30.94,31.23,30.94,31.11,3927100,30.64
2010-11-19,31.42,31.47,30.99,31.02,3547300,30.55
2010-11-18,30.89,31.52,30.70,31.44,4653700,30.96
2010-11-17,31.00,31.05,30.70,30.77,1715600,30.20
2010-11-16,31.11,31.35,30.77,30.99,2288600,30.42
2010-11-15,31.32,31.58,31.19,31.41,2081300,30.83
2010-11-12,31.51,31.57,31.19,31.32,1727700,30.74
2010-11-11,31.33,31.66,31.06,31.63,2014600,31.05
2010-11-10,30.74,31.49,30.62,31.47,3667800,30.89
2010-11-09,31.48,31.49,30.73,30.83,3959100,30.26
2010-11-08,31.51,31.69,31.33,31.45,2890300,30.87
2010-11-05,31.91,32.08,31.64,31.68,2586700,31.10
2010-11-04,31.95,32.10,31.82,31.96,3911700,31.37
2010-11-03,32.07,32.17,31.50,31.68,4135200,31.10
2010-11-02,33.03,33.23,31.10,31.95,7579600,31.36
2010-11-01,32.92,33.36,32.49,32.79,4261400,32.19
2010-10-29,33.31,33.35,32.70,32.83,3299100,32.22
2010-10-28,33.44,33.83,32.94,33.41,3152600,32.79
2010-10-27,32.94,33.44,32.63,33.22,4384700,32.61
2010-10-26,31.94,33.14,31.71,32.43,4875000,31.83
2010-10-25,32.19,32.82,32.01,32.03,3468900,31.44
2010-10-22,32.33,32.45,32.04,32.06,2109500,31.47
2010-10-21,32.02,32.51,31.78,32.36,3590100,31.76
2010-10-20,31.66,31.98,31.65,31.84,1974600,31.25
2010-10-19,32.03,32.03,31.38,31.56,2378500,30.98
2010-10-18,32.34,32.53,32.19,32.34,2562300,31.74
2010-10-15,32.50,32.60,32.18,32.29,2340500,31.69
2010-10-14,32.39,32.50,32.05,32.31,2336000,31.71
2010-10-13,32.15,32.40,32.06,32.37,1826400,31.77
2010-10-12,31.68,32.12,31.68,32.06,2549500,31.47
2010-10-11,31.76,32.16,31.74,31.79,1929100,31.20
2010-10-08,31.65,31.84,31.49,31.67,2138500,31.09
2010-10-07,31.58,32.10,31.49,31.69,4443100,31.11
2010-10-06,31.42,31.42,31.02,31.34,2642000,30.76
2010-10-05,30.81,31.67,30.81,31.50,3300800,30.92
2010-10-04,30.81,30.97,30.55,30.74,3112900,30.17
2010-10-01,30.85,30.97,30.40,30.85,3298300,30.28
2010-09-30,30.91,31.14,30.26,30.66,3907500,30.09
2010-09-29,31.04,31.13,30.71,30.76,3081100,30.19
2010-09-28,31.09,31.21,30.61,31.17,2811000,30.60
2010-09-27,31.20,31.82,30.53,30.95,4630300,30.38
2010-09-24,30.61,31.37,30.61,31.35,2270500,30.77
2010-09-23,30.24,30.91,30.05,30.34,3445800,29.78
2010-09-22,30.70,30.73,30.34,30.42,3857000,29.86
2010-09-21,30.64,30.84,30.43,30.79,2772600,30.22
2010-09-20,30.20,30.69,30.14,30.64,2027000,30.08
2010-09-17,30.26,30.50,30.05,30.18,2755400,29.62
2010-09-16,30.18,30.23,29.83,30.13,3481000,29.57
2010-09-15,29.04,30.57,28.95,30.25,5616000,29.69
2010-09-14,28.38,29.14,28.38,29.09,2814700,28.55
2010-09-13,28.70,28.79,28.38,28.50,1718200,27.97
2010-09-10,28.28,28.51,28.15,28.47,1613100,27.95
2010-09-09,28.24,28.36,28.13,28.25,1311300,27.73
2010-09-08,27.94,28.18,27.94,28.05,1581600,27.53
2010-09-07,27.99,28.20,27.74,28.03,2118200,27.51
2010-09-03,28.18,28.76,27.91,28.08,3637800,27.56
2010-09-02,27.99,28.27,27.86,28.08,2729600,27.56
2010-09-01,27.46,28.28,27.46,27.97,2825800,27.45
2010-08-31,27.44,27.69,27.21,27.28,2544700,26.78
2010-08-30,27.36,27.90,27.33,27.62,3629600,27.11
2010-08-27,27.75,27.75,27.09,27.73,3040100,27.22
2010-08-26,28.00,28.06,27.50,27.64,2269300,27.13
2010-08-25,27.70,28.07,27.50,27.92,2871800,27.41
2010-08-24,28.30,28.30,27.79,27.87,2736100,27.36
2010-08-23,29.00,29.23,28.52,28.54,2903500,28.01
2010-08-20,28.87,29.06,28.72,28.92,2571100,28.39
2010-08-19,29.30,29.41,28.75,29.17,2647100,28.55
2010-08-18,29.45,29.76,29.16,29.46,2603700,28.84
2010-08-17,28.95,29.56,28.73,29.49,2908500,28.87
2010-08-16,28.75,29.03,28.51,28.71,2586000,28.10
2010-08-13,29.01,29.13,28.69,29.04,1619700,28.43
2010-08-12,28.75,29.23,28.59,29.15,2301500,28.53
2010-08-11,29.54,29.54,29.05,29.12,3260300,28.50
2010-08-10,29.90,30.09,29.65,29.97,2854200,29.34
2010-08-09,30.26,30.36,29.89,30.05,2534600,29.42
2010-08-06,30.15,30.33,29.83,30.24,3252800,29.60
2010-08-05,30.08,30.37,29.90,30.34,3031700,29.70
2010-08-04,30.03,30.41,29.95,30.36,3213900,29.72
2010-08-03,30.60,30.60,29.93,29.98,3742300,29.35
2010-08-02,30.28,30.79,30.19,30.58,5920700,29.93
2010-07-30,28.65,30.20,28.53,29.97,10124300,29.34
2010-07-29,29.31,29.59,28.63,28.98,6359500,28.37
2010-07-28,29.17,29.21,28.14,28.93,8381800,28.32
2010-07-27,30.61,30.63,27.82,29.14,19241200,28.52
2010-07-26,30.61,30.90,29.95,30.50,8848700,29.86
2010-07-23,29.67,30.72,28.95,30.53,18031700,29.88
2010-07-22,32.45,32.46,29.53,29.63,16978100,29.00
2010-07-21,32.35,32.44,31.85,32.01,3194300,31.33
2010-07-20,31.75,32.27,31.61,32.26,2252300,31.58
2010-07-19,32.18,32.27,31.80,31.99,2045400,31.31
2010-07-16,32.57,32.74,32.10,32.14,2719400,31.46
2010-07-15,32.72,32.93,32.50,32.73,3572900,32.04
2010-07-14,32.31,32.86,32.05,32.79,2991100,32.10
2010-07-13,31.97,32.54,31.97,32.33,2302900,31.65
2010-07-12,31.78,31.82,31.58,31.75,2904600,31.08
2010-07-09,31.99,32.01,31.72,31.84,2059400,31.17
2010-07-08,31.97,32.07,31.73,31.92,2920400,31.25
2010-07-07,31.38,31.83,31.02,31.78,4547200,31.11
2010-07-06,31.41,31.69,31.12,31.34,3323100,30.68
2010-07-02,30.95,31.17,30.73,30.92,3452100,30.27
2010-07-01,31.63,31.64,30.31,30.93,8348400,30.28
2010-06-30,31.75,32.36,31.46,31.75,7255800,31.08
2010-06-29,32.21,32.21,31.60,31.72,8525900,31.05
2010-06-28,32.01,32.67,31.64,32.53,5044900,31.84
2010-06-25,31.56,32.00,31.43,31.87,4407200,31.20
2010-06-24,31.83,31.93,31.45,31.59,2939900,30.92
2010-06-23,31.82,32.05,31.51,31.87,3311100,31.20
2010-06-22,32.50,32.65,31.90,31.96,3383300,31.28
2010-06-21,32.80,32.99,32.29,32.42,3169400,31.74
2010-06-18,32.87,33.03,32.50,32.56,2585500,31.87
2010-06-17,33.19,33.27,32.62,32.88,4944100,32.19
2010-06-16,32.43,32.97,32.33,32.76,4602300,32.07
2010-06-15,32.49,32.50,32.21,32.46,3005800,31.77
2010-06-14,31.97,32.46,31.97,32.21,3515200,31.53
2010-06-11,31.45,31.98,31.36,31.92,2844300,31.25
2010-06-10,31.45,31.78,31.29,31.69,2948900,31.02
2010-06-09,30.78,31.56,30.75,30.94,3999500,30.29
2010-06-08,30.92,30.94,30.31,30.62,5167200,29.97
2010-06-07,30.83,31.27,30.50,30.77,5558500,30.12
2010-06-04,31.53,31.71,30.66,30.77,5450900,30.12
2010-06-03,31.78,32.49,31.76,32.08,5639400,31.40
2010-06-02,30.87,31.76,30.73,31.73,3892500,31.06
2010-06-01,31.03,31.44,30.73,30.81,4095800,30.16
2010-05-28,31.54,31.70,30.92,31.28,4896100,30.62
2010-05-27,30.88,31.59,30.85,31.57,4144900,30.90
2010-05-26,30.48,30.98,30.32,30.44,4960700,29.80
2010-05-25,30.10,30.30,29.50,30.27,6030800,29.63
2010-05-24,30.80,31.07,30.42,30.70,5126100,30.05
2010-05-21,30.07,30.98,30.05,30.83,6502200,30.18
2010-05-20,31.03,31.26,30.59,30.68,6419500,30.03
2010-05-19,31.14,31.58,31.00,31.42,4002900,30.68
2010-05-18,31.72,31.96,31.08,31.29,4524100,30.55
2010-05-17,31.34,31.71,30.94,31.40,3794200,30.66
2010-05-14,31.49,31.56,31.05,31.31,3599400,30.57
2010-05-13,31.92,31.96,31.58,31.60,3951400,30.85
2010-05-12,31.27,31.84,31.01,31.79,3151800,31.04
2010-05-11,30.63,31.50,30.61,31.22,4061600,30.48
2010-05-10,30.92,31.32,30.57,31.06,3938600,30.33
2010-05-07,30.56,30.61,29.39,29.91,6272400,29.20
2010-05-06,30.87,31.43,28.95,30.75,6056700,30.02
2010-05-05,30.53,31.20,30.53,31.03,3670000,30.30
2010-05-04,31.05,31.18,30.72,30.97,2849000,30.24
2010-05-03,31.03,31.36,30.91,31.28,2472400,30.54
2010-04-30,31.42,31.60,30.85,30.85,3380600,30.12
2010-04-29,30.97,31.64,30.93,31.36,3960900,30.62
2010-04-28,30.91,31.15,30.68,30.79,3087400,30.06
2010-04-27,31.00,31.39,30.77,30.86,3571100,30.13
2010-04-26,31.10,31.44,30.83,31.23,4282000,30.49
2010-04-23,31.50,31.57,30.79,31.13,4950700,30.39
2010-04-22,31.29,31.79,30.76,31.41,8444500,30.67
2010-04-21,30.43,30.59,29.98,30.36,5969000,29.64
2010-04-20,29.97,30.49,29.88,30.38,4190100,29.66
2010-04-19,29.89,29.99,29.58,29.82,4306600,29.12
2010-04-16,29.50,29.92,29.36,29.88,5991800,29.17
2010-04-15,29.19,29.50,29.09,29.49,2217200,28.79
2010-04-14,29.49,29.50,29.02,29.20,2764000,28.51
2010-04-13,29.24,29.50,28.95,29.46,2778000,28.76
2010-04-12,29.49,29.51,29.27,29.34,1839500,28.65
2010-04-09,29.26,29.48,29.18,29.47,2018500,28.77
2010-04-08,29.58,29.58,29.10,29.18,3767300,28.49
2010-04-07,28.93,29.07,28.77,29.04,3151200,28.35
2010-04-06,28.92,29.14,28.80,29.03,1739100,28.34
2010-04-05,28.63,29.02,28.53,28.92,2339700,28.24
2010-04-01,28.99,29.13,28.42,28.59,3680900,27.91
2010-03-31,29.27,29.27,28.75,28.92,2407300,28.24
2010-03-30,28.93,29.33,28.86,29.28,2740800,28.59
2010-03-29,28.76,28.93,28.62,28.84,2064800,28.16
2010-03-26,28.63,28.72,28.30,28.59,2554700,27.91
2010-03-25,28.89,28.90,28.55,28.60,2623700,27.92
2010-03-24,29.27,29.30,28.66,28.72,2158600,28.04
2010-03-23,29.43,29.43,28.90,29.21,2345700,28.52
2010-03-22,28.62,29.31,28.50,29.29,4848800,28.60
2010-03-19,28.68,29.11,28.27,28.68,5468500,28.00
2010-03-18,28.37,28.62,28.19,28.57,2756600,27.90
2010-03-17,28.57,28.58,28.18,28.20,3088500,27.53
2010-03-16,28.42,28.45,27.93,28.36,4210300,27.69
2010-03-15,27.90,27.90,27.61,27.75,2755000,27.09
2010-03-12,28.17,28.25,27.80,27.93,2337200,27.27
2010-03-11,27.95,28.12,27.80,28.08,1678400,27.42
2010-03-10,27.95,28.19,27.88,28.05,2364600,27.39
2010-03-09,28.02,28.16,27.90,27.99,2907900,27.33
2010-03-08,28.41,28.45,28.05,28.07,2470000,27.41
2010-03-05,28.02,28.41,27.98,28.41,2715900,27.74
2010-03-04,28.16,28.16,27.91,27.99,2659400,27.33
2010-03-03,28.50,28.50,27.97,28.00,3090300,27.34
2010-03-02,28.20,28.50,28.08,28.46,2366300,27.79
2010-03-01,27.97,28.25,27.75,28.07,3116800,27.41
2010-02-26,28.08,28.19,27.89,28.04,4036700,27.38
2010-02-25,27.70,28.08,27.58,28.08,3168400,27.42
2010-02-24,27.77,28.04,27.76,27.89,2652500,27.23
2010-02-23,27.82,27.97,27.57,27.75,5407100,27.09
2010-02-22,28.24,28.24,27.76,27.89,3256200,27.23
2010-02-19,27.87,28.19,27.60,28.14,3862400,27.48
2010-02-18,27.58,27.90,27.50,27.86,2931200,27.20
2010-02-17,27.73,27.78,27.06,27.59,5869000,26.94
2010-02-16,27.66,27.66,27.31,27.57,3328800,26.92
2010-02-12,27.39,27.39,27.02,27.35,2583700,26.70
2010-02-11,27.18,27.57,26.95,27.52,4093800,26.87
2010-02-10,27.31,27.32,26.68,27.19,5655300,26.55
2010-02-09,27.18,27.40,27.00,27.16,2167600,26.44
2010-02-08,27.03,27.19,26.82,26.95,2811300,26.24
2010-02-05,27.37,27.40,26.65,27.01,5637600,26.29
2010-02-04,28.26,28.26,27.42,27.42,4607500,26.69
2010-02-03,28.51,28.59,28.03,28.32,3801100,27.57
2010-02-02,27.80,28.61,27.66,28.55,6012600,27.79
2010-02-01,27.46,27.78,27.08,27.75,3682900,27.01
2010-01-29,27.41,27.61,27.23,27.26,4136700,26.54
2010-01-28,27.24,27.76,27.24,27.28,3374300,26.56
2010-01-27,27.37,27.64,27.04,27.26,4885100,26.54
2010-01-26,27.86,28.00,27.34,27.44,5530700,26.71
2010-01-25,26.79,27.34,26.68,27.11,5285000,26.39
2010-01-22,26.47,26.80,26.02,26.66,4321500,25.95
2010-01-21,27.11,27.18,26.25,26.58,3961000,25.88
2010-01-20,27.35,27.35,26.76,27.14,2683700,26.42
2010-01-19,26.96,27.61,26.92,27.37,2826200,26.64
2010-01-15,27.26,27.27,26.81,26.92,2076400,26.21
2010-01-14,26.97,27.25,26.85,27.21,2054300,26.49
2010-01-13,26.59,27.13,26.59,27.04,3150100,26.32
2010-01-12,26.32,26.55,26.19,26.52,3142600,25.82
2010-01-11,26.24,26.48,26.11,26.34,1914400,25.64
2010-01-08,25.86,26.10,25.68,26.05,4277500,25.36
2010-01-07,25.77,26.16,25.66,25.77,5244600,25.09
2010-01-06,26.39,26.43,26.08,26.19,4039300,25.50
2010-01-05,26.65,26.65,26.38,26.44,2476800,25.74
2010-01-04,26.29,26.69,26.14,26.63,2455900,25.92
2009-12-31,26.39,26.42,26.04,26.07,1466400,25.38
2009-12-30,26.30,26.38,26.12,26.31,1618300,25.61
2009-12-29,26.41,26.56,26.36,26.37,1447400,25.67
2009-12-28,26.39,26.53,26.27,26.41,1122900,25.71
2009-12-24,26.39,26.46,26.32,26.34,482000,25.64
2009-12-23,26.29,26.45,26.20,26.32,2609700,25.62
2009-12-22,26.25,26.42,26.14,26.31,2021800,25.61
2009-12-21,26.18,26.55,26.00,26.11,2645200,25.42
2009-12-18,26.00,26.15,25.78,26.03,4990400,25.34
2009-12-17,26.11,26.25,25.86,25.86,4208300,25.17
2009-12-16,26.16,26.58,26.08,26.13,6415300,25.44
2009-12-15,25.20,25.93,25.00,25.78,5832300,25.10
2009-12-14,24.87,25.19,24.87,25.00,2738300,24.34
2009-12-11,25.07,25.17,24.75,24.79,2518400,24.13
2009-12-10,24.52,25.13,24.50,25.05,6702700,24.39
2009-12-09,24.17,24.50,24.14,24.50,3550700,23.85
2009-12-08,24.63,24.68,24.20,24.23,3618500,23.59
2009-12-07,24.61,24.88,24.54,24.64,2934100,23.99
2009-12-04,24.73,24.94,24.43,24.67,3858900,24.02
2009-12-03,24.83,24.87,24.57,24.58,2598600,23.93
2009-12-02,24.51,24.93,24.51,24.76,3224700,24.10
2009-12-01,24.75,24.95,24.70,24.85,2629200,24.19
2009-11-30,24.92,24.92,24.48,24.69,3812800,24.04
2009-11-27,24.67,25.04,24.49,24.86,1372500,24.20
2009-11-25,25.19,25.19,24.96,24.98,1776100,24.32
2009-11-24,25.01,25.07,24.81,25.02,2341400,24.36
2009-11-23,24.89,25.11,24.67,24.97,4550000,24.31
2009-11-20,24.19,24.70,24.17,24.49,4907300,23.84
2009-11-19,24.60,24.61,24.12,24.21,3715900,23.57
2009-11-18,24.16,24.52,24.11,24.47,2873500,23.74
2009-11-17,24.51,24.52,24.21,24.28,2248100,23.56
2009-11-16,24.70,24.85,24.48,24.52,2766800,23.79
2009-11-13,24.09,24.68,24.09,24.60,3417900,23.87
2009-11-12,24.29,24.41,23.95,23.98,1991900,23.27
2009-11-11,24.29,24.46,24.05,24.27,1687900,23.55
2009-11-10,23.90,24.37,23.79,24.34,3084700,23.62
2009-11-09,23.75,23.86,23.53,23.81,2385700,23.10
2009-11-06,23.35,23.62,23.10,23.62,2119800,22.92
2009-11-05,23.16,23.59,23.14,23.43,3150100,22.73
2009-11-04,23.38,23.54,23.14,23.14,3638800,22.45
2009-11-03,23.72,24.00,22.78,23.20,5637900,22.51
2009-11-02,22.25,22.68,22.07,22.51,4003000,21.84
2009-10-30,22.69,22.84,22.13,22.15,5360300,21.49
2009-10-29,22.47,22.69,22.29,22.66,2855900,21.99
2009-10-28,22.81,22.89,22.28,22.28,3423600,21.62
2009-10-27,22.97,23.12,22.75,22.81,2626700,22.13
2009-10-26,23.24,23.55,22.86,22.92,2671600,22.24
2009-10-23,23.62,23.67,23.00,23.19,3132800,22.50
2009-10-22,23.46,23.64,23.33,23.49,3199000,22.79
2009-10-21,23.66,23.84,23.46,23.47,4015700,22.77
2009-10-20,23.36,23.86,23.36,23.71,3836600,23.01
2009-10-19,23.64,23.64,23.31,23.43,2138200,22.73
2009-10-16,23.24,23.73,23.24,23.53,3484900,22.83
2009-10-15,23.06,23.39,22.95,23.35,2922000,22.66
2009-10-14,22.73,23.11,22.63,23.07,3630800,22.39
2009-10-13,22.69,22.76,22.53,22.62,2824000,21.95
2009-10-12,22.67,22.85,22.61,22.74,1655700,22.07
2009-10-09,22.27,22.72,22.15,22.61,3009000,21.94
2009-10-08,22.55,22.64,22.38,22.40,2391200,21.74
2009-10-07,22.02,22.41,21.93,22.41,3387700,21.74
2009-10-06,22.03,22.23,21.76,22.15,2783000,21.49
2009-10-05,21.71,21.91,21.44,21.89,2635200,21.24
2009-10-02,21.90,21.92,21.57,21.62,2450900,20.98
2009-10-01,22.36,22.49,21.85,22.03,3969500,21.38
2009-09-30,22.74,22.84,22.00,22.38,4918300,21.72
2009-09-29,21.80,22.10,21.72,21.98,2994200,21.33
2009-09-28,21.54,22.03,21.51,21.77,2731800,21.12
2009-09-25,21.55,21.76,21.44,21.51,1909300,20.87
2009-09-24,21.63,21.74,21.35,21.55,2290500,20.91
2009-09-23,21.97,22.12,21.63,21.68,2467400,21.04
2009-09-22,21.99,22.00,21.65,21.69,2156300,21.05
2009-09-21,21.73,22.10,21.58,21.95,1833800,21.30
2009-09-18,21.61,21.77,21.50,21.76,2909100,21.11
2009-09-17,21.77,21.80,21.54,21.57,6209500,20.93
2009-09-16,21.64,21.77,21.29,21.76,2597700,21.11
2009-09-15,21.78,21.78,21.38,21.55,3635100,20.91
2009-09-14,21.59,21.77,21.43,21.74,2851500,21.09
2009-09-11,21.59,21.70,21.51,21.66,1952200,21.02
2009-09-10,21.39,21.61,21.25,21.53,2409200,20.89
2009-09-09,21.40,21.66,21.04,21.43,2664500,20.79
2009-09-08,21.40,21.40,21.02,21.17,1638700,20.54
2009-09-04,21.09,21.29,21.08,21.29,1134800,20.66
2009-09-03,21.12,21.14,20.87,21.14,2176000,20.51
2009-09-02,21.22,21.25,20.98,21.01,1815900,20.39
2009-09-01,21.22,21.46,21.09,21.20,2876400,20.57
2009-08-31,21.12,21.47,21.08,21.31,2114800,20.68
2009-08-28,21.28,21.28,21.09,21.20,2509100,20.57
2009-08-27,20.86,21.23,20.72,21.15,2295000,20.52
2009-08-26,20.87,21.15,20.77,20.90,2000200,20.28
2009-08-25,20.85,21.05,20.80,20.93,1832200,20.31
2009-08-24,21.16,21.18,20.71,20.80,3108500,20.18
2009-08-21,21.14,21.25,20.90,21.05,3318000,20.43
2009-08-20,20.85,21.04,20.64,21.00,2186300,20.38
2009-08-19,20.33,21.03,20.33,20.83,2558800,20.15
2009-08-18,20.24,20.53,19.84,20.50,2823800,19.83
2009-08-17,20.22,20.43,20.15,20.25,3278000,19.59
2009-08-14,20.60,20.70,20.21,20.44,2277000,19.78
2009-08-13,20.55,20.61,20.24,20.58,2031100,19.91
2009-08-12,20.25,20.58,20.09,20.44,3198200,19.78
2009-08-11,20.32,20.38,20.07,20.30,2781800,19.64
2009-08-10,20.32,20.42,20.16,20.32,2253800,19.66
2009-08-07,20.62,20.62,20.24,20.34,5246300,19.68
2009-08-06,20.50,20.55,20.07,20.46,4369900,19.80
2009-08-05,20.41,20.52,20.05,20.44,3909000,19.78
2009-08-04,20.33,20.51,19.91,20.45,4501500,19.79
2009-08-03,19.79,19.88,19.26,19.86,3950100,19.22
2009-07-31,19.82,19.97,19.35,19.72,4592100,19.08
2009-07-30,20.60,20.77,19.56,19.76,4090800,19.12
2009-07-29,20.11,20.54,19.76,20.28,6541000,19.62
2009-07-28,19.23,19.44,19.15,19.30,2544500,18.67
2009-07-27,19.34,19.42,19.07,19.25,1765100,18.62
2009-07-24,19.13,19.33,18.97,19.31,2244900,18.68
2009-07-23,18.85,19.38,18.69,19.15,3683300,18.53
2009-07-22,19.17,19.40,18.71,18.79,3873300,18.18
2009-07-21,18.75,19.20,18.75,19.11,3281300,18.49
2009-07-20,19.09,19.10,18.60,18.71,2812200,18.10
2009-07-17,18.56,18.99,18.50,18.98,3995700,18.36
2009-07-16,18.23,18.58,18.12,18.51,2926600,17.91
2009-07-15,18.29,18.38,18.05,18.28,3143100,17.69
2009-07-14,18.07,18.29,17.97,18.23,2606500,17.64
2009-07-13,17.79,18.22,17.69,18.11,2988000,17.52
2009-07-10,17.86,18.05,17.54,17.72,2831400,17.14
2009-07-09,18.03,18.03,17.64,17.84,2827500,17.26
2009-07-08,18.27,18.37,17.80,17.93,3742500,17.35
2009-07-07,17.76,18.44,17.74,18.20,3543700,17.61
2009-07-06,17.73,17.89,17.57,17.79,2084200,17.21
2009-07-02,18.16,18.16,17.74,17.82,2551900,17.24
2009-07-01,17.85,18.41,17.67,18.24,3200500,17.65
2009-06-30,18.03,18.15,17.59,17.74,3336900,17.16
2009-06-29,18.08,18.19,17.80,18.07,2822100,17.48
2009-06-26,18.35,18.35,17.90,18.17,5452500,17.58
2009-06-25,17.50,18.44,17.39,18.26,3841400,17.67
2009-06-24,17.86,17.86,17.38,17.50,4946500,16.93
2009-06-23,18.01,18.15,17.65,17.68,4098200,17.11
2009-06-22,18.20,18.26,17.97,18.00,1960900,17.42
2009-06-19,18.59,18.71,18.29,18.31,4161100,17.72
2009-06-18,18.27,18.60,18.17,18.40,3106400,17.80
2009-06-17,17.79,18.56,17.79,18.24,3212600,17.65
2009-06-16,17.99,18.23,17.74,17.79,2585400,17.21
2009-06-15,36.31,36.45,35.51,35.82,5622200,17.33
2009-06-12,36.91,37.14,36.34,36.55,3172000,17.68
2009-06-11,36.08,37.62,36.08,36.99,4828600,17.89
2009-06-10,35.98,36.10,35.70,35.96,2086200,17.40
2009-06-09,36.55,36.57,35.60,35.74,2775000,17.29
2009-06-08,36.18,36.72,35.70,36.36,2373000,17.59
2009-06-05,36.44,36.64,35.36,36.38,4341200,17.60
2009-06-04,37.14,37.39,35.85,36.36,5380400,17.59
2009-06-03,37.72,37.72,36.74,37.15,5961200,17.97
2009-06-02,37.52,37.98,36.37,37.86,5859000,18.32
2009-06-01,37.39,37.74,37.05,37.65,3858000,18.21
2009-05-29,37.05,37.15,36.67,37.10,3399600,17.95
2009-05-28,37.01,37.27,36.53,36.87,2479000,17.84
2009-05-27,37.43,37.58,36.68,36.73,2809200,17.77
2009-05-26,36.54,37.57,36.40,37.38,2393400,18.05
2009-05-22,36.57,36.92,36.30,36.58,2311600,17.67
2009-05-21,36.73,37.15,36.11,36.37,3246400,17.57
2009-05-20,36.19,37.29,36.00,36.95,5762400,17.85
2009-05-19,35.60,36.29,35.60,35.96,3947600,17.37
2009-05-18,35.18,35.58,34.65,35.58,2320000,17.18
2009-05-15,35.74,35.74,34.90,34.99,3328000,16.90
2009-05-14,35.80,36.18,35.50,35.73,2879000,17.26
2009-05-13,35.95,36.10,35.55,35.69,3245600,17.19
2009-05-12,35.74,36.27,35.70,35.90,3119400,17.29
2009-05-11,35.75,36.04,35.59,35.66,3558800,17.18
2009-05-08,36.40,36.66,36.02,36.29,2612400,17.48
2009-05-07,35.40,36.68,35.10,36.37,4447200,17.52
2009-05-06,35.14,35.51,35.04,35.20,3421600,16.95
2009-05-05,35.13,35.72,34.97,35.12,4657000,16.91
2009-05-04,34.26,35.10,34.23,35.10,3337600,16.91
2009-05-01,33.68,34.50,33.60,34.35,4084200,16.54
2009-04-30,34.84,34.98,33.50,33.64,6365800,16.20
2009-04-29,35.28,35.28,34.53,34.73,4900200,16.73
2009-04-28,35.19,35.33,34.57,34.90,3399000,16.81
2009-04-27,34.13,35.62,33.93,35.25,4245600,16.98
2009-04-24,35.41,36.06,34.15,34.58,6873600,16.65
2009-04-23,36.97,36.97,33.82,35.41,7602600,17.05
2009-04-22,34.27,35.44,34.05,34.75,5248800,16.74
2009-04-21,34.42,35.04,34.00,34.57,3926800,16.65
2009-04-20,34.70,35.29,34.46,34.69,2897200,16.71
2009-04-17,35.83,35.83,34.34,34.84,5448400,16.78
2009-04-16,32.86,33.98,32.74,33.85,3882600,16.30
2009-04-15,33.14,33.26,32.37,32.89,2282200,15.84
2009-04-14,33.28,33.28,32.79,33.13,1755200,15.96
2009-04-13,32.98,33.51,32.75,33.27,2189200,16.02
2009-04-09,33.06,33.40,32.82,33.08,3189200,15.93
2009-04-08,32.49,32.92,32.12,32.57,2057000,15.69
2009-04-07,32.55,33.01,32.22,32.51,1933400,15.66
2009-04-06,32.50,33.22,32.36,32.81,2590800,15.80
2009-04-03,33.69,33.69,32.47,32.77,3445000,15.78
2009-04-02,33.29,33.88,33.17,33.53,3205200,16.15
2009-04-01,32.36,32.84,31.80,32.73,3438000,15.76
2009-03-31,32.55,33.45,32.15,32.66,4710800,15.73
2009-03-30,32.10,32.31,31.50,32.26,3274600,15.54
2009-03-27,32.40,32.51,31.94,32.29,3493400,15.55
2009-03-26,32.48,32.74,32.20,32.69,2535200,15.74
2009-03-25,32.06,32.74,31.97,32.37,2962400,15.59
2009-03-24,31.37,32.25,31.34,32.05,4181600,15.44
2009-03-23,31.03,31.85,30.72,31.79,4263200,15.31
2009-03-20,30.71,30.80,30.29,30.58,5031400,14.73
2009-03-19,31.07,31.54,30.01,30.47,5027800,14.68
2009-03-18,31.10,31.65,30.81,31.20,4435400,15.03
2009-03-17,30.71,31.39,30.31,31.39,2887000,15.12
2009-03-16,31.54,31.71,30.54,30.57,3846000,14.72
2009-03-13,29.58,31.27,29.47,31.25,6931400,15.05
2009-03-12,28.19,29.56,27.50,29.42,10565600,14.17
2009-03-11,31.28,31.28,28.15,28.19,12991400,13.58
2009-03-10,30.77,31.22,30.12,31.22,5320200,15.04
2009-03-09,30.40,30.66,29.95,30.19,3498600,14.54
2009-03-06,30.97,31.58,30.24,30.71,5919400,14.79
2009-03-05,30.68,31.21,30.31,30.98,5502000,14.92
2009-03-04,30.60,31.45,30.15,31.04,4850000,14.95
2009-03-03,30.83,31.34,30.03,30.36,5186200,14.62
2009-03-02,31.27,31.72,30.43,30.54,4446400,14.71
2009-02-27,32.26,32.57,31.65,31.76,7117800,15.30
2009-02-26,34.35,34.55,32.52,32.63,6526600,15.72
2009-02-25,35.16,35.23,34.00,34.17,3411800,16.46
2009-02-24,34.80,35.21,34.35,35.08,4879000,16.90
2009-02-23,35.90,35.96,34.54,34.61,3789600,16.67
2009-02-20,35.13,35.95,35.02,35.65,4604200,17.17
2009-02-19,36.20,36.32,35.36,35.55,4350200,17.12
2009-02-18,36.32,36.43,35.78,36.12,2799800,17.40
2009-02-17,36.75,36.75,35.97,36.23,3120600,17.45
2009-02-13,37.69,38.06,37.26,37.35,2133800,17.99
2009-02-12,36.72,37.88,36.43,37.84,3572800,18.22
2009-02-11,37.67,37.92,37.25,37.37,3760800,17.95
2009-02-10,38.31,38.71,37.49,37.64,4167600,18.08
2009-02-09,38.75,38.76,38.11,38.68,2214800,18.58
2009-02-06,38.35,39.09,38.21,38.76,3200800,18.62
2009-02-05,37.92,38.79,37.62,38.40,3787400,18.45
2009-02-04,37.72,38.30,37.34,37.92,3722800,18.21
2009-02-03,37.04,37.71,36.38,37.55,6504200,18.04
2009-02-02,35.72,37.30,35.72,36.91,3587000,17.73
2009-01-30,36.12,37.81,36.05,36.32,3259400,17.45
2009-01-29,35.98,37.84,35.98,37.08,3146000,17.81
2009-01-28,37.72,37.80,37.21,37.76,4902200,18.14
2009-01-27,36.90,37.66,36.66,36.94,6644600,17.74
2009-01-26,36.15,37.19,36.15,36.85,5763400,17.70
2009-01-23,36.55,37.40,35.75,36.07,7362000,17.33
2009-01-22,37.70,38.47,36.98,37.54,9948200,18.03
2009-01-21,36.91,37.34,36.22,37.34,7946800,17.94
2009-01-20,37.50,37.93,36.27,36.59,6219400,17.58
2009-01-16,37.06,37.81,36.80,37.41,3567400,17.97
2009-01-15,37.12,37.23,36.07,36.85,5906400,17.70
2009-01-14,35.92,36.38,35.50,36.20,3399000,17.39
2009-01-13,35.83,36.36,35.59,36.07,3213000,17.33
2009-01-12,35.80,36.08,35.59,35.86,3239600,17.23
2009-01-09,36.70,36.91,35.55,35.93,3678400,17.26
2009-01-08,35.45,37.05,34.57,36.72,5055600,17.64
2009-01-07,35.77,36.39,35.30,35.91,2981800,17.25
2009-01-06,36.54,36.96,35.83,36.11,2901600,17.35
2009-01-05,35.54,36.41,35.19,36.25,3786200,17.41
2009-01-02,36.00,36.06,35.07,35.57,3935600,17.09
2008-12-31,34.96,35.84,34.88,35.66,2402600,17.13
2008-12-30,34.45,35.47,34.45,35.39,2116200,17.00
2008-12-29,34.38,34.39,33.87,34.27,1676000,16.46
2008-12-26,34.27,34.44,33.99,34.41,678600,16.53
2008-12-24,34.21,34.31,33.81,34.04,564600,16.35
2008-12-23,34.39,34.76,34.08,34.14,1648800,16.40
2008-12-22,34.74,34.74,33.79,34.24,2355600,16.45
2008-12-19,34.49,34.99,34.23,34.40,3630400,16.52
2008-12-18,34.18,34.87,33.72,34.19,4241000,16.42
2008-12-17,34.93,34.93,33.85,34.07,3689600,16.37
2008-12-16,33.36,35.28,33.27,35.22,5863800,16.92
2008-12-15,33.09,33.43,32.42,33.13,3822800,15.91
2008-12-12,31.07,33.20,31.07,33.06,5578000,15.88
2008-12-11,29.90,32.47,29.62,31.93,7319800,15.34
2008-12-10,30.77,31.25,29.88,30.19,4813800,14.50
2008-12-09,30.19,31.48,30.19,30.60,4738000,14.70
2008-12-08,31.37,31.61,30.26,30.85,4090400,14.82
2008-12-05,29.35,30.86,28.88,30.75,3467400,14.77
2008-12-04,30.44,30.98,29.46,29.74,3392200,14.29
2008-12-03,29.83,30.74,29.48,30.70,3139800,14.75
2008-12-02,29.68,30.26,29.40,30.17,4492000,14.49
2008-12-01,30.20,31.29,29.87,29.88,4499400,14.35
2008-11-28,31.04,31.63,30.69,31.35,1579000,15.06
2008-11-26,29.81,30.85,29.04,30.74,2476800,14.77
2008-11-25,30.80,30.80,29.19,29.78,4718200,14.30
2008-11-24,29.50,30.38,29.27,29.77,5715800,14.30
2008-11-21,27.54,29.82,26.66,29.75,7593400,14.29
2008-11-20,29.47,29.77,27.28,27.48,8202200,13.20
2008-11-19,30.82,31.22,29.61,29.61,4541000,14.17
2008-11-18,30.32,31.08,29.93,30.82,4925400,14.75
2008-11-17,29.73,31.24,29.58,30.43,5656000,14.57
2008-11-14,29.87,31.20,28.85,29.98,6179800,14.35
2008-11-13,28.74,30.29,28.05,30.29,3455200,14.50
2008-11-12,29.00,29.36,28.39,28.48,3085400,13.63
2008-11-11,30.09,30.24,28.93,29.37,5038800,14.06
2008-11-10,31.04,31.04,29.89,30.37,3593000,14.54
2008-11-07,30.16,30.55,29.96,30.25,2748000,14.48
2008-11-06,30.58,30.94,29.72,30.14,3849200,14.43
2008-11-05,31.33,31.58,30.63,30.92,4232200,14.80
2008-11-04,31.83,31.83,30.59,31.33,4839200,15.00
2008-11-03,31.26,31.71,30.94,31.35,3321800,15.01
2008-10-31,30.73,31.85,30.18,31.27,5284800,14.97
2008-10-30,29.94,33.00,28.52,30.18,8596400,14.45
2008-10-29,31.27,31.65,29.22,29.31,8088200,14.03
2008-10-28,30.29,31.53,29.18,31.53,5704600,15.09
2008-10-27,30.28,30.71,29.27,29.27,5255000,14.01
2008-10-24,30.50,31.57,29.77,30.66,3760400,14.68
2008-10-23,32.26,33.20,31.07,31.98,4920200,15.31
2008-10-22,32.01,33.15,31.82,32.18,5374600,15.41
2008-10-21,32.35,33.89,31.91,32.85,3954000,15.73
2008-10-20,30.82,32.67,30.73,32.59,3088800,15.60
2008-10-17,29.46,32.16,29.46,31.02,3050800,14.85
2008-10-16,30.31,31.15,28.74,30.84,5261800,14.76
2008-10-15,31.55,31.84,30.23,30.35,3942200,14.53
2008-10-14,33.20,33.24,31.01,31.68,4587600,15.17
2008-10-13,29.77,32.47,29.72,32.46,4468200,15.54
2008-10-10,29.88,31.08,27.80,29.45,8593800,14.10
2008-10-09,33.15,33.25,30.25,30.86,4485000,14.77
2008-10-08,33.06,34.20,32.89,32.93,4462000,15.76
2008-10-07,34.84,35.23,33.41,33.44,3489200,16.01
2008-10-06,36.14,36.51,33.42,34.68,4100800,16.60
2008-10-03,36.63,37.44,36.58,37.00,3170800,17.71
2008-10-02,36.83,37.43,36.20,36.28,2941000,17.37
2008-10-01,37.25,37.56,36.66,36.80,2924600,17.62
2008-09-30,38.82,38.93,36.99,37.65,7475600,18.02
2008-09-29,37.86,38.77,37.02,38.23,4672800,18.30
2008-09-26,38.26,38.47,37.88,38.29,2316800,18.33
2008-09-25,38.40,38.52,36.59,38.26,6065800,18.32
2008-09-24,38.90,40.19,38.25,38.53,3131200,18.45
2008-09-23,38.12,39.53,38.09,38.36,3360400,18.36
2008-09-22,39.36,39.36,37.93,37.97,2350600,18.18
2008-09-19,41.00,41.02,38.24,39.43,4908800,18.88
2008-09-18,37.88,39.71,37.18,39.25,7309200,18.79
2008-09-17,39.32,39.85,37.85,37.91,4894800,18.15
2008-09-16,40.09,40.41,39.38,39.95,4840000,19.12
2008-09-15,40.42,41.18,40.23,40.65,4232400,19.46
2008-09-12,40.60,41.44,40.53,41.06,3488000,19.66
2008-09-11,40.30,40.86,40.22,40.83,2892600,19.55
2008-09-10,40.63,41.03,40.59,40.67,4018400,19.47
2008-09-09,41.90,41.90,40.76,40.77,4151000,19.52
2008-09-08,41.84,41.85,41.00,41.52,5615800,19.88
2008-09-05,40.73,41.22,40.34,40.55,2818000,19.41
2008-09-04,41.07,41.42,40.98,40.99,2564200,19.62
2008-09-03,41.18,41.75,40.91,41.32,2500200,19.78
2008-09-02,41.29,42.25,40.02,41.32,2815000,19.78
2008-08-29,41.09,41.54,40.95,41.01,2070800,19.63
2008-08-28,41.60,41.97,41.19,41.59,2974400,19.91
2008-08-27,41.56,41.64,41.13,41.50,1766000,19.87
2008-08-26,41.36,41.83,41.36,41.65,1952800,19.94
2008-08-25,41.87,42.09,41.30,41.45,2823600,19.84
2008-08-22,41.93,42.28,41.87,42.09,2955600,20.15
2008-08-21,41.31,41.86,40.87,41.78,3129600,20.00
2008-08-20,41.64,41.73,41.12,41.56,2591000,19.90
2008-08-19,41.52,41.72,40.97,41.49,2081800,19.86
2008-08-18,42.56,42.56,41.40,41.64,2117000,19.93
2008-08-15,42.33,42.85,42.11,42.39,2340400,20.29
2008-08-14,42.09,42.63,41.96,42.18,3070800,20.19
2008-08-13,41.85,42.63,41.59,42.35,3583200,20.24
2008-08-12,42.57,43.17,42.57,42.81,2153400,20.46
2008-08-11,42.76,43.43,42.66,42.87,2754600,20.49
2008-08-08,42.55,43.32,42.27,43.15,5674000,20.62
2008-08-07,39.97,42.85,39.97,42.44,5873600,20.28
2008-08-06,42.84,43.16,42.00,42.22,3692400,20.18
2008-08-05,41.52,43.04,41.52,42.91,5185200,20.51
2008-08-04,42.02,42.37,41.47,41.82,3279000,19.98
2008-08-01,41.84,42.41,41.41,42.04,3109400,20.09
2008-07-31,41.51,42.72,41.51,41.87,3983800,20.01
2008-07-30,42.48,42.77,41.84,42.21,2705200,20.17
2008-07-29,41.35,42.50,41.31,42.27,2174000,20.20
2008-07-28,42.16,42.45,41.46,41.46,2121000,19.81
2008-07-25,43.20,43.20,41.64,42.19,3964400,20.16
2008-07-24,41.66,44.45,40.72,43.15,8134600,20.62
2008-07-23,39.72,40.01,38.80,40.00,3540600,19.11
2008-07-22,37.91,39.70,37.62,39.41,3891200,18.83
2008-07-21,37.75,38.14,37.45,37.95,1843600,18.14
2008-07-18,38.16,38.58,37.73,37.86,2395600,18.09
2008-07-17,38.30,38.53,37.66,38.14,3107200,18.23
2008-07-16,37.75,38.07,37.41,37.98,2114600,18.15
2008-07-15,37.51,37.93,36.70,37.76,4859400,18.04
2008-07-14,38.69,38.89,37.81,37.86,2143000,18.09
2008-07-11,38.40,38.86,38.12,38.36,2393400,18.33
2008-07-10,38.97,39.14,38.19,38.72,2987600,18.50
2008-07-09,39.25,40.02,38.90,38.90,2844000,18.59
2008-07-08,38.56,39.49,38.33,39.48,2617800,18.87
2008-07-07,39.40,39.40,38.06,38.37,3378400,18.34
2008-07-03,39.40,39.41,38.82,39.04,939800,18.66
2008-07-02,39.32,39.89,38.85,38.89,2055400,18.58
2008-07-01,39.57,39.94,39.12,39.46,2121800,18.86
2008-06-30,39.08,40.44,38.96,39.99,3200600,19.11
2008-06-27,39.27,39.54,38.97,39.21,3414400,18.74
2008-06-26,39.84,40.03,38.94,39.00,1880600,18.64
2008-06-25,39.68,40.42,39.61,40.18,2847000,19.20
2008-06-24,39.51,39.74,39.20,39.52,1613800,18.89
2008-06-23,40.22,40.22,39.46,39.58,1216400,18.91
2008-06-20,39.68,39.97,39.30,39.78,3292400,19.01
2008-06-19,39.80,40.04,39.51,39.80,2310400,19.02
2008-06-18,40.47,40.68,39.45,39.54,3113200,18.90
2008-06-17,41.10,41.45,40.91,40.95,2194400,19.57
2008-06-16,40.62,41.05,40.46,40.77,1665400,19.48
2008-06-13,40.38,41.01,40.15,40.98,2131200,19.58
2008-06-12,39.91,40.52,39.91,40.25,2687000,19.23
2008-06-11,40.42,40.42,39.61,39.79,2558800,19.01
2008-06-10,40.90,40.90,40.22,40.45,3221000,19.33
2008-06-09,41.20,41.38,40.79,40.94,2117000,19.56
2008-06-06,42.02,42.06,41.12,41.12,2437400,19.65
2008-06-05,42.27,42.36,41.81,42.24,1525200,20.19
2008-06-04,41.28,42.17,41.28,41.98,2160000,20.06
2008-06-03,41.57,41.87,41.22,41.55,4411800,19.86
2008-06-02,41.18,41.61,40.71,41.39,3106600,19.78
2008-05-30,41.65,41.86,41.10,41.33,2302400,19.75
2008-05-29,41.77,41.77,41.13,41.44,2188400,19.80
2008-05-28,41.69,41.93,41.40,41.58,2159200,19.87
2008-05-27,41.08,41.74,41.08,41.67,2158000,19.91
2008-05-23,41.49,41.66,41.14,41.14,1215600,19.66
2008-05-22,40.97,41.85,40.84,41.77,1684200,19.96
2008-05-21,41.71,41.79,40.79,40.95,2152800,19.57
2008-05-20,41.45,41.65,41.35,41.51,1510400,19.84
2008-05-19,41.06,41.90,41.06,41.53,1857000,19.85
2008-05-16,41.10,41.25,40.87,41.13,3824800,19.65
2008-05-15,41.01,41.10,40.67,41.03,1733400,19.61
2008-05-14,41.18,41.46,40.80,41.18,2114400,19.64
2008-05-13,41.47,41.59,41.04,41.13,1392200,19.62
2008-05-12,41.18,41.48,41.03,41.23,2150800,19.67
2008-05-09,41.53,41.53,40.79,41.19,3083200,19.65
2008-05-08,41.86,42.16,41.55,41.76,1769400,19.92
2008-05-07,42.55,42.55,41.58,41.60,3122600,19.84
2008-05-06,42.05,42.98,42.01,42.40,2910600,20.22
2008-05-05,41.42,41.55,40.96,41.47,1919400,19.78
2008-05-02,41.82,41.89,41.12,41.45,2398400,19.77
2008-05-01,40.87,41.76,40.64,41.45,3403800,19.77
2008-04-30,41.45,41.62,40.55,40.55,3690400,19.34
2008-04-29,41.17,41.84,41.09,41.61,2713400,19.85
2008-04-28,41.01,41.57,40.86,41.30,2772800,19.70
2008-04-25,40.42,41.03,40.33,40.93,2879000,19.52
2008-04-24,39.38,40.40,38.91,40.06,4429800,19.11
2008-04-23,42.44,42.44,39.16,39.48,6710600,18.83
2008-04-22,41.05,41.55,40.55,40.97,4138600,19.54
2008-04-21,40.95,41.26,40.69,40.86,2015800,19.49
2008-04-18,40.37,40.89,40.13,40.77,3572400,19.45
2008-04-17,39.66,40.12,39.66,39.96,2426200,19.06
2008-04-16,39.40,39.85,39.40,39.85,1477000,19.01
2008-04-15,39.48,39.66,39.24,39.50,2418600,18.84
2008-04-14,39.39,39.48,39.02,39.27,2421800,18.73
2008-04-11,39.32,39.85,39.31,39.35,3271400,18.77
2008-04-10,39.64,40.10,39.00,39.96,3910200,19.06
2008-04-09,40.28,40.53,40.13,40.25,1523000,19.20
2008-04-08,40.47,40.55,40.00,40.15,1584600,19.15
2008-04-07,41.27,41.40,40.33,40.54,1951400,19.34
2008-04-04,39.93,41.09,39.93,40.91,1795600,19.51
2008-04-03,40.20,40.81,39.71,39.95,4073000,19.06
2008-04-02,41.71,41.85,40.18,40.39,3572200,19.27
2008-04-01,41.44,41.84,41.07,41.75,2186600,19.91
2008-03-31,40.98,41.15,40.50,40.98,2652600,19.55
2008-03-28,41.14,41.41,40.87,40.99,2023400,19.55
2008-03-27,41.66,41.66,40.76,40.89,3495600,19.50
2008-03-26,41.35,41.69,40.86,41.46,1818200,19.78
2008-03-25,41.68,41.81,41.32,41.67,3318200,19.88
2008-03-24,41.56,41.95,41.07,41.85,3062600,19.96
2008-03-20,41.94,41.94,40.63,41.43,3900400,19.76
2008-03-19,40.47,42.67,40.13,41.64,6480400,19.86
2008-03-18,39.75,40.17,39.34,40.05,3262800,19.10
2008-03-17,38.42,39.45,38.42,39.09,3024800,18.65
2008-03-14,39.64,40.29,38.76,39.18,3671400,18.69
2008-03-13,39.29,39.75,39.10,39.64,5735600,18.91
2008-03-12,40.55,40.68,39.47,39.66,4389400,18.92
2008-03-11,41.49,41.49,39.51,40.25,5635400,19.20
2008-03-10,41.29,41.66,40.52,40.72,3262000,19.42
2008-03-07,40.07,41.79,39.79,41.13,3613000,19.62
2008-03-06,41.24,41.26,40.26,40.26,2747800,19.20
2008-03-05,41.30,41.57,41.00,41.50,2584400,19.80
2008-03-04,41.25,41.33,40.92,41.25,2571800,19.68
2008-03-03,41.48,41.66,41.05,41.48,1913200,19.79
2008-02-29,41.93,41.95,41.29,41.72,4508600,19.90
2008-02-28,42.70,42.98,42.16,42.31,2099800,20.18
2008-02-27,43.20,43.49,42.90,42.92,1494200,20.47
2008-02-26,43.44,43.61,43.17,43.38,2356400,20.69
2008-02-25,43.18,43.79,43.05,43.60,2274800,20.80
2008-02-22,42.67,43.10,42.48,43.07,3517200,20.54
2008-02-21,43.63,44.00,42.43,42.43,3899000,20.24
2008-02-20,43.79,43.86,43.21,43.60,2090600,20.80
2008-02-19,44.03,44.13,43.62,43.90,1981800,20.94
2008-02-15,43.58,43.77,43.19,43.62,2468000,20.81
2008-02-14,44.35,44.35,43.63,43.67,3184400,20.83
2008-02-13,45.22,45.40,44.20,44.34,2123400,21.15
2008-02-12,44.62,45.11,44.30,44.86,2356200,21.36
2008-02-11,45.23,45.23,44.18,44.36,3830800,21.12
2008-02-08,45.46,45.58,44.91,45.33,3171600,21.59
2008-02-07,45.33,45.80,44.81,45.46,4551400,21.65
2008-02-06,46.40,46.40,45.70,45.77,2257200,21.80
2008-02-05,46.56,46.98,46.00,46.19,2696800,22.00
2008-02-04,46.76,47.49,46.59,47.29,1674000,22.52
2008-02-01,46.32,46.95,45.96,46.63,2880000,22.21
2008-01-31,46.43,47.65,45.97,46.58,4027400,22.18
2008-01-30,47.50,48.60,46.84,47.08,3676400,22.42
2008-01-29,45.49,48.08,45.15,47.72,4396200,22.72
2008-01-28,44.94,45.44,44.19,45.30,3690400,21.57
2008-01-25,46.30,46.86,44.66,44.97,4767000,21.41
2008-01-24,44.51,46.30,44.51,45.93,3923600,21.87
2008-01-23,45.00,45.84,43.24,45.76,3713400,21.79
2008-01-22,44.71,47.42,44.71,46.06,3933800,21.93
2008-01-18,47.05,47.15,45.75,46.59,4647800,22.19
2008-01-17,46.76,46.94,46.25,46.64,3202000,22.21
2008-01-16,46.11,47.19,45.90,46.95,5542000,22.36
2008-01-15,46.75,46.79,45.76,45.87,3239400,21.84
2008-01-14,47.60,47.61,46.70,47.23,2995600,22.49
2008-01-11,46.27,48.00,46.14,47.31,3913200,22.53
2008-01-10,45.90,47.05,45.80,46.71,3123600,22.24
2008-01-09,45.61,46.15,45.05,46.06,4349000,21.93
2008-01-08,45.31,46.56,44.73,45.65,3344400,21.74
2008-01-07,43.82,44.53,43.70,44.38,1960200,21.13
2008-01-04,44.77,44.81,43.64,43.80,2726800,20.86
2008-01-03,44.58,45.09,44.20,44.82,1962400,21.34
2008-01-02,44.47,45.06,44.45,44.55,1709600,21.21
2007-12-31,45.28,45.42,44.67,44.87,1562000,21.37
2007-12-28,45.94,46.06,45.40,45.50,1264600,21.67
2007-12-27,45.35,45.77,45.18,45.46,1658000,21.65
2007-12-26,45.77,45.79,45.05,45.31,1861800,21.58
2007-12-24,45.07,45.42,44.60,45.35,814400,21.60
2007-12-21,44.16,44.75,43.70,44.55,3009200,21.21
2007-12-20,43.40,43.77,43.15,43.61,1371000,20.77
2007-12-19,43.72,43.88,43.09,43.26,2727200,20.60
2007-12-18,43.61,43.80,43.25,43.63,2156000,20.78
2007-12-17,43.05,43.88,42.73,43.58,2460200,20.75
2007-12-14,43.17,43.31,42.80,42.83,2565000,20.40
2007-12-13,43.66,44.17,43.48,43.69,2733600,20.81
2007-12-12,45.15,45.15,43.61,44.24,4172800,21.07
2007-12-11,45.80,45.80,44.04,44.08,3396200,20.99
2007-12-10,45.89,46.01,45.44,45.80,1588400,21.81
2007-12-07,45.41,46.12,45.14,45.89,2239400,21.85
2007-12-06,44.44,45.46,44.36,45.05,2036600,21.45
2007-12-05,44.47,45.34,44.09,44.46,5563000,21.17
2007-12-04,43.42,44.34,43.26,43.73,3623200,20.82
2007-12-03,45.00,45.00,43.70,44.03,4060200,20.97
2007-11-30,45.24,45.92,44.68,45.37,4220800,21.61
2007-11-29,42.21,44.69,42.21,44.56,2960800,21.22
2007-11-28,43.58,44.43,43.06,44.43,2798600,21.16
2007-11-27,43.57,43.60,42.56,43.17,4556400,20.56
2007-11-26,43.59,44.16,43.56,43.63,2796800,20.78
2007-11-23,44.16,44.16,43.64,43.89,1711200,20.90
2007-11-21,44.27,44.27,43.32,43.52,2505200,20.72
2007-11-20,43.80,44.52,43.50,44.32,3280600,21.11
2007-11-19,44.73,44.73,43.45,43.69,2895600,20.81
2007-11-16,44.48,45.13,44.37,44.98,3025800,21.42
2007-11-15,44.00,44.84,44.00,44.37,3063400,21.13
2007-11-14,44.54,44.70,43.93,44.09,3212200,20.96
2007-11-13,44.17,44.65,43.87,44.60,2695600,21.20
2007-11-12,43.38,44.69,43.38,44.14,3085000,20.98
2007-11-09,44.42,44.76,43.65,43.72,3358400,20.78
2007-11-08,43.35,44.98,43.17,44.69,3841400,21.25
2007-11-07,43.43,43.85,42.99,43.20,2906600,20.54
2007-11-06,43.29,43.95,42.94,43.91,2681000,20.87
2007-11-05,43.50,43.96,42.90,43.45,3183200,20.66
2007-11-02,45.43,45.43,43.47,43.88,3875200,20.86
2007-11-01,46.80,48.48,44.50,45.19,4792000,21.48
2007-10-31,45.98,48.06,45.25,47.11,5515800,22.40
2007-10-30,44.62,45.09,44.47,44.62,1346800,21.21
2007-10-29,44.91,45.91,44.63,44.63,1343200,21.22
2007-10-26,45.21,45.33,44.13,44.54,1555200,21.17
2007-10-25,44.48,45.00,44.25,44.64,1891600,21.22
2007-10-24,44.87,44.87,43.50,44.41,2652200,21.11
2007-10-23,43.92,44.75,43.78,44.68,2177600,21.24
2007-10-22,44.33,44.41,43.27,43.92,2464600,20.88
2007-10-19,44.09,45.06,44.00,44.27,2354800,21.05
2007-10-18,44.70,44.97,44.48,44.64,1098000,21.22
2007-10-17,44.50,45.98,44.43,44.69,2064200,21.25
2007-10-16,45.12,45.12,44.44,44.65,2071600,21.23
2007-10-15,45.16,45.54,44.73,44.89,1282600,21.34
2007-10-12,45.40,45.60,45.19,45.45,1557200,21.61
2007-10-11,46.30,46.59,45.37,45.48,2963200,21.62
2007-10-10,44.97,46.21,44.97,46.10,3175000,21.92
2007-10-09,45.27,45.40,43.63,45.17,1814200,21.47
2007-10-08,45.90,46.09,45.31,45.42,1393800,21.59
2007-10-05,44.65,46.03,44.65,45.84,1706400,21.79
2007-10-04,44.84,45.28,44.48,44.58,1615400,21.19
2007-10-03,45.48,46.52,44.64,44.95,1862800,21.37
2007-10-02,45.21,45.50,44.80,45.39,2582000,21.58
2007-10-01,44.98,45.07,44.35,44.92,3226400,21.35
2007-09-28,44.69,45.33,44.48,45.33,1435200,21.55
2007-09-27,45.12,45.59,44.52,44.68,1834200,21.24
2007-09-26,44.72,45.52,44.27,45.24,2377800,21.51
2007-09-25,44.67,44.86,44.27,44.76,1522200,21.28
2007-09-24,45.08,45.21,44.50,44.61,1694200,21.21
2007-09-21,46.13,46.20,45.04,45.32,2968000,21.54
2007-09-20,45.60,46.16,45.55,45.59,2250200,21.67
2007-09-19,46.21,46.21,45.82,45.88,3247400,21.81
2007-09-18,45.16,46.25,45.08,46.00,3039200,21.87
2007-09-17,43.00,45.76,43.00,45.12,3760200,21.45
2007-09-14,45.98,45.98,44.03,44.65,4760200,21.23
2007-09-13,46.24,46.31,45.74,45.86,2109400,21.80
2007-09-12,46.80,46.80,45.90,46.01,2164400,21.87
2007-09-11,46.55,46.99,46.09,46.97,2025400,22.33
2007-09-10,47.60,47.60,46.36,46.45,2765600,22.08
2007-09-07,46.50,47.25,46.50,47.10,2441800,22.39
2007-09-06,47.63,47.68,46.55,47.07,2611600,22.38
2007-09-05,47.41,47.86,46.50,47.04,2963400,22.36
2007-09-04,48.00,48.10,47.26,47.62,1684200,22.64
2007-08-31,47.09,48.10,47.01,47.85,2245800,22.75
2007-08-30,46.82,47.36,46.77,47.17,2288600,22.42
2007-08-29,47.57,47.60,46.57,47.27,3675200,22.47
2007-08-28,48.08,48.27,46.75,47.15,4883000,22.41
2007-08-27,47.82,49.11,47.64,48.54,2014000,23.08
2007-08-24,48.49,48.64,47.26,47.74,2788600,22.70
2007-08-23,47.31,48.60,46.90,48.48,4353200,23.05
2007-08-22,46.40,47.00,46.28,46.96,4239000,22.32
2007-08-21,45.91,46.37,45.46,45.99,3094600,21.86
2007-08-20,46.13,46.57,45.10,46.08,2708400,21.91
2007-08-17,46.52,46.52,44.41,46.15,3640200,21.94
2007-08-16,44.36,44.90,43.73,44.40,3699200,21.11
2007-08-15,45.44,46.01,44.34,44.63,5768600,21.19
2007-08-14,46.68,47.05,45.62,45.67,3672800,21.69
2007-08-13,45.00,47.59,45.00,46.70,3888400,22.18
2007-08-10,44.05,46.04,43.12,45.56,6123000,21.63
2007-08-09,44.20,44.62,42.67,43.55,7353400,20.68
2007-08-08,46.16,46.16,44.29,45.12,5115600,21.43
2007-08-07,47.27,47.27,45.60,45.74,4650800,21.72
2007-08-06,46.26,47.67,46.12,47.67,4042400,22.64
2007-08-03,46.30,47.26,46.02,46.09,3988800,21.89
2007-08-02,46.74,46.74,45.73,45.91,13080400,21.80
2007-08-01,46.99,48.00,45.50,46.15,2931400,21.91
2007-07-31,47.13,47.71,46.76,47.11,3779200,21.71
2007-07-30,46.26,47.16,45.90,47.11,3605000,21.71
2007-07-27,47.55,47.97,46.25,46.33,2778400,21.35
2007-07-26,53.56,53.56,47.50,47.73,5072000,21.99
2007-07-25,49.21,49.96,48.97,49.60,3199400,22.85
2007-07-24,48.90,49.93,48.80,49.19,2769800,22.67
2007-07-23,48.68,49.40,48.61,49.05,1316600,22.60
2007-07-20,51.10,51.10,48.22,48.33,2643400,22.27
2007-07-19,49.05,49.36,48.96,49.13,1946600,22.64
2007-07-18,50.24,50.24,48.65,49.20,4667400,22.67
2007-07-17,49.90,50.75,49.65,50.24,1646200,23.15
2007-07-16,49.88,49.99,49.47,49.79,1266000,22.94
2007-07-13,50.20,50.32,49.52,50.16,1453600,23.11
2007-07-12,48.90,50.10,48.85,50.08,3166400,23.08
2007-07-11,48.70,48.96,48.58,48.96,2504000,22.56
2007-07-10,49.33,49.53,48.70,48.70,2559000,22.44
2007-07-09,49.94,50.06,49.48,49.51,1263200,22.81
2007-07-06,49.82,49.99,49.57,49.93,1259200,23.01
2007-07-05,50.58,50.58,49.68,49.82,1301800,22.96
2007-07-03,49.97,50.41,49.92,50.08,792400,23.08
2007-07-02,49.74,49.89,49.29,49.83,2135800,22.96
2007-06-29,49.74,50.00,49.09,49.47,2604400,22.79
2007-06-28,50.02,50.23,49.53,49.65,1619000,22.88
2007-06-27,49.25,50.08,49.17,50.01,1347400,23.04
2007-06-26,49.89,50.09,49.37,49.45,1817400,22.79
2007-06-25,49.50,50.21,49.45,49.60,1745800,22.85
2007-06-22,49.81,50.05,49.34,49.40,2772200,22.76
2007-06-21,49.85,50.26,49.53,49.95,1496600,23.02
2007-06-20,50.28,50.36,49.85,49.85,2191400,22.97
2007-06-19,50.52,50.52,50.00,50.27,2110000,23.16
2007-06-18,50.41,50.52,50.11,50.42,1897200,23.23
2007-06-15,51.15,51.50,50.27,50.49,3576000,23.26
2007-06-14,51.11,51.66,51.01,51.10,1488000,23.55
2007-06-13,51.30,51.37,50.46,51.34,3658400,23.66
2007-06-12,50.90,51.46,50.90,50.98,2216000,23.49
2007-06-11,51.06,51.34,50.92,50.94,2934000,23.47
2007-06-08,50.95,51.35,50.90,51.20,1625400,23.59
2007-06-07,50.13,51.40,50.13,51.00,3100000,23.50
2007-06-06,51.43,51.49,51.00,51.03,2759200,23.51
2007-06-05,51.27,51.38,51.05,51.24,1914800,23.61
2007-06-04,51.22,51.46,51.00,51.33,1493400,23.65
2007-06-01,51.35,51.67,51.01,51.34,2673000,23.66
2007-05-31,52.13,52.33,50.92,51.22,5440000,23.60
2007-05-30,52.09,52.21,51.48,52.13,2650200,24.02
2007-05-29,53.08,53.08,51.89,52.34,2494200,24.12
2007-05-25,51.10,52.67,50.86,52.20,3752000,24.05
2007-05-24,51.50,51.73,50.61,50.65,2313800,23.34
2007-05-23,51.51,51.61,50.94,51.16,2175400,23.57
2007-05-22,51.39,51.68,50.92,51.30,2692800,23.64
2007-05-21,50.96,51.89,50.69,51.68,3990600,23.81
2007-05-18,50.80,51.40,50.69,51.32,2986600,23.65
2007-05-17,50.99,51.06,50.17,50.80,3173200,23.41
2007-05-16,48.79,51.31,48.79,51.04,3686600,23.50
2007-05-15,51.00,51.00,49.38,49.68,5698400,22.87
2007-05-14,50.00,51.47,49.98,51.24,4038600,23.59
2007-05-11,50.58,50.75,49.71,50.00,5984400,23.02
2007-05-10,51.85,51.85,51.20,51.36,2292800,23.64
2007-05-09,51.29,52.05,51.25,51.92,2271600,23.90
2007-05-08,51.25,51.63,51.20,51.50,1908400,23.71
2007-05-07,51.72,51.89,51.25,51.37,2362800,23.65
2007-05-04,51.78,51.78,51.08,51.32,2066200,23.62
2007-05-03,51.12,51.56,50.77,51.53,2563200,23.72
2007-05-02,50.38,51.23,50.16,51.15,2931800,23.55
2007-05-01,50.12,50.37,49.95,50.31,3248000,23.16
2007-04-30,50.64,50.68,49.98,49.99,3372200,23.01
2007-04-27,50.70,50.70,49.80,50.33,4362800,23.17
2007-04-26,54.10,54.10,50.52,50.79,5771800,23.38
2007-04-25,54.99,56.43,51.55,52.32,10184400,24.08
2007-04-24,54.99,56.56,54.86,56.36,5195200,25.94
2007-04-23,54.94,55.09,54.59,55.03,1632200,25.33
2007-04-20,54.76,55.03,54.34,54.76,2092800,25.21
2007-04-19,54.59,54.65,54.07,54.46,1701200,25.07
2007-04-18,54.51,55.15,54.32,54.85,1901800,25.25
2007-04-17,54.75,54.89,54.40,54.81,1216400,25.23
2007-04-16,54.50,54.82,54.35,54.68,1582000,25.17
2007-04-13,53.75,54.42,53.73,54.35,1704600,25.02
2007-04-12,53.55,53.79,53.25,53.75,2168200,24.74
2007-04-11,53.89,54.04,53.62,53.62,1684400,24.68
2007-04-10,53.62,53.96,53.40,53.89,1708600,24.81
2007-04-09,54.02,54.20,53.34,53.75,1893000,24.74
2007-04-05,53.83,54.18,53.58,54.01,1158000,24.86
2007-04-04,54.06,54.06,53.38,53.74,1323400,24.74
2007-04-03,53.48,54.24,53.38,53.97,2222200,24.84
2007-04-02,53.11,53.52,52.75,53.28,2443400,24.53
2007-03-30,53.26,53.45,52.30,52.75,2579800,24.28
2007-03-29,52.04,53.90,52.04,53.47,2440800,24.61
2007-03-28,52.90,53.59,52.68,53.46,4668800,24.61
2007-03-27,53.51,53.69,53.00,53.30,1799000,24.54
2007-03-26,53.91,53.91,53.36,53.82,1838400,24.77
2007-03-23,54.17,54.17,53.19,53.89,1575800,24.81
2007-03-22,52.80,53.38,52.62,53.28,1914600,24.53
2007-03-21,52.94,52.96,52.00,52.94,3449000,24.37
2007-03-20,53.20,53.30,52.58,52.81,2013000,24.31
2007-03-19,52.11,53.38,52.00,53.30,2307600,24.54
2007-03-16,52.39,52.75,51.36,51.86,2323200,23.87
2007-03-15,52.00,52.25,51.60,52.25,1722200,24.05
2007-03-14,50.22,52.71,50.22,51.88,3812800,23.88
2007-03-13,52.10,52.55,51.00,51.11,4348400,23.53
2007-03-12,52.86,53.49,52.42,52.44,2071000,24.14
2007-03-09,52.91,53.28,52.71,53.09,1870400,24.44
2007-03-08,52.20,53.04,51.91,52.66,2502400,24.24
2007-03-07,52.46,52.63,51.63,51.70,3363600,23.80
2007-03-06,51.05,52.52,51.05,52.46,2495400,24.15
2007-03-05,51.04,51.87,51.00,51.03,1896800,23.49
2007-03-02,52.33,52.54,51.63,51.68,1586000,23.79
2007-03-01,51.70,52.90,51.04,52.43,2595800,24.14
2007-02-28,52.30,53.07,51.95,52.60,2868200,24.21
2007-02-27,53.78,53.97,52.00,52.30,2768600,24.08
2007-02-26,54.90,54.96,53.58,54.02,2418600,24.87
2007-02-23,54.81,55.13,54.45,55.01,1542800,25.32
2007-02-22,54.85,55.00,54.69,54.84,1377200,25.22
2007-02-21,54.78,54.96,54.66,54.85,1434800,25.23
2007-02-20,54.88,55.20,54.80,55.06,1251000,25.32
2007-02-16,55.07,55.24,54.79,54.90,1985400,25.25
2007-02-15,54.18,55.52,54.13,55.32,3367800,25.44
2007-02-14,54.40,54.69,53.87,54.00,1660200,24.84
2007-02-13,53.50,54.10,53.25,54.10,2281000,24.88
2007-02-12,53.51,53.54,53.06,53.52,2541200,24.61
2007-02-09,52.77,53.55,52.70,53.51,3145800,24.61
2007-02-08,52.51,52.94,52.25,52.67,1366000,24.22
2007-02-07,52.47,52.58,52.21,52.51,1376400,24.15
2007-02-06,52.51,52.51,52.07,52.41,2001800,24.10
2007-02-05,52.29,52.62,52.15,52.50,1708600,24.15
2007-02-02,52.44,52.88,52.29,52.33,2064000,24.07
2007-02-01,52.40,52.54,52.04,52.37,3314600,24.09
2007-01-31,51.96,52.45,51.80,52.38,2230600,24.09
2007-01-30,52.04,52.40,51.72,52.34,3067000,24.07
2007-01-29,52.72,52.79,51.54,51.82,4524800,23.83
2007-01-26,52.98,53.20,52.41,52.83,3924200,24.30
2007-01-25,51.89,54.40,51.89,53.02,7620200,24.38
2007-01-24,50.10,52.25,49.76,51.96,10118600,23.90
2007-01-23,47.49,48.24,47.40,48.07,2230600,22.11
2007-01-22,48.01,48.30,47.42,47.53,3074600,21.86
2007-01-19,48.25,48.35,47.84,48.01,3140000,22.08
2007-01-18,48.40,48.80,47.97,48.09,2425400,22.12
2007-01-17,47.55,48.40,47.37,48.37,2451000,22.25
2007-01-16,47.57,47.82,47.32,47.66,1763000,21.92
2007-01-12,47.01,47.57,46.73,47.37,2202000,21.79
2007-01-11,46.60,47.53,46.57,47.26,2689000,21.74
2007-01-10,46.30,46.66,46.22,46.52,1671200,21.40
2007-01-09,46.60,46.79,46.22,46.30,4130600,21.29
2007-01-08,46.21,46.60,45.90,46.45,3688800,21.36
2007-01-05,46.11,46.40,45.56,45.73,4010600,21.03
2007-01-04,46.23,46.41,45.98,46.29,2773800,21.29
2007-01-03,45.08,46.15,45.08,46.11,5471400,21.21
2006-12-29,44.96,45.14,44.92,44.96,2397000,20.68
2006-12-28,45.19,45.22,44.89,45.04,1769000,20.71
2006-12-27,44.78,45.20,44.69,45.04,2259600,20.71
2006-12-26,44.65,45.13,44.45,44.48,3367600,20.46
2006-12-22,45.02,45.15,44.29,44.66,3968000,20.54
2006-12-21,45.52,46.17,45.03,45.13,3518200,20.76
2006-12-20,45.54,45.76,45.35,45.39,4276600,20.88
2006-12-19,45.61,46.13,45.06,45.38,5310000,20.87
2006-12-18,46.39,46.45,45.64,45.68,4416600,21.01
2006-12-15,46.36,46.73,46.14,46.43,4150000,21.35
2006-12-14,47.26,47.48,46.13,46.14,4030000,21.22
2006-12-13,48.00,48.02,46.85,47.30,3230200,21.75
2006-12-12,46.23,46.64,46.17,46.57,2745400,21.42
2006-12-11,46.05,46.23,45.82,46.08,3256400,21.19
2006-12-08,46.40,46.43,45.80,46.00,2727600,21.16
2006-12-07,46.45,46.73,46.25,46.37,2099400,21.33
2006-12-06,46.53,46.65,46.07,46.41,2365000,21.34
2006-12-05,46.93,47.00,46.33,46.54,2799600,21.40
2006-12-04,45.86,46.78,45.69,46.72,3715200,21.49
2006-12-01,46.24,46.24,45.45,45.73,2831800,21.03
2006-11-30,45.81,46.20,45.55,45.99,2846200,21.15
2006-11-29,45.44,45.64,45.15,45.42,1600600,20.89
2006-11-28,44.96,45.67,44.96,45.22,2538200,20.80
2006-11-27,45.08,45.30,44.82,44.94,3801400,20.67
2006-11-24,45.86,45.93,45.20,45.22,755800,20.80
2006-11-22,45.78,46.09,45.60,45.85,1974000,21.09
2006-11-21,46.21,46.27,45.50,45.79,3160600,21.06
2006-11-20,46.85,46.91,45.97,46.25,2666400,21.27
2006-11-17,47.36,47.60,46.37,46.97,3378000,21.60
2006-11-16,47.12,47.49,47.04,47.37,2527800,21.79
2006-11-15,46.34,47.18,46.30,46.97,3623000,21.58
2006-11-14,44.99,46.59,44.99,46.34,5244800,21.29
2006-11-13,45.00,45.10,44.63,44.98,2540600,20.66
2006-11-10,45.04,45.44,44.86,45.13,3243000,20.73
2006-11-09,45.86,46.10,44.85,44.89,3160400,20.62
2006-11-08,44.90,45.80,44.90,45.66,3217400,20.98
2006-11-07,46.00,46.36,45.64,45.86,2288600,21.07
2006-11-06,45.40,46.22,45.26,45.80,4641600,21.04
2006-11-03,46.28,46.41,45.18,45.42,4449600,20.87
2006-11-02,47.50,48.00,45.30,46.28,7535600,21.26
2006-11-01,47.25,47.60,46.86,47.14,6072400,21.66
2006-10-31,46.76,47.35,46.67,47.20,2735000,21.68
2006-10-30,46.73,47.08,46.44,46.82,1484600,21.51
2006-10-27,46.39,46.74,45.87,46.73,2075400,21.47
2006-10-26,46.50,46.86,46.35,46.49,2047200,21.36
2006-10-25,47.48,47.64,46.42,46.50,3445600,21.36
2006-10-24,47.30,47.41,46.98,47.39,1287600,21.77
2006-10-23,46.59,47.47,46.50,47.39,1288200,21.77
2006-10-20,46.63,46.78,46.39,46.69,1059200,21.45
2006-10-19,46.35,46.94,46.27,46.50,1228800,21.36
2006-10-18,46.46,46.86,46.23,46.36,1431800,21.30
2006-10-17,46.00,46.46,46.00,46.21,1487200,21.23
2006-10-16,46.15,46.27,45.99,46.03,2177400,21.15
2006-10-13,46.55,46.71,46.02,46.15,2172400,21.20
2006-10-12,46.15,46.29,45.96,46.17,1627800,21.21
2006-10-11,45.80,46.19,45.65,45.99,3144200,21.13
2006-10-10,46.12,46.19,45.73,45.87,3078000,21.07
2006-10-09,45.84,46.28,45.65,46.00,1728800,21.13
2006-10-06,46.51,46.55,44.98,45.95,5355800,21.11
2006-10-05,46.05,46.78,45.93,46.73,3600000,21.47
2006-10-04,45.27,46.03,45.25,46.02,1822800,21.14
2006-10-03,45.24,45.38,44.94,45.26,1559200,20.79
2006-10-02,45.38,45.64,45.07,45.22,1865200,20.78
2006-09-29,45.22,45.49,45.00,45.20,2703800,20.77
2006-09-28,44.52,45.08,44.39,45.00,1822800,20.67
2006-09-27,44.40,44.76,44.01,44.59,2424400,20.49
2006-09-26,44.87,44.96,44.00,44.46,2256800,20.43
2006-09-25,44.49,45.00,44.06,44.87,2935000,20.61
2006-09-22,43.33,44.96,43.33,44.43,2258200,20.41
2006-09-21,46.08,46.08,44.01,44.23,5918000,20.32
2006-09-20,46.30,46.51,46.01,46.21,2442800,21.23
2006-09-19,46.40,46.92,46.18,46.19,2818600,21.22
2006-09-18,46.11,46.48,45.88,46.25,2436800,21.25
2006-09-15,45.88,46.52,45.75,46.41,3147600,21.32
2006-09-14,46.14,46.14,45.34,45.46,1436000,20.89
2006-09-13,45.63,46.21,45.63,46.17,1950600,21.21
2006-09-12,45.12,45.68,45.09,45.61,1229200,20.95
2006-09-11,44.96,45.43,44.80,45.18,1598600,20.76
2006-09-08,44.93,45.10,44.83,44.95,1318600,20.65
2006-09-07,44.61,44.95,44.52,44.71,1234400,20.54
2006-09-06,44.97,45.15,44.64,44.79,1547800,20.58
2006-09-05,45.48,45.49,45.03,45.15,1645600,20.74
2006-09-01,44.49,45.45,44.40,45.44,1349200,20.88
2006-08-31,44.32,44.34,43.95,44.16,1643000,20.29
2006-08-30,44.51,44.69,44.24,44.24,804200,20.32
2006-08-29,44.92,44.98,44.24,44.61,1809200,20.49
2006-08-28,43.73,44.93,43.68,44.81,4771000,20.59
2006-08-25,43.70,44.00,43.64,43.72,1039400,20.09
2006-08-24,44.33,44.36,43.82,43.85,1766600,20.15
2006-08-23,44.36,44.40,43.76,44.08,2601800,20.25
2006-08-22,42.79,44.41,42.79,44.36,1709400,20.38
2006-08-21,43.70,43.85,43.51,43.69,2038600,20.07
2006-08-18,43.62,43.79,43.40,43.67,3136400,20.06
2006-08-17,43.60,43.75,43.30,43.58,2195600,20.02
2006-08-16,43.50,43.78,43.38,43.73,2056000,20.08
2006-08-15,43.71,43.71,43.46,43.50,3160000,19.97
2006-08-14,43.62,43.66,43.34,43.39,1700200,19.92
2006-08-11,43.14,43.36,42.93,43.31,2056400,19.89
2006-08-10,42.98,43.40,42.86,43.25,3015200,19.86
2006-08-09,42.77,43.04,42.48,42.91,2125600,19.70
2006-08-08,43.18,43.38,42.22,42.43,2203800,19.48
2006-08-07,43.43,43.45,42.90,43.18,2599000,19.83
2006-08-04,43.50,43.74,42.61,42.72,3188400,19.62
2006-08-03,43.10,43.45,42.98,43.33,6266400,19.90
2006-08-02,42.99,43.34,42.88,43.20,2071600,19.84
2006-08-01,42.95,43.08,42.82,43.01,2004800,19.75
2006-07-31,43.00,43.23,42.89,43.00,2397600,19.74
2006-07-28,43.02,43.36,42.74,43.00,2289800,19.74
2006-07-27,43.31,43.37,42.75,43.00,1974400,19.74
2006-07-26,43.50,43.74,43.04,43.04,2607800,19.76
2006-07-25,43.85,43.97,43.06,43.75,5131800,20.09
2006-07-24,42.50,43.52,42.45,43.51,3507400,19.98
2006-07-21,42.00,42.35,41.75,41.98,2339200,19.28
2006-07-20,42.47,42.60,41.85,41.90,1415400,19.24
2006-07-19,41.26,42.62,41.26,42.62,2165600,19.57
2006-07-18,41.43,41.54,40.89,41.19,1869200,18.91
2006-07-17,41.69,42.02,41.35,41.48,2590000,19.05
2006-07-14,41.49,41.84,41.11,41.69,2037200,19.14
2006-07-13,41.70,42.07,41.55,41.55,2984600,19.08
2006-07-12,41.75,42.02,41.71,41.72,1598800,19.16
2006-07-11,41.89,42.19,41.69,41.80,1836400,19.19
2006-07-10,42.25,42.25,41.75,41.89,1163200,19.23
2006-07-07,41.77,42.37,41.75,42.25,2074400,19.40
2006-07-06,41.90,41.96,41.59,41.96,3056000,19.27
2006-07-05,41.50,41.60,41.08,41.18,3098800,18.91
2006-07-03,41.94,41.95,41.48,41.80,1882800,19.19
2006-06-30,41.47,42.34,41.41,41.92,3105600,19.25
2006-06-29,41.05,41.50,40.87,41.32,4179600,18.97
2006-06-28,41.00,41.16,40.70,40.79,3472200,18.73
2006-06-27,41.18,41.34,40.81,40.86,2375600,18.76
2006-06-26,41.09,41.52,41.09,41.30,1948400,18.96
2006-06-23,40.56,41.27,40.15,40.97,3090800,18.81
2006-06-22,41.03,41.44,40.67,40.74,3440600,18.71
2006-06-21,40.68,41.45,40.62,41.18,2791000,18.91
2006-06-20,41.20,41.20,40.38,40.75,2077800,18.71
2006-06-19,41.49,41.66,41.03,41.08,1939400,18.86
2006-06-16,41.63,41.83,41.20,41.30,2054800,18.96
2006-06-15,41.13,41.73,40.92,41.63,1776200,19.11
2006-06-14,40.65,41.25,40.62,40.98,2263800,18.82
2006-06-13,40.97,41.19,40.75,40.75,3254600,18.71
2006-06-12,41.80,42.20,41.19,41.19,1788600,18.91
2006-06-09,42.56,42.62,41.73,41.79,2499000,19.19
2006-06-08,43.24,43.24,42.06,42.64,4464200,19.58
2006-06-07,43.40,43.68,43.19,43.24,3271800,19.85
2006-06-06,43.16,43.44,42.71,43.40,5586800,19.93
2006-06-05,43.55,43.80,42.83,42.98,5890400,19.73
2006-06-02,43.80,43.94,43.51,43.73,1680200,20.08
2006-06-01,43.85,44.44,43.57,43.84,2912000,20.13
2006-05-31,43.39,43.78,43.27,43.59,2437200,20.01
2006-05-30,44.00,44.00,43.23,43.24,2076800,19.85
2006-05-26,44.69,44.76,44.05,44.25,1554800,20.32
2006-05-25,43.90,44.85,43.77,44.70,2709000,20.52
2006-05-24,43.75,44.06,43.38,43.66,2509600,20.05
2006-05-23,43.67,44.12,43.52,43.75,2733800,20.09
2006-05-22,43.35,44.10,43.23,43.62,3478200,20.03
2006-05-19,43.82,43.83,43.28,43.45,3321400,19.95
2006-05-18,43.80,44.21,43.61,43.65,3071000,20.04
2006-05-17,44.23,44.63,43.78,43.83,2264600,20.11
2006-05-16,44.40,44.80,44.14,44.54,2255200,20.44
2006-05-15,44.00,44.70,43.97,44.23,2153400,20.30
2006-05-12,44.00,44.14,43.85,43.98,2279000,20.18
2006-05-11,43.84,44.46,43.83,44.16,2197000,20.26
2006-05-10,44.02,44.20,43.82,44.04,2757400,20.21
2006-05-09,44.12,44.46,44.00,44.19,2375400,20.28
2006-05-08,43.82,44.30,43.77,44.11,1785200,20.24
2006-05-05,43.70,44.03,43.48,43.92,3208600,20.15
2006-05-04,43.72,43.89,43.44,43.59,2616000,20.00
2006-05-03,43.72,44.01,43.27,43.91,4299400,20.15
2006-05-02,43.65,43.83,43.43,43.77,3996200,20.09
2006-05-01,43.15,43.67,42.99,43.48,4450800,19.95
2006-04-28,43.49,43.89,43.00,43.15,5512000,19.80
2006-04-27,43.50,43.81,43.03,43.28,7765200,19.86
2006-04-26,44.00,45.21,42.92,43.25,11894600,19.85
2006-04-25,47.36,47.41,46.21,46.50,3206200,21.34
2006-04-24,46.82,47.51,46.56,47.42,3212600,21.76
2006-04-21,47.86,47.87,46.76,46.89,2483400,21.52
2006-04-20,47.44,47.78,46.79,47.58,2899600,21.83
2006-04-19,47.69,48.00,47.16,47.49,3103600,21.79
2006-04-18,46.91,47.73,46.79,47.50,3222000,21.80
2006-04-17,46.12,46.87,45.85,46.80,3863200,21.48
2006-04-13,46.63,46.75,46.00,46.12,2666400,21.16
2006-04-12,45.91,46.77,45.83,46.63,3478400,21.40
2006-04-11,46.72,46.80,45.53,45.75,3495800,20.99
2006-04-10,45.97,46.70,45.70,46.67,2713800,21.42
2006-04-07,47.44,47.70,46.00,46.10,3858000,21.16
2006-04-06,48.40,48.43,47.16,47.31,2340400,21.71
2006-04-05,48.14,48.49,48.06,48.42,3099200,22.22
2006-04-04,48.58,48.58,47.61,47.96,3312400,22.01
2006-04-03,48.40,48.96,48.19,48.59,3214800,22.30
2006-03-31,47.88,48.64,47.70,48.27,3265600,22.15
2006-03-30,47.89,48.26,47.45,47.76,1591000,21.92
2006-03-29,47.71,48.04,47.37,47.96,2343400,22.01
2006-03-28,47.01,47.73,46.72,47.73,2167600,21.90
2006-03-27,47.08,47.12,46.51,46.96,2124800,21.55
2006-03-24,47.05,47.45,46.80,47.30,1633200,21.71
2006-03-23,47.57,47.63,46.97,47.09,1554400,21.61
2006-03-22,47.15,47.79,46.94,47.77,2072600,21.92
2006-03-21,47.45,48.04,47.23,47.32,2875800,21.71
2006-03-20,47.67,47.93,47.16,47.34,1977800,21.72
2006-03-17,47.36,47.84,47.22,47.71,2462000,21.89
2006-03-16,46.93,47.57,46.87,47.35,3333200,21.73
2006-03-15,46.32,47.00,46.26,46.99,3084600,21.56
2006-03-14,45.90,46.45,45.51,46.35,2439000,21.27
2006-03-13,45.79,46.21,45.68,46.15,2122600,21.18
2006-03-10,46.07,46.14,45.54,45.76,1530000,21.00
2006-03-09,45.72,46.25,45.70,46.00,2449800,21.11
2006-03-08,45.57,45.99,44.99,45.80,3904200,21.02
2006-03-07,45.13,45.60,45.08,45.58,2547600,20.92
2006-03-06,45.50,45.50,44.92,45.15,1854200,20.72
2006-03-03,45.90,45.96,45.48,45.50,2568600,20.88
2006-03-02,45.99,46.05,45.68,45.96,2988600,21.09
2006-03-01,46.25,46.29,45.82,46.00,3618800,21.11
2006-02-28,46.65,46.74,45.72,45.99,3403000,21.10
2006-02-27,45.97,46.78,45.95,46.73,2434400,21.44
2006-02-24,45.90,46.15,45.53,45.88,2378800,21.05
2006-02-23,45.10,46.30,45.04,46.06,3454200,21.14
2006-02-22,44.59,45.89,44.55,45.79,4206600,21.01
2006-02-21,43.92,44.60,43.88,44.43,2276000,20.39
2006-02-17,44.25,44.25,43.70,43.97,1795200,20.18
2006-02-16,43.90,44.41,43.77,44.41,2140400,20.38
2006-02-15,43.63,44.06,43.56,43.92,3238000,20.15
2006-02-14,43.65,43.75,43.40,43.55,2709800,19.97
2006-02-13,43.50,43.85,43.38,43.67,1695800,20.03
2006-02-10,43.45,43.75,43.22,43.66,2210000,20.02
2006-02-09,43.50,43.63,43.09,43.26,3407400,19.84
2006-02-08,43.17,43.49,42.88,43.45,2918400,19.93
2006-02-07,43.49,43.91,43.24,43.33,2733200,19.87
2006-02-06,43.65,43.65,42.79,43.49,3790000,19.95
2006-02-03,43.78,43.83,43.45,43.60,2354000,20.00
2006-02-02,43.98,43.98,43.46,43.73,3288800,20.06
2006-02-01,43.89,44.01,43.70,43.89,2964200,20.13
2006-01-31,43.90,44.02,43.49,43.64,3598600,20.01
2006-01-30,43.50,43.86,42.13,43.77,5413200,20.07
2006-01-27,43.44,44.40,43.31,44.08,4859000,20.22
2006-01-26,43.00,43.26,42.95,43.06,6387400,19.75
2006-01-25,42.50,43.14,42.15,42.88,6567800,19.67
2006-01-24,41.05,41.86,41.00,41.75,2924200,19.15
2006-01-23,40.90,41.15,40.66,40.98,2582000,18.79
2006-01-20,40.95,41.12,40.69,41.03,3103400,18.82
2006-01-19,41.07,41.25,40.79,40.96,3281400,18.79
2006-01-18,41.00,41.45,40.95,41.07,3251800,18.84
2006-01-17,41.42,41.42,40.73,40.91,2088200,18.76
2006-01-13,41.25,41.48,40.96,41.42,1714400,19.00
2006-01-12,41.00,41.53,40.83,41.32,3731200,18.95
2006-01-11,41.11,41.36,40.99,41.00,1839000,18.80
2006-01-10,40.97,41.45,40.85,41.01,3490600,18.81
2006-01-09,40.86,41.08,40.31,41.00,2762200,18.80
2006-01-06,41.60,41.63,40.80,41.00,3744000,18.80
2006-01-05,42.00,42.04,41.30,41.46,3045400,19.01
2006-01-04,41.99,42.48,41.65,41.98,3084400,19.25
2006-01-03,41.39,42.32,41.33,42.26,3939400,19.38
2005-12-30,41.25,41.73,40.97,41.40,1796800,18.99
2005-12-29,41.79,42.13,41.26,41.48,2406000,19.02
2005-12-28,81.53,84.35,81.53,83.77,5797200,19.21
2005-12-27,81.55,82.05,81.20,81.69,2117200,18.73
2005-12-23,81.80,82.40,81.42,81.80,1751600,18.76
2005-12-22,81.35,81.96,81.29,81.75,3873600,18.75
2005-12-21,81.23,81.83,81.03,81.27,2399200,18.64
2005-12-20,80.80,81.48,80.80,81.39,3175600,18.66
2005-12-19,81.80,81.89,80.82,80.90,4126000,18.55
2005-12-16,81.16,82.31,81.10,81.93,3594000,18.79
2005-12-15,81.25,81.43,81.00,81.25,2320000,18.63
2005-12-14,81.50,81.61,81.22,81.42,2639200,18.67
2005-12-13,81.55,81.74,81.33,81.50,3694000,18.69
2005-12-12,81.25,81.50,80.90,81.43,3408400,18.67
2005-12-09,81.40,81.80,81.22,81.43,2472000,18.67
2005-12-08,80.65,81.96,80.50,81.71,5060800,18.74
2005-12-07,80.25,80.75,79.90,80.40,3578800,18.44
2005-12-06,81.40,81.60,80.46,80.50,4752000,18.46
2005-12-05,79.56,81.06,79.50,81.00,3932000,18.57
2005-12-02,79.00,79.50,78.86,79.46,3560000,18.22
2005-12-01,79.50,80.09,78.59,79.41,5526000,18.21
2005-11-30,80.33,80.69,80.07,80.35,4391200,18.43
2005-11-29,79.56,80.59,79.40,80.50,2622000,18.46
2005-11-28,79.64,79.76,79.17,79.31,3143200,18.19
2005-11-25,78.91,79.41,78.41,79.39,1272000,18.21
2005-11-23,79.25,79.71,79.06,79.28,2372000,18.18
2005-11-22,79.10,79.59,79.00,79.25,3864400,18.17
2005-11-21,78.20,79.00,78.16,78.95,2870400,18.09
2005-11-18,78.28,78.47,77.50,78.00,2023600,17.88
2005-11-17,77.30,78.01,77.24,78.00,2878000,17.88
2005-11-16,77.45,77.50,76.84,77.30,3745200,17.71
2005-11-15,77.10,77.96,77.03,77.11,4542000,17.67
2005-11-14,77.00,77.10,76.30,76.74,2971600,17.59
2005-11-11,76.91,77.08,76.57,76.98,1727600,17.64
2005-11-10,77.00,77.30,76.16,76.95,2561200,17.63
2005-11-09,77.06,77.11,76.50,76.87,4050800,17.62
2005-11-08,76.56,77.39,76.56,76.94,3325600,17.63
2005-11-07,76.75,77.26,76.31,76.59,5545200,17.55
2005-11-04,74.98,77.12,74.98,76.50,3643200,17.53
2005-11-03,78.00,78.19,76.64,76.93,7084800,17.63
2005-11-02,75.75,77.56,75.63,76.22,5525200,17.47
2005-11-01,75.75,76.00,75.18,75.80,3034000,17.37
2005-10-31,75.44,77.00,75.43,76.27,4314000,17.48
2005-10-28,73.62,75.34,73.58,75.34,6389600,17.27
2005-10-27,73.35,74.20,73.35,73.44,3730000,16.83
2005-10-26,74.20,74.40,73.32,73.39,5057200,16.82
2005-10-25,75.35,75.39,73.85,74.44,6006400,17.06
2005-10-24,75.56,76.49,75.19,75.80,3806800,17.37
2005-10-21,75.16,75.56,74.31,75.06,4072800,17.20
2005-10-20,75.85,76.78,74.98,75.36,4354800,17.27
2005-10-19,75.70,76.37,75.30,76.16,2905600,17.45
2005-10-18,75.70,76.30,75.50,76.17,4840800,17.46
2005-10-17,74.90,75.68,74.87,75.52,4559600,17.31
2005-10-14,74.73,75.00,74.00,74.81,3308800,17.14
2005-10-13,74.60,75.16,74.60,74.88,2761600,17.16
2005-10-12,74.60,75.03,74.55,74.76,5410400,17.13
2005-10-11,75.13,75.42,74.40,74.45,3485600,17.06
2005-10-10,76.17,76.28,74.93,75.03,2328800,17.19
2005-10-07,76.50,76.69,75.38,75.98,2720800,17.41
2005-10-06,76.10,76.84,75.22,75.90,7404000,17.39
2005-10-05,78.20,78.60,75.79,75.90,3728800,17.39
2005-10-04,77.60,78.45,77.54,77.87,3298800,17.85
2005-10-03,77.50,77.99,77.24,77.56,2694800,17.77
2005-09-30,77.03,77.80,77.01,77.30,3282800,17.71
2005-09-29,77.60,77.60,76.41,77.22,3243200,17.70
2005-09-28,79.05,79.05,77.35,77.60,3119200,17.78
2005-09-27,77.14,77.34,76.40,77.10,3688000,17.67
2005-09-26,77.00,77.60,76.79,77.14,2598800,17.68
2005-09-23,77.25,77.40,76.99,77.10,4211200,17.67
2005-09-22,78.00,78.08,77.20,77.60,3641600,17.78
2005-09-21,77.85,78.60,76.05,78.04,4220400,17.88
2005-09-20,77.76,78.76,77.72,78.00,3667600,17.88
2005-09-19,77.40,77.74,77.11,77.61,3758000,17.79
2005-09-16,78.68,78.70,78.05,78.22,3621200,17.93
2005-09-15,76.35,78.72,76.35,78.43,5703600,17.97
2005-09-14,76.10,76.98,75.72,75.88,7934000,17.39
2005-09-13,75.50,75.59,75.06,75.39,3792400,17.28
2005-09-12,74.73,75.80,74.50,75.24,3093200,17.24
2005-09-09,74.70,75.32,74.54,74.95,2170000,17.18
2005-09-08,75.00,75.28,74.33,74.50,3156000,17.07
2005-09-07,74.20,75.07,73.97,75.00,4289200,17.19
2005-09-06,74.05,74.78,73.50,74.10,3080000,16.98
2005-09-02,74.63,74.87,73.78,73.83,1425200,16.92
2005-09-01,74.55,74.84,73.97,74.55,2188400,17.08
2005-08-31,74.60,75.00,74.09,74.67,3793600,17.11
2005-08-30,74.05,75.16,73.82,74.84,4214000,17.15
2005-08-29,72.60,74.25,72.43,74.19,3367200,17.00
2005-08-26,72.74,73.09,72.06,72.69,2400800,16.66
2005-08-25,70.70,73.00,70.70,72.74,3608800,16.67
2005-08-24,70.50,71.21,69.96,70.34,3729200,16.12
2005-08-23,72.57,72.75,70.63,70.72,4141200,16.21
2005-08-22,72.00,72.77,71.80,72.67,2059600,16.65
2005-08-19,72.92,72.95,71.83,71.89,2249600,16.48
2005-08-18,72.26,72.89,72.00,72.67,1604400,16.65
2005-08-17,72.41,73.20,72.41,72.71,1910800,16.66
2005-08-16,72.83,72.92,72.40,72.40,1643200,16.59
2005-08-15,72.80,73.29,72.53,72.83,1839600,16.68
2005-08-12,72.90,73.20,72.20,73.00,1891600,16.72
2005-08-11,72.47,73.44,72.41,73.44,2217200,16.82
2005-08-10,73.06,73.37,72.20,72.35,3192400,16.57
2005-08-09,72.76,73.15,72.60,73.06,2394000,16.74
2005-08-08,72.30,72.75,72.01,72.54,3277600,16.62
2005-08-05,71.75,72.24,71.43,72.05,3096000,16.51
2005-08-04,71.96,72.20,71.43,71.87,3130000,16.46
2005-08-03,71.80,72.15,71.49,72.04,1841200,16.50
2005-08-02,71.52,72.24,71.48,72.05,2922800,16.51
2005-08-01,71.79,72.03,71.42,71.56,3190400,16.39
2005-07-29,71.70,71.88,71.36,71.79,2429600,16.45
2005-07-28,70.59,72.30,70.59,71.95,5174400,16.48
2005-07-27,70.24,70.68,70.00,70.59,4723600,16.17
2005-07-26,69.51,70.58,69.42,70.23,3879200,16.09
2005-07-25,69.52,69.73,69.08,69.20,4467600,15.85
2005-07-22,70.85,70.90,68.74,69.31,6933600,15.88
2005-07-21,71.75,71.98,70.15,70.90,10061200,16.24
2005-07-20,69.35,71.15,69.35,70.66,8428800,16.19
2005-07-19,70.65,70.88,69.94,70.05,4404800,16.05
2005-07-18,70.39,70.94,70.39,70.69,3211200,16.19
2005-07-15,70.85,71.00,70.58,70.82,3289200,16.22
2005-07-14,70.24,70.87,70.24,70.60,4353200,16.17
2005-07-13,70.25,70.89,69.85,69.99,5209600,16.03
2005-07-12,70.61,71.25,70.38,70.41,3709200,16.13
2005-07-11,71.00,71.15,70.00,70.56,2636800,16.16
2005-07-08,70.13,70.89,69.59,70.89,4382400,16.24
2005-07-07,68.55,70.05,68.55,70.05,2664400,16.05
2005-07-06,69.57,70.00,69.10,69.35,2628800,15.89
2005-07-05,69.49,70.13,69.35,69.57,4490800,15.94
2005-07-01,69.49,69.74,69.03,69.35,2757600,15.89
2005-06-30,68.77,69.46,68.62,69.15,4276400,15.84
2005-06-29,68.06,69.15,67.94,68.60,3530800,15.72
2005-06-28,67.00,68.02,67.00,68.02,4927600,15.58
2005-06-27,66.29,67.01,65.98,66.81,6945200,15.31
2005-06-24,67.03,67.37,66.85,67.05,3646400,15.36
2005-06-23,67.35,67.83,66.85,66.95,4197600,15.34
2005-06-22,67.87,67.87,67.24,67.35,4579600,15.43
2005-06-21,68.61,68.68,67.71,67.87,4602800,15.55
2005-06-20,67.93,68.83,67.92,68.62,2618000,15.72
2005-06-17,68.30,68.34,67.80,68.17,3565600,15.62
2005-06-16,67.19,68.32,67.12,68.02,3546400,15.58
2005-06-15,67.18,67.27,66.49,67.21,3421600,15.40
2005-06-14,65.70,67.35,65.67,67.18,4944400,15.39
2005-06-13,64.40,65.69,64.34,65.57,4189600,15.02
2005-06-10,64.50,64.61,64.16,64.56,5537600,14.79
2005-06-09,64.53,64.75,63.89,64.31,6146400,14.73
2005-06-08,65.13,65.17,64.75,64.78,5918400,14.84
2005-06-07,65.48,65.67,65.00,65.08,4894800,14.91
2005-06-06,64.91,65.50,64.91,65.43,2983200,14.99
2005-06-03,65.37,65.41,64.90,65.10,3573600,14.91
2005-06-02,65.02,65.51,64.82,65.48,3880000,15.00
2005-06-01,64.70,65.35,64.32,65.20,3902000,14.94
2005-05-31,65.22,65.43,64.39,64.57,8144800,14.79
2005-05-27,65.44,65.46,64.91,65.02,3332000,14.90
2005-05-26,65.06,65.75,64.71,65.49,5152800,15.00
2005-05-25,65.75,66.25,65.60,65.93,2146400,15.10
2005-05-24,65.70,66.13,65.30,65.98,4911600,15.12
2005-05-23,65.69,66.14,65.69,66.00,4150800,15.12
2005-05-20,66.02,66.13,65.53,65.97,3024000,15.11
2005-05-19,66.30,66.60,65.89,66.06,2955600,15.13
2005-05-18,65.94,66.70,65.88,66.29,4817600,15.18
2005-05-17,64.70,65.94,64.64,65.84,3909600,15.08
2005-05-16,63.95,65.00,63.94,64.84,3548800,14.85
2005-05-13,64.30,64.62,63.73,63.92,4728400,14.64
2005-05-12,63.60,64.73,63.60,63.82,4450800,14.62
2005-05-11,63.67,63.72,62.76,63.58,2658400,14.56
2005-05-10,63.55,63.96,63.35,63.67,2086000,14.58
2005-05-09,62.96,64.00,62.93,63.99,4183200,14.65
2005-05-06,62.48,63.42,62.32,62.99,4208000,14.43
2005-05-05,61.99,62.56,61.63,62.30,4488400,14.27
2005-05-04,61.62,62.05,61.31,62.04,3869600,14.21
2005-05-03,61.98,62.40,61.04,61.52,4253600,14.09
2005-05-02,61.17,62.19,60.82,62.05,3999200,14.21
2005-04-29,60.70,61.43,60.04,61.28,7238800,14.03
2005-04-28,60.40,61.05,60.07,60.35,3949200,13.82
2005-04-27,59.91,60.43,59.80,60.39,5090800,13.83
2005-04-26,59.91,60.34,59.87,59.87,7093600,13.71
2005-04-25,60.00,60.40,59.77,59.90,7820800,13.72
2005-04-22,59.85,61.80,59.74,60.00,4966800,13.74
2005-04-21,60.00,61.20,59.55,59.85,8367200,13.71
2005-04-20,59.70,59.83,58.60,59.30,10117200,13.58
2005-04-19,59.15,59.92,59.14,59.81,8511200,13.70
2005-04-18,60.51,60.57,58.78,59.32,15465200,13.58
2005-04-15,59.60,61.55,59.50,60.50,10721200,13.85
2005-04-14,58.95,60.04,58.80,59.60,6582800,13.65
2005-04-13,58.65,59.17,58.52,58.80,7301200,13.47
2005-04-12,58.48,59.26,57.88,59.01,5136800,13.51
2005-04-11,57.83,58.70,57.83,58.48,4550800,13.39
2005-04-08,58.41,59.50,57.68,57.83,8300800,13.24
2005-04-07,58.86,59.40,58.83,59.20,6661200,13.56
2005-04-06,59.05,59.47,58.37,58.59,5699200,13.42
2005-04-05,57.65,58.97,57.52,58.94,5631200,13.50
2005-04-04,56.70,57.95,56.70,57.71,4583200,13.22
2005-04-01,57.15,57.65,56.04,56.36,6354800,12.91
2005-03-31,56.65,58.00,56.35,57.29,9666400,13.12
2005-03-30,54.37,55.90,54.21,55.80,7404400,12.78
2005-03-29,53.89,54.73,52.95,54.11,10419200,12.39
2005-03-28,55.20,55.42,53.31,54.03,25339200,12.37
2005-03-24,61.61,61.81,60.57,61.11,2298000,13.99
2005-03-23,60.63,61.78,60.30,61.51,2808800,14.09
2005-03-22,60.80,61.10,60.41,60.41,1657200,13.83
2005-03-21,60.70,61.07,60.56,60.81,1752800,13.93
2005-03-18,60.80,61.51,60.34,60.86,3631600,13.94
2005-03-17,60.00,60.96,59.99,60.79,3290800,13.92
2005-03-16,60.13,60.25,59.19,59.62,4349200,13.65
2005-03-15,61.06,61.37,60.13,60.13,2777600,13.77
2005-03-14,60.50,61.50,60.40,61.06,4450000,13.98
2005-03-11,60.60,60.86,60.10,60.31,2978800,13.81
2005-03-10,60.65,61.20,60.31,60.41,4048000,13.83
2005-03-09,62.78,62.85,60.30,60.51,6554400,13.86
2005-03-08,62.79,63.40,62.73,62.78,4090800,14.38
2005-03-07,62.50,63.19,62.49,62.63,3074800,14.34
2005-03-04,62.38,62.88,62.20,62.65,2541200,14.35
2005-03-03,61.99,62.49,61.73,62.13,4160000,14.23
2005-03-02,61.35,61.83,60.93,61.74,3193200,14.14
2005-03-01,60.03,62.26,60.00,61.51,7124400,14.09
2005-02-28,60.00,60.05,59.74,59.90,3664000,13.72
2005-02-25,60.10,60.43,59.83,60.00,5476800,13.74
2005-02-24,59.04,60.20,58.83,60.00,4231600,13.74
2005-02-23,59.65,59.80,58.85,59.19,5610800,13.55
2005-02-22,59.55,59.98,58.58,58.81,6760800,13.47
2005-02-18,59.80,60.06,59.49,60.00,8076800,13.74
2005-02-17,61.06,61.31,59.69,59.69,9570400,13.67
2005-02-16,61.70,61.90,61.00,61.23,7073200,14.02
2005-02-15,60.37,61.84,60.10,61.71,4725600,14.13
2005-02-14,60.30,60.54,60.06,60.21,3722800,13.78
2005-02-11,59.50,60.51,59.43,60.34,2564800,13.81
2005-02-10,59.37,59.54,59.19,59.50,3642800,13.62
2005-02-09,59.90,60.36,59.00,59.12,5508000,13.53
2005-02-08,59.53,60.37,59.11,60.13,4733200,13.76
2005-02-07,59.60,59.96,59.41,59.45,2012400,13.61
2005-02-04,58.75,60.80,58.52,59.60,8458800,13.64
2005-02-03,59.03,59.98,59.01,59.98,5326000,13.73
2005-02-02,59.15,59.17,58.55,58.84,5651600,13.47
2005-02-01,58.18,59.14,58.05,58.96,5202400,13.50
2005-01-31,58.50,58.55,58.00,58.28,3356000,13.34
2005-01-28,58.15,58.79,58.04,58.37,6068800,13.36
2005-01-27,58.08,58.30,57.25,57.46,4312000,13.15
2005-01-26,56.90,57.90,56.80,57.88,5239200,13.25
2005-01-25,57.40,57.78,55.90,56.52,11516000,12.94
2005-01-24,57.02,58.15,56.64,57.57,7258800,13.18
2005-01-21,57.93,58.24,56.83,57.01,4725600,13.05
2005-01-20,57.50,58.22,57.48,58.01,3383200,13.28
2005-01-19,58.09,58.41,57.43,57.50,5594400,13.16
2005-01-18,57.28,58.04,57.09,57.95,6355200,13.27
2005-01-14,57.35,57.51,56.95,57.27,3761600,13.11
2005-01-13,58.30,58.39,57.03,57.10,4628400,13.07
2005-01-12,58.29,58.56,57.86,58.06,6936800,13.29
2005-01-11,58.45,58.95,57.83,58.04,5911600,13.29
2005-01-10,57.90,58.70,57.53,57.90,4755200,13.25
2005-01-07,58.07,58.18,57.33,57.90,3062400,13.25
2005-01-06,58.00,58.35,57.68,58.07,4183200,13.29
2005-01-05,57.79,57.86,57.35,57.58,5112000,13.18
2005-01-04,58.30,58.46,57.12,57.69,7440800,13.21
2005-01-03,58.68,58.78,58.01,58.15,6862000,13.31
2004-12-31,58.65,59.11,58.58,58.68,3877600,13.43
2004-12-30,58.00,59.00,57.65,58.54,6278000,13.40
2004-12-29,57.40,58.00,57.33,58.00,6196400,13.28
2004-12-28,56.68,57.58,56.58,57.50,6171200,13.16
2004-12-27,56.94,57.15,56.24,56.58,4449600,12.95
2004-12-23,57.32,57.47,56.62,56.84,6182800,13.01
2004-12-22,58.55,58.56,56.60,57.09,22638000,13.07
2004-12-21,61.97,62.07,61.05,62.01,3423200,14.19
2004-12-20,61.75,62.51,61.33,61.98,3642400,14.19
2004-12-17,62.00,62.30,60.55,61.67,8338000,14.12
2004-12-16,63.05,63.05,62.32,62.94,3688800,14.41
2004-12-15,63.17,63.26,62.51,63.05,6215600,14.43
2004-12-14,62.98,63.31,62.75,63.31,3304400,14.49
2004-12-13,62.79,63.48,62.60,63.17,5180400,14.46
2004-12-10,63.31,64.02,63.00,63.68,2304800,14.58
2004-12-09,62.89,63.75,62.77,63.61,5539200,14.56
2004-12-08,61.50,63.09,61.44,62.84,8551200,14.38
2004-12-07,61.79,61.82,61.28,61.35,4161600,14.04
2004-12-06,60.05,61.83,60.05,61.61,8664000,14.10
2004-12-03,59.73,60.68,59.42,59.83,8587600,13.70
2004-12-02,59.78,59.78,58.54,59.58,21920800,13.64
2004-12-01,59.19,59.83,58.94,59.78,5656800,13.68
2004-11-30,58.33,59.30,58.08,58.94,5781200,13.49
2004-11-29,58.15,58.49,57.95,58.33,4482000,13.35
2004-11-26,57.97,58.08,57.89,57.92,934800,13.26
2004-11-24,58.19,58.25,57.41,57.84,2248800,13.24
2004-11-23,57.78,58.49,57.65,58.14,3361200,13.31
2004-11-22,57.10,57.87,57.10,57.78,6764800,13.23
2004-11-19,58.21,58.22,57.15,57.30,3323200,13.12
2004-11-18,58.18,58.44,57.91,58.14,4966400,13.31
2004-11-17,58.61,58.77,57.91,57.98,3412800,13.27
2004-11-16,59.06,59.10,58.30,58.36,3896400,13.35
2004-11-15,59.10,59.10,58.46,59.06,3861600,13.51
2004-11-12,59.07,59.25,58.37,59.00,3007200,13.50
2004-11-11,59.49,59.49,58.91,59.05,5057200,13.51
2004-11-10,59.18,59.45,58.82,59.40,7105600,13.59
2004-11-09,58.68,59.20,58.37,58.93,6305600,13.48
2004-11-08,57.99,58.66,57.71,58.61,7420800,13.41
2004-11-05,56.85,57.53,56.67,57.53,5938000,13.16
2004-11-04,56.42,56.83,55.96,56.50,3517200,12.93
2004-11-03,56.36,57.75,56.00,56.36,12019600,12.90
2004-11-02,55.45,57.17,55.45,56.19,21053200,12.86
2004-11-01,55.04,55.40,54.46,54.60,4471200,12.49
2004-10-29,54.90,55.15,54.48,55.04,2996000,12.59
2004-10-28,55.20,55.32,54.81,55.00,5097600,12.58
2004-10-27,53.20,55.86,53.20,55.44,19425200,12.69
2004-10-26,51.33,52.49,51.24,52.49,5642800,12.01
2004-10-25,51.70,51.70,50.92,51.16,8160000,11.71
2004-10-22,52.00,53.49,51.75,51.75,12432000,11.84
2004-10-21,51.00,51.16,50.23,50.45,9656400,11.54
2004-10-20,52.00,52.22,50.60,50.93,13850800,11.65
2004-10-19,53.00,53.00,52.05,52.10,5066400,11.92
2004-10-18,52.60,53.09,52.35,53.00,5005200,12.13
2004-10-15,52.79,53.02,52.60,52.60,7478400,12.04
2004-10-14,52.77,53.18,52.71,52.79,4332400,12.08
2004-10-13,53.19,53.35,52.83,52.93,2786400,12.11
2004-10-12,52.95,53.37,52.35,53.27,4349200,12.19
2004-10-11,52.93,53.50,52.92,53.06,4339600,12.14
2004-10-08,53.15,53.56,52.88,52.92,3942000,12.11
2004-10-07,53.86,53.87,53.12,53.17,6476000,12.17
2004-10-06,52.74,54.40,52.71,54.11,13448000,12.38
2004-10-05,54.00,54.14,53.52,53.52,5788400,12.25
2004-10-04,54.00,54.68,53.92,54.05,5684400,12.37
2004-10-01,53.98,55.02,53.90,55.02,4789600,12.59
2004-09-30,54.21,54.22,52.81,53.71,9342400,12.29
2004-09-29,54.42,54.49,54.00,54.20,4100800,12.40
2004-09-28,54.57,54.68,54.11,54.41,3338400,12.45
2004-09-27,54.90,54.90,54.25,54.38,3256800,12.44
2004-09-24,54.69,55.06,54.69,54.92,3406400,12.57
2004-09-23,54.25,55.09,54.20,54.74,4781200,12.53
2004-09-22,54.72,54.82,54.03,54.18,4485600,12.40
2004-09-21,54.54,54.92,54.46,54.90,1988400,12.56
2004-09-20,55.00,55.20,54.53,54.53,4655200,12.48
2004-09-17,55.10,55.50,54.96,55.05,3566400,12.60
2004-09-16,54.75,55.41,54.75,55.13,3216800,12.61
2004-09-15,54.75,55.04,54.53,54.75,4661200,12.53
2004-09-14,53.75,55.15,53.60,54.99,11468800,12.58
2004-09-13,54.25,54.26,53.95,54.05,5436400,12.37
2004-09-10,54.89,55.00,54.37,54.50,3152000,12.47
2004-09-09,54.22,55.22,54.22,55.08,4607200,12.60
2004-09-08,55.00,55.03,54.00,54.27,11033200,12.42
2004-09-07,56.52,56.80,56.40,56.58,4160400,12.95
2004-09-03,56.56,56.77,56.17,56.27,1874400,12.88
2004-09-02,55.44,56.69,55.40,56.56,8041200,12.94
2004-09-01,54.21,55.19,54.17,55.19,5469200,12.63
2004-08-31,54.05,54.32,53.85,54.10,2634000,12.38
2004-08-30,54.07,54.25,53.82,54.06,3497600,12.37
2004-08-27,53.66,54.24,53.64,54.07,2026000,12.37
2004-08-26,53.47,53.83,53.46,53.65,1900400,12.28
2004-08-25,53.06,53.48,53.00,53.38,2691600,12.21
2004-08-24,53.35,53.39,53.00,53.02,5352800,12.13
2004-08-23,52.95,53.30,52.79,53.21,3070000,12.18
2004-08-20,52.51,52.92,52.34,52.78,4389600,12.08
2004-08-19,52.30,52.75,52.06,52.50,5860400,12.01
2004-08-18,51.89,52.80,51.84,52.39,5273600,11.98
2004-08-17,51.50,52.08,51.42,51.89,4645600,11.87
2004-08-16,49.92,51.72,49.74,51.50,6068400,11.78
2004-08-13,50.10,51.30,49.75,49.91,23645600,11.41
2004-08-12,53.55,53.63,52.93,53.00,2546000,12.12
2004-08-11,53.17,53.69,52.79,53.47,4644000,12.23
2004-08-10,52.85,53.39,52.60,53.19,2664800,12.16
2004-08-09,53.00,53.23,52.48,52.71,2706800,12.06
2004-08-06,53.35,53.40,52.70,52.99,2241600,12.12
2004-08-05,54.19,54.62,53.49,53.55,3939600,12.25
2004-08-04,53.10,54.52,53.10,54.29,5155600,12.42
2004-08-03,54.03,54.61,53.84,53.89,2064800,12.32
2004-08-02,54.06,54.31,53.81,53.90,3750400,12.33
2004-07-30,53.95,54.34,53.77,54.06,2386400,12.36
2004-07-29,52.87,54.09,52.52,53.99,3853200,12.35
2004-07-28,53.46,53.60,52.49,52.86,3591200,12.09
2004-07-27,54.59,54.60,53.32,53.43,6087600,12.22
2004-07-26,55.50,55.51,54.55,54.84,3967200,12.54
2004-07-23,54.67,55.46,54.65,55.38,5137600,12.67
2004-07-22,54.00,55.70,53.95,54.84,9881600,12.54
2004-07-21,54.20,54.20,52.55,52.55,2754400,12.02
2004-07-20,53.40,54.05,53.40,53.84,3459200,12.31
2004-07-19,53.01,53.60,52.71,53.27,3251200,12.18
2004-07-16,54.20,54.45,52.78,52.90,6330400,12.10
2004-07-15,53.00,53.82,52.84,52.86,3238800,12.09
2004-07-14,53.26,54.40,52.68,52.79,5076800,12.07
2004-07-13,52.53,53.90,52.39,53.40,6236800,12.21
2004-07-12,52.72,52.90,52.13,52.54,6259600,12.02
2004-07-09,53.72,54.29,52.59,53.09,7487600,12.14
2004-07-08,53.82,54.29,53.57,53.67,5510800,12.27
2004-07-07,54.10,54.40,53.76,53.82,3359600,12.31
2004-07-06,55.50,55.51,53.99,54.00,9780400,12.35
2004-07-02,55.73,56.24,55.25,55.55,5366800,12.70
2004-07-01,56.55,56.55,54.33,55.73,23278000,12.75
2004-06-30,59.45,59.84,59.09,59.78,2946000,13.67
2004-06-29,58.11,59.33,58.11,59.06,2924800,13.51
2004-06-28,58.69,59.30,58.24,58.36,3618800,13.35
2004-06-25,58.50,58.88,58.44,58.44,2186400,13.37
2004-06-24,59.00,59.00,58.29,58.57,4451200,13.40
2004-06-23,59.17,59.63,58.95,59.30,3050800,13.56
2004-06-22,59.20,59.44,58.80,59.11,3124800,13.52
2004-06-21,59.82,59.91,59.27,59.33,3214800,13.57
2004-06-18,60.10,60.10,59.62,59.75,3747600,13.67
2004-06-17,59.65,60.21,59.65,60.10,1705600,13.75
2004-06-16,60.48,60.52,59.61,60.14,4127600,13.75
2004-06-15,60.70,60.83,60.32,60.56,3387200,13.85
2004-06-14,60.69,60.84,59.96,60.25,3623600,13.78
2004-06-10,61.00,61.33,60.69,60.69,3285200,13.88
2004-06-09,61.51,61.72,60.67,60.76,3020000,13.90
2004-06-08,61.41,61.73,61.38,61.50,2677200,14.07
2004-06-07,61.77,61.88,61.39,61.59,1688000,14.09
2004-06-04,61.30,61.93,61.20,61.64,2675600,14.10
2004-06-03,60.98,61.80,60.81,60.98,3873200,13.95
2004-06-02,61.19,61.39,60.48,61.06,3336800,13.96
2004-06-01,59.99,61.21,59.98,61.09,5891200,13.97
2004-05-28,60.18,60.26,59.75,59.98,1864400,13.72
2004-05-27,60.17,60.43,59.77,60.10,2722000,13.75
2004-05-26,60.10,61.00,60.07,60.27,3716400,13.78
2004-05-25,57.88,60.70,57.80,60.20,6972800,13.77
2004-05-24,58.00,58.40,57.40,57.95,6743600,13.25
2004-05-21,57.80,58.50,57.75,57.94,3501600,13.25
2004-05-20,58.25,58.48,57.42,57.69,4532800,13.19
2004-05-19,59.00,59.25,58.35,58.49,3492400,13.38
2004-05-18,58.52,58.80,58.14,58.33,2969200,13.34
2004-05-17,58.65,58.96,57.38,58.28,5543600,13.33
2004-05-14,58.62,59.66,58.44,58.97,3984400,13.49
2004-05-13,59.10,59.39,58.54,58.75,5927200,13.43
2004-05-12,60.24,60.62,58.66,59.10,9104400,13.51
2004-05-11,60.02,60.70,60.00,60.23,3088800,13.77
2004-05-10,60.75,60.88,59.53,59.90,5002000,13.69
2004-05-07,61.10,61.93,60.83,60.89,3730000,13.92
2004-05-06,60.94,61.42,60.70,61.31,3204000,14.02
2004-05-05,60.96,61.23,60.37,61.04,4365600,13.95
2004-05-04,60.19,61.36,60.19,61.21,9161200,13.99
2004-05-03,58.04,60.18,57.81,60.18,9920000,13.76
2004-04-30,57.34,58.78,57.23,57.89,5558000,13.23
2004-04-29,57.85,57.89,56.68,57.06,4975600,13.04
2004-04-28,58.35,58.62,57.63,57.74,4252800,13.20
2004-04-27,58.62,58.94,58.20,58.33,4832800,13.33
2004-04-26,59.01,59.40,57.51,58.45,6942800,13.36
2004-04-23,58.06,58.20,57.45,58.00,3857600,13.26
2004-04-22,56.65,58.29,56.36,58.02,8874000,13.26
2004-04-21,55.56,57.25,55.36,57.18,5663200,13.07
2004-04-20,56.15,56.22,55.38,55.56,1990800,12.70
2004-04-19,55.43,56.18,55.06,55.98,5520400,12.80
2004-04-16,55.40,55.58,55.08,55.43,4969200,12.67
2004-04-15,54.52,55.15,54.17,55.15,3276000,12.61
2004-04-14,54.35,54.86,54.23,54.40,2406800,12.44
2004-04-13,55.33,55.57,54.62,54.72,2710000,12.51
2004-04-12,54.75,55.31,54.60,55.16,4047600,12.61
2004-04-08,55.10,55.15,54.38,54.66,3116800,12.50
2004-04-07,54.95,55.12,54.68,54.77,4362000,12.52
2004-04-06,54.91,55.12,54.67,54.95,2728400,12.56
2004-04-05,54.79,55.15,54.71,54.90,3732400,12.55
2004-04-02,54.63,54.87,53.51,54.79,6400400,12.53
2004-04-01,54.67,55.01,54.02,54.20,2841200,12.39
2004-03-31,53.75,54.76,53.55,54.68,4914400,12.50
2004-03-30,53.76,53.85,53.33,53.65,3254000,12.26
2004-03-29,53.60,54.07,53.35,53.73,5823600,12.28
2004-03-26,53.25,54.09,53.25,53.50,10815200,12.23
2004-03-25,52.70,53.54,51.75,52.91,7698400,12.10
2004-03-24,52.94,53.45,51.84,52.56,8041600,12.02
2004-03-23,53.55,53.81,52.55,52.94,4587200,12.10
2004-03-22,53.40,53.95,53.03,53.55,4212000,12.24
2004-03-19,54.83,55.09,53.69,53.80,3640400,12.30
2004-03-18,54.75,55.19,53.83,54.96,4010000,12.56
2004-03-17,55.20,55.25,54.60,54.81,2666400,12.53
2004-03-16,56.09,56.50,54.56,54.97,4218800,12.57
2004-03-15,56.04,56.41,55.66,55.84,5018800,12.77
2004-03-12,54.89,56.45,54.65,56.21,5096400,12.85
2004-03-11,55.15,55.61,54.62,54.69,6914000,12.50
2004-03-10,56.68,56.68,54.95,54.95,7024000,12.56
2004-03-09,57.27,57.62,56.58,56.86,3092800,13.00
2004-03-08,57.60,57.95,57.08,57.49,6429600,13.14
2004-03-05,58.62,59.45,58.32,58.34,2585200,13.34
2004-03-04,58.76,59.31,58.72,59.15,3627600,13.52
2004-03-03,58.15,59.09,58.11,59.01,2038000,13.49
2004-03-02,58.93,59.07,57.97,58.29,2152400,13.33
2004-03-01,58.20,59.05,58.10,58.89,2516800,13.46
2004-02-27,57.75,58.49,57.42,58.03,4010400,13.27
2004-02-26,57.05,57.79,56.90,57.78,3948400,13.21
2004-02-25,56.40,57.21,56.39,57.21,3836000,13.08
2004-02-24,56.09,56.41,55.85,56.41,2954400,12.90
2004-02-23,56.95,56.95,55.83,56.08,3796000,12.82
2004-02-20,56.82,57.13,56.47,56.90,3276000,13.01
2004-02-19,56.82,57.20,56.41,56.68,3228800,12.96
2004-02-18,56.95,57.17,56.55,56.91,2752400,13.01
2004-02-17,56.61,57.38,56.37,57.00,5463200,13.03
2004-02-13,56.58,57.21,56.25,56.61,3049200,12.94
2004-02-12,56.98,57.58,56.38,56.58,3490800,12.93
2004-02-11,56.39,57.52,56.19,57.00,7555200,13.03
2004-02-10,56.03,56.69,55.81,56.67,3628800,12.95
2004-02-09,55.60,56.65,55.60,56.03,4326800,12.80
2004-02-06,54.92,56.00,54.92,55.59,3442000,12.70
2004-02-05,55.67,55.67,54.85,54.85,5994800,12.53
2004-02-04,55.50,55.90,55.30,55.64,7402400,12.71
2004-02-03,55.36,55.80,55.24,55.60,5454000,12.71
2004-02-02,55.16,55.68,54.91,55.36,8543600,12.65
2004-01-30,55.73,55.73,54.97,55.05,4259600,12.58
2004-01-29,56.06,56.19,55.26,55.48,5247200,12.68
2004-01-28,56.95,56.95,55.61,55.81,4325200,12.75
2004-01-27,56.23,56.82,56.14,56.36,8059200,12.88
2004-01-26,57.40,58.00,55.80,56.14,13814800,12.83
2004-01-23,56.20,56.43,55.50,56.25,7171200,12.85
2004-01-22,55.65,56.97,55.65,56.40,12286000,12.89
2004-01-21,55.46,56.10,55.36,55.77,5062400,12.74
2004-01-20,55.87,56.00,55.23,55.46,4016400,12.67
2004-01-16,55.05,55.51,54.82,55.45,4897600,12.67
2004-01-15,55.40,55.40,54.55,54.80,4771200,12.52
2004-01-14,54.35,55.50,54.15,55.25,7955200,12.63
2004-01-13,54.50,54.84,53.71,54.15,10352000,12.37
2004-01-12,55.44,55.46,54.94,55.25,4944400,12.63
2004-01-09,55.87,55.87,55.42,55.62,4403600,12.71
2004-01-08,56.20,56.65,55.71,55.87,6274800,12.77
2004-01-07,55.60,56.14,55.51,56.14,6661600,12.83
2004-01-06,55.83,55.85,55.20,55.60,14229200,12.71
2004-01-05,54.00,55.98,54.00,55.83,22198800,12.76
2004-01-02,53.75,54.28,52.85,54.00,46318400,12.34
2003-12-31,63.90,64.50,55.71,57.33,37043600,13.10
2003-12-30,63.40,63.80,63.35,63.50,3472400,14.51
2003-12-29,63.70,63.92,63.10,63.33,3689600,14.47
2003-12-26,63.94,64.14,63.71,63.74,458800,14.57
2003-12-24,63.75,63.92,63.51,63.81,566800,14.58
2003-12-23,63.70,63.83,63.01,63.75,2054400,14.57
2003-12-22,63.59,64.35,63.50,63.81,2604000,14.58
2003-12-19,63.75,63.75,63.00,63.53,3119600,14.52
2003-12-18,63.03,63.98,62.70,63.62,3581600,14.54
2003-12-17,63.00,63.18,62.50,62.86,2300000,14.36
2003-12-16,63.35,63.60,62.47,63.00,3747600,14.40
2003-12-15,63.35,64.15,62.91,63.31,5242000,14.47
2003-12-12,61.80,62.20,61.67,61.86,5464800,14.14
2003-12-11,62.60,62.90,61.64,61.65,8040800,14.09
2003-12-10,63.91,63.91,62.56,62.90,2764000,14.37
2003-12-09,64.75,64.87,63.73,63.81,3976400,14.58
2003-12-08,64.80,65.10,64.18,65.00,2455200,14.85
2003-12-05,65.10,65.72,64.69,65.00,3398000,14.85
2003-12-04,65.05,65.20,63.93,65.00,2938000,14.85
2003-12-03,66.00,66.20,64.94,65.00,3623200,14.85
2003-12-02,64.95,66.37,64.40,65.89,4723200,15.06
2003-12-01,63.54,65.00,63.48,64.95,4702000,14.84
2003-11-28,63.20,63.43,63.04,63.29,1528400,14.46
2003-11-26,63.59,63.59,63.02,63.02,3325600,14.40
2003-11-25,63.80,63.85,63.51,63.59,4838800,14.53
2003-11-24,63.40,63.85,63.17,63.80,4713200,14.58
2003-11-21,64.24,64.29,62.80,62.95,5114800,14.38
2003-11-20,64.16,65.43,64.03,64.24,3499200,14.68
2003-11-19,63.80,65.68,63.60,64.96,5348000,14.84
2003-11-18,64.82,65.08,63.78,63.81,3433600,14.58
2003-11-17,64.10,64.84,63.70,64.82,3478400,14.81
2003-11-14,64.70,65.30,64.18,64.19,6211600,14.67
2003-11-13,63.66,65.57,63.60,64.95,6397600,14.84
2003-11-12,63.14,63.84,62.30,63.69,5653600,14.55
2003-11-11,60.85,63.60,60.85,63.21,8888000,14.44
2003-11-10,60.99,61.25,60.95,60.99,4286400,13.93
2003-11-07,60.95,61.58,60.35,61.07,6692000,13.95
2003-11-06,60.50,61.14,60.00,60.95,6750800,13.92
2003-11-05,60.80,62.45,59.00,60.72,25880400,13.87
2003-11-04,55.76,56.84,55.76,56.40,7832800,12.88
2003-11-03,56.78,57.10,56.00,56.01,6663200,12.79
2003-10-31,57.10,57.24,55.56,56.77,7072000,12.97
2003-10-30,57.55,57.55,56.30,56.73,4730400,12.96
2003-10-29,57.23,57.58,57.10,57.20,4179600,13.07
2003-10-28,57.46,57.48,57.04,57.48,4208000,13.13
2003-10-27,56.76,57.50,56.41,57.33,3377600,13.10
2003-10-24,57.50,57.51,56.04,57.01,11774800,13.02
2003-10-23,57.11,58.90,56.65,58.79,4750400,13.43
2003-10-22,58.45,58.45,55.83,57.11,8873200,13.04
2003-10-21,57.00,58.46,57.00,58.44,3980000,13.35
2003-10-20,57.24,57.25,56.56,57.00,3160400,13.02
2003-10-17,57.20,57.35,57.09,57.24,3964400,13.07
2003-10-16,56.70,57.33,56.40,57.10,4077200,13.04
2003-10-15,57.16,57.25,56.82,56.95,3479600,13.01
2003-10-14,56.65,57.17,56.53,57.16,2885600,13.06
2003-10-13,56.45,56.70,56.13,56.46,1786400,12.90
2003-10-10,56.30,56.45,55.83,55.99,4736000,12.79
2003-10-09,56.06,57.06,56.06,56.91,3687200,13.00
2003-10-08,56.15,56.50,55.80,56.06,5078800,12.81
2003-10-07,53.98,55.60,53.05,55.45,14448400,12.67
2003-10-06,56.55,56.60,55.64,55.70,4908800,12.72
2003-10-03,56.85,57.10,56.49,56.55,6154400,12.92
2003-10-02,55.25,56.56,55.25,56.31,5980800,12.86
2003-10-01,54.30,55.10,54.17,55.00,5820800,12.56
2003-09-30,53.20,54.49,52.85,54.05,7845200,12.35
2003-09-29,53.90,54.01,53.58,53.70,5417600,12.27
2003-09-26,53.51,53.95,53.33,53.58,5130400,12.24
2003-09-25,54.45,54.45,53.14,53.50,7010400,12.22
2003-09-24,54.63,54.95,53.71,53.99,5779200,12.33
2003-09-23,54.10,55.40,53.95,54.62,8156000,12.48
2003-09-22,53.85,54.81,53.62,53.95,10767200,12.32
2003-09-19,53.25,56.65,53.10,54.15,55356000,12.37
2003-09-18,56.50,57.10,56.43,56.65,5060000,12.94
2003-09-17,57.55,58.20,56.97,57.10,4400800,13.04
2003-09-16,58.50,58.54,56.32,57.47,10259600,13.13
2003-09-15,58.83,59.00,58.02,58.36,3482400,13.33
2003-09-12,58.08,58.92,57.96,58.78,5397200,13.43
2003-09-11,58.40,58.45,57.55,58.08,3433200,13.27
2003-09-10,56.85,58.48,56.85,58.05,9616800,13.26
2003-09-09,56.72,57.38,56.57,57.12,7020800,13.05
2003-09-08,55.00,56.75,55.00,56.72,7587200,12.96
2003-09-05,56.38,56.85,54.60,54.84,9476800,12.53
2003-09-04,56.80,57.26,56.35,56.55,6908400,12.92
2003-09-03,57.89,57.89,56.60,56.82,13579600,12.98
2003-09-02,58.75,59.28,58.32,58.69,5175200,13.41
2003-08-29,58.10,58.21,57.40,58.21,3728800,13.30
2003-08-28,56.25,58.36,56.25,58.02,10882400,13.25
2003-08-27,57.88,57.88,56.20,56.20,11656000,12.84
2003-08-26,58.70,58.71,56.97,57.65,7900800,13.17
2003-08-25,59.65,59.65,58.56,58.70,3486000,13.41
2003-08-22,60.25,60.25,59.16,59.31,2935200,13.55
2003-08-21,60.15,60.36,59.60,60.14,7231600,13.74
2003-08-20,60.91,60.91,59.95,60.00,3402800,13.71
2003-08-19,61.90,61.90,60.20,60.91,4753600,13.91
2003-08-18,61.75,61.86,61.19,61.27,3298400,14.00
2003-08-15,61.65,62.00,61.50,61.79,1087600,14.11
2003-08-14,61.47,61.94,61.25,61.73,2610000,14.10
2003-08-13,61.92,61.98,61.19,61.50,3148400,14.04
2003-08-12,60.80,61.54,60.62,61.42,3014000,14.02
2003-08-11,60.60,60.99,60.09,60.40,2960400,13.79
2003-08-08,60.93,61.75,60.10,60.44,3130000,13.80
2003-08-07,59.10,61.06,58.95,60.92,6834800,13.91
2003-08-06,59.99,59.99,58.18,58.20,7294400,13.29
2003-08-05,61.00,61.21,59.81,59.98,6747200,13.69
2003-08-04,62.30,62.31,61.03,61.40,5248800,14.02
2003-08-01,63.09,63.69,61.51,62.30,5504400,14.22
2003-07-31,64.15,64.25,61.74,63.09,17025600,14.41
2003-07-30,65.70,67.04,65.70,66.04,6621200,15.08
2003-07-29,64.75,66.60,64.75,65.70,4660000,15.00
2003-07-28,64.30,64.96,63.75,64.80,5672400,14.80
2003-07-25,64.40,65.00,63.70,64.18,8364800,14.65
2003-07-24,66.98,66.99,64.31,64.40,12655600,14.70
2003-07-23,67.00,67.17,66.30,66.98,3911600,15.29
2003-07-22,68.00,68.00,66.65,66.70,4817200,15.23
2003-07-21,68.50,68.55,67.49,67.55,2764400,15.42
2003-07-18,69.00,69.20,68.31,68.75,2693600,15.70
2003-07-17,69.18,69.36,68.07,68.50,2695600,15.64
2003-07-16,70.10,70.10,68.77,69.18,3027600,15.80
2003-07-15,70.20,70.50,69.72,69.80,5558800,15.94
2003-07-14,69.89,70.25,69.10,69.45,3761600,15.86
2003-07-11,69.02,69.58,68.40,69.42,4492400,15.85
2003-07-10,71.06,71.06,68.78,69.02,8592000,15.76
2003-07-09,72.19,72.48,71.06,71.06,4512000,16.22
2003-07-08,73.30,73.44,71.91,72.19,4781200,16.48
2003-07-07,71.55,73.30,71.25,73.30,3804000,16.74
2003-07-03,71.20,71.90,70.45,71.19,1734000,16.25
2003-07-02,70.13,71.65,69.60,71.24,6781600,16.27
2003-07-01,69.25,70.24,68.76,70.13,6492800,16.01
2003-06-30,69.50,70.00,69.26,69.35,3034400,15.83
2003-06-27,69.50,70.19,69.10,69.69,4539200,15.91
2003-06-26,68.65,70.00,68.35,70.00,4557200,15.98
2003-06-25,67.80,69.45,67.75,68.69,3926800,15.68
2003-06-24,68.10,68.30,67.64,67.83,10000400,15.49
2003-06-23,70.12,70.12,67.81,68.32,7149600,15.60
2003-06-20,68.00,70.90,67.95,70.12,7578800,16.01
2003-06-19,68.62,68.80,67.65,67.90,4854800,15.50
2003-06-18,69.50,70.42,68.50,68.74,4983600,15.70
2003-06-17,68.91,69.90,68.25,69.74,5330800,15.92
2003-06-16,68.10,69.44,67.74,68.90,7269200,15.73
2003-06-13,67.50,67.55,65.65,66.25,6172400,15.13
2003-06-12,68.40,68.50,67.00,67.59,4650800,15.43
2003-06-11,67.15,68.15,66.87,67.55,5148400,15.42
2003-06-10,66.54,67.10,65.86,66.92,4927600,15.28
2003-06-09,67.90,68.24,66.03,66.54,6292800,15.19
2003-06-06,68.25,71.50,68.00,69.04,14555200,15.76
2003-06-05,63.80,66.88,63.50,66.88,8072000,15.27
2003-06-04,62.56,63.76,62.35,63.76,4589600,14.56
2003-06-03,62.66,63.14,62.25,62.56,3648000,14.28
2003-06-02,62.80,63.64,62.55,62.66,5765200,14.31
2003-05-30,61.35,62.69,61.30,62.69,9850400,14.31
2003-05-29,60.43,61.70,60.17,61.17,10835600,13.97
2003-05-28,59.97,60.37,59.67,60.28,5888000,13.76
2003-05-27,58.90,59.84,58.63,59.78,3346000,13.65
2003-05-23,59.26,59.28,58.52,59.05,2172800,13.48
2003-05-22,59.11,59.41,58.44,59.26,5355600,13.53
2003-05-21,57.90,59.09,57.70,59.00,6383200,13.47
2003-05-20,59.00,59.01,57.42,58.04,5742800,13.25
2003-05-19,61.30,61.41,58.43,59.08,10590400,13.49
2003-05-16,60.54,61.55,60.05,61.55,5491200,14.05
2003-05-15,61.00,61.00,60.25,60.79,4726400,13.88
2003-05-14,61.00,61.25,60.51,60.83,5553600,13.88
2003-05-13,60.38,61.38,60.26,61.05,5785600,13.93
2003-05-12,59.91,60.38,59.36,60.38,4616400,13.78
2003-05-09,58.75,59.97,58.60,59.91,5979200,13.67
2003-05-08,57.61,58.87,57.40,57.90,4807200,13.21
2003-05-07,56.50,57.72,56.20,57.61,6225600,13.15
2003-05-06,57.50,57.75,57.00,57.19,3376000,13.05
2003-05-05,57.75,58.00,57.45,57.74,3438000,13.18
2003-05-02,56.00,57.70,56.00,57.37,6169200,13.09
2003-05-01,57.86,58.25,56.71,56.75,5144400,12.95
2003-04-30,56.30,58.28,56.30,57.85,8091600,13.20
2003-04-29,55.80,56.90,55.52,56.45,6848800,12.88
2003-04-28,54.25,55.50,53.63,55.30,5925600,12.62
2003-04-25,53.60,54.84,53.40,54.00,8071200,12.32
2003-04-24,50.40,53.65,50.40,53.13,11812000,12.13
2003-04-23,51.76,52.75,49.66,50.28,17882800,11.48
2003-04-22,50.80,52.35,50.20,51.75,5051200,11.81
2003-04-21,52.05,52.16,50.72,50.80,4876000,11.59
2003-04-17,52.11,52.24,51.57,52.00,6448400,11.87
2003-04-16,53.16,53.40,51.94,52.11,8132800,11.89
2003-04-15,52.75,53.48,52.21,53.16,5043200,12.13
2003-04-14,52.00,52.80,51.90,52.62,3198800,12.01
2003-04-11,51.85,52.57,51.84,52.01,3601600,11.87
2003-04-10,51.30,51.85,50.90,51.85,3265200,11.83
2003-04-09,52.86,52.91,51.00,51.17,6064400,11.68
2003-04-08,53.66,53.66,52.40,52.68,6415200,12.02
2003-04-07,54.45,55.30,53.51,53.65,4937600,12.24
2003-04-04,54.28,54.80,53.54,53.82,3527200,12.28
2003-04-03,54.44,54.89,53.50,54.18,3824400,12.37
2003-04-02,52.74,54.22,52.74,53.99,6306400,12.32
2003-04-01,52.45,52.90,52.00,52.73,3976400,12.03
2003-03-31,53.30,53.31,52.15,52.50,3537200,11.98
2003-03-28,52.30,54.20,52.00,53.38,4438400,12.18
2003-03-27,52.05,52.80,51.36,52.55,5726400,11.99
2003-03-26,53.39,53.60,51.74,52.05,6463600,11.88
2003-03-25,51.21,53.93,51.05,53.39,5132800,12.19
2003-03-24,52.50,52.50,50.91,51.01,4163600,11.64
2003-03-21,52.60,52.95,51.89,52.49,7357600,11.98
2003-03-20,52.30,52.36,50.62,51.89,5186800,11.84
2003-03-19,51.23,52.30,50.50,52.30,5758400,11.94
2003-03-18,50.50,51.40,50.30,51.23,7373200,11.69
2003-03-17,47.30,50.30,46.90,50.00,8707200,11.41
2003-03-14,48.10,48.47,46.70,46.76,8253600,10.67
2003-03-13,48.70,50.00,45.65,48.08,27538800,10.97
2003-03-12,51.11,51.38,48.55,48.70,11740000,11.11
2003-03-11,51.05,51.65,50.90,51.14,3899600,11.67
2003-03-10,51.97,51.98,50.46,51.02,6645200,11.64
2003-03-07,52.85,53.15,52.32,52.53,6110800,11.99
2003-03-06,53.43,53.44,52.60,53.10,3522400,12.12
2003-03-05,53.05,53.70,53.02,53.52,4766400,12.21
2003-03-04,54.13,54.38,53.14,53.16,3956400,12.13
2003-03-03,55.00,55.48,53.90,54.07,4681200,12.34
2003-02-28,54.44,56.52,53.60,55.00,9191200,12.55
2003-02-27,55.50,56.27,54.16,55.35,3444400,12.63
2003-02-26,55.87,56.50,55.35,55.45,2668400,12.66
2003-02-25,54.82,55.98,54.65,55.87,3619600,12.75
2003-02-24,55.70,55.70,54.88,54.92,3189600,12.53
2003-02-21,55.01,56.11,54.76,55.81,4664000,12.74
2003-02-20,54.60,55.12,54.49,55.00,3934400,12.55
2003-02-19,54.45,55.17,54.07,54.37,4320000,12.41
2003-02-18,53.24,54.56,53.17,54.29,4051200,12.39
2003-02-14,53.79,53.79,51.65,52.99,10133600,12.09
2003-02-13,54.75,54.80,52.60,53.79,12407600,12.28
2003-02-12,56.70,56.75,53.99,54.80,8320000,12.51
2003-02-11,57.12,57.73,56.57,56.79,5763200,12.96
2003-02-10,56.33,57.30,56.27,56.98,3658400,13.00
2003-02-07,58.25,58.38,56.36,56.58,5792000,12.91
2003-02-06,58.14,58.14,57.37,57.73,5144000,13.17
2003-02-05,57.75,58.25,57.59,58.17,6588000,13.27
2003-02-04,57.15,57.60,56.80,57.50,4766800,13.12
2003-02-03,58.34,58.50,57.24,57.50,6106000,13.12
2003-01-31,57.41,58.40,57.00,58.20,4036800,13.28
2003-01-30,58.35,58.95,57.20,57.40,6639200,13.09
2003-01-29,56.67,58.44,56.62,58.35,5954800,13.31
2003-01-28,56.10,56.99,55.97,56.92,5724000,12.99
2003-01-27,55.60,56.00,54.85,55.31,6703600,12.62
2003-01-24,55.10,56.25,55.01,55.35,10993200,12.63
2003-01-23,55.05,55.05,52.60,54.40,12923200,12.41
2003-01-22,53.76,54.65,53.76,54.58,8464800,12.45
2003-01-21,54.17,54.50,53.69,53.75,3600800,12.26
2003-01-17,54.46,54.90,54.21,54.26,5348400,12.38
2003-01-16,54.15,54.49,53.95,54.47,4664400,12.43
2003-01-15,54.57,54.68,53.85,54.15,4548800,12.35
2003-01-14,55.11,55.12,54.26,54.61,5202000,12.46
2003-01-13,54.90,55.35,54.65,55.12,8046400,12.57
2003-01-10,54.87,55.10,53.80,54.24,8882000,12.37
2003-01-09,55.90,56.39,54.60,54.86,9127200,12.52
2003-01-08,57.69,57.69,55.30,55.57,9679600,12.68
2003-01-07,59.20,59.41,57.15,57.68,7259200,13.16
2003-01-06,58.50,59.71,58.50,59.20,8072800,13.51
2003-01-03,57.64,58.69,57.64,58.50,6009600,13.35
2003-01-02,55.25,57.80,55.05,57.63,7890400,13.15
2002-12-31,53.70,54.50,53.31,54.31,2367600,12.39
2002-12-30,54.20,54.35,53.19,53.70,3782800,12.25
2002-12-27,54.55,54.55,54.12,54.18,3358400,12.36
2002-12-26,54.50,55.27,54.16,54.49,6197200,12.43
2002-12-24,54.00,54.55,53.56,53.95,4053200,12.31
2002-12-23,52.00,54.06,51.95,54.00,12017600,12.32
2002-12-20,54.10,54.11,50.20,51.30,29308800,11.70
2002-12-19,55.49,56.10,54.01,54.30,6925600,12.39
2002-12-18,55.70,56.30,54.80,55.15,6404400,12.58
2002-12-17,56.00,56.19,55.10,55.48,9380000,12.66
2002-12-16,57.16,57.56,55.00,55.67,11839200,12.70
2002-12-13,56.48,57.40,56.22,57.16,7374400,13.04
2002-12-12,57.34,57.75,56.00,56.29,10091200,12.84
2002-12-11,59.92,60.40,56.26,57.15,18469600,13.04
2002-12-10,62.34,62.75,59.63,59.91,11663200,13.67
2002-12-09,62.25,63.80,61.90,62.24,5387600,14.20
2002-12-06,60.74,62.65,60.74,62.31,7722000,14.21
2002-12-05,63.22,63.75,60.73,60.73,11178800,13.85
2002-12-04,60.00,63.50,59.76,63.15,11124000,14.41
2002-12-03,59.50,60.81,58.75,59.90,7674000,13.67
2002-12-02,59.20,59.90,58.26,59.84,7110800,13.65
2002-11-29,58.45,58.59,57.58,58.02,2674400,13.24
2002-11-27,58.90,59.16,57.30,58.50,6552000,13.35
2002-11-26,56.50,58.66,56.00,58.28,10786800,13.30
2002-11-25,59.60,59.70,56.65,56.84,9300000,12.97
2002-11-22,57.70,59.92,57.25,59.31,11477200,13.53
2002-11-21,61.05,61.28,57.10,57.70,12027200,13.16
2002-11-20,59.50,61.90,59.50,60.34,12447200,13.77
2002-11-19,56.26,59.34,56.25,59.00,33828000,13.46
2002-11-18,65.25,65.30,63.20,63.40,5108000,14.46
2002-11-15,63.81,65.50,63.20,65.01,6589600,14.83
2002-11-14,66.68,67.00,62.85,63.80,12006400,14.55
2002-11-13,66.62,68.10,66.09,66.46,5208800,15.16
2002-11-12,66.65,67.21,64.30,66.68,9128000,15.21
2002-11-11,67.15,67.63,65.38,65.77,5690800,15.00
2002-11-08,70.03,70.10,66.99,67.00,12130800,15.28
2002-11-07,71.35,71.98,70.02,70.02,6612000,15.97
2002-11-06,69.05,71.35,69.05,71.35,9314000,16.27
2002-11-05,71.95,72.50,66.45,68.81,24350800,15.69
2002-11-04,73.45,73.45,71.90,71.95,3563600,16.41
2002-11-01,71.15,72.74,70.82,72.45,3440800,16.52
2002-10-31,73.70,73.96,71.00,71.15,4648800,16.23
2002-10-30,72.54,73.70,72.32,73.31,6252800,16.72
2002-10-29,71.50,72.73,70.97,72.29,3337600,16.49
2002-10-28,74.75,75.20,71.55,71.55,3776400,16.32
2002-10-25,72.21,74.50,71.64,74.21,2946000,16.92
2002-10-24,74.55,74.60,71.60,72.22,2322000,16.47
2002-10-23,73.95,74.65,73.10,74.65,3908000,17.02
2002-10-22,72.60,74.79,72.32,74.79,5990000,17.06
2002-10-21,70.72,73.52,70.71,73.40,7087600,16.74
2002-10-18,71.04,71.70,69.96,70.70,6093600,16.12
2002-10-17,74.85,74.95,70.90,71.40,6374800,16.28
2002-10-16,74.23,74.70,72.35,73.60,2898800,16.78
2002-10-15,76.92,76.95,73.55,74.24,4432000,16.93
2002-10-14,73.38,75.00,73.25,74.93,2724800,17.09
2002-10-11,72.05,73.58,71.10,73.38,4110400,16.73
2002-10-10,72.00,72.50,70.40,71.27,7821600,16.25
2002-10-09,72.60,74.75,71.84,71.84,4947600,16.38
2002-10-08,71.00,74.00,70.90,73.51,5248400,16.76
2002-10-07,70.70,72.40,70.30,70.50,3700800,16.08
2002-10-04,73.65,73.65,70.55,70.95,3722000,16.18
2002-10-03,71.85,73.76,71.55,73.26,4948000,16.71
2002-10-02,72.98,74.50,69.75,70.99,4374400,16.19
2002-10-01,71.67,73.20,71.50,72.98,4396800,16.64
2002-09-30,70.76,71.90,69.75,71.42,5088800,16.29
2002-09-27,72.20,73.80,70.15,70.75,6015600,16.13
2002-09-26,71.90,72.97,71.50,72.66,3788400,16.57
2002-09-25,70.70,71.35,69.20,71.25,4808400,16.25
2002-09-24,68.52,70.40,68.20,70.05,4747200,15.97
2002-09-23,68.25,68.80,67.54,68.52,3590400,15.63
2002-09-20,68.05,69.04,67.54,68.79,5067200,15.69
2002-09-19,68.00,68.80,67.10,67.20,6861600,15.32
2002-09-18,69.10,70.43,68.85,69.28,6374000,15.80
2002-09-17,71.00,72.90,69.59,69.65,11110400,15.88
2002-09-16,71.95,73.42,71.75,73.06,2845600,16.66
2002-09-13,71.20,72.24,70.96,71.95,1886400,16.41
2002-09-12,70.05,71.87,69.80,71.66,2723600,16.34
2002-09-11,71.35,71.59,70.60,70.79,3205600,16.14
2002-09-10,72.71,72.80,70.65,71.28,3465200,16.26
2002-09-09,72.30,73.30,72.20,72.70,3693200,16.58
2002-09-06,73.00,73.65,72.25,72.70,3600000,16.58
2002-09-05,71.37,72.61,70.40,72.53,3218400,16.54
2002-09-04,70.99,72.10,70.26,71.37,3595600,16.28
2002-09-03,72.52,72.52,70.74,70.74,3468800,16.13
2002-08-30,72.75,73.50,72.39,72.51,2707200,16.54
2002-08-29,70.75,74.20,70.75,73.28,3919600,16.71
2002-08-28,70.90,72.10,70.82,71.81,3198800,16.38
2002-08-27,73.40,73.41,71.37,71.40,2492800,16.28
2002-08-26,71.35,72.55,70.83,72.27,2088400,16.48
2002-08-23,72.50,73.00,70.98,70.99,1891600,16.19
2002-08-22,70.50,73.50,70.25,73.28,4774000,16.71
2002-08-21,69.40,70.71,69.20,70.48,3052000,16.07
2002-08-20,69.10,69.40,68.20,69.00,2783600,15.74
2002-08-19,68.20,69.24,68.11,69.20,2290000,15.78
2002-08-16,68.85,69.10,68.12,68.50,2697600,15.62
2002-08-15,69.75,70.20,68.80,69.31,2230000,15.81
2002-08-14,67.60,69.79,67.50,69.66,3981200,15.88
2002-08-13,68.20,68.67,67.50,67.50,3396000,15.39
2002-08-12,68.80,68.80,68.11,68.27,2840800,15.56
2002-08-09,67.89,69.59,66.65,69.11,3422400,15.75
2002-08-08,64.95,68.20,64.95,67.88,3606800,15.47
2002-08-07,64.00,65.15,63.53,65.10,3340000,14.84
2002-08-06,64.10,64.94,63.25,63.64,5809600,14.51
2002-08-05,65.03,65.75,61.83,62.60,3918000,14.27
2002-08-02,65.29,67.80,64.23,65.00,5570800,14.82
2002-08-01,67.00,67.42,65.00,65.26,4176800,14.88
2002-07-31,68.50,70.50,65.75,66.99,10884000,15.27
2002-07-30,68.98,71.45,68.30,69.60,6057200,15.87
2002-07-29,66.90,69.00,66.72,68.98,4083600,15.72
2002-07-26,64.00,65.50,63.55,65.41,4148000,14.91
2002-07-25,62.30,64.50,62.30,64.26,6459600,14.65
2002-07-24,57.40,62.20,57.36,62.15,4872000,14.17
2002-07-23,59.00,60.60,58.60,59.10,6002800,13.47
2002-07-22,61.35,62.60,57.00,57.80,8398400,13.18
2002-07-19,62.25,63.15,61.12,61.35,5084800,13.99
2002-07-18,64.25,65.55,62.75,63.29,4064000,14.43
2002-07-17,64.00,65.01,63.40,64.50,5081200,14.70
2002-07-16,61.90,64.40,61.15,62.82,9448800,14.32
2002-07-15,61.30,61.30,57.25,60.70,8241200,13.84
2002-07-12,60.00,63.50,58.50,61.00,11471600,13.91
2002-07-11,61.50,61.50,56.24,59.00,28084000,13.45
2002-07-10,65.50,65.50,61.36,62.97,15398000,14.35
2002-07-09,69.80,70.21,62.78,62.78,13316000,14.31
2002-07-08,71.90,72.25,70.50,70.80,2579600,16.14
2002-07-05,70.95,72.11,70.91,71.95,1073600,16.40
2002-07-03,70.05,71.40,68.30,69.62,4095200,15.87
2002-07-02,71.75,72.98,67.79,70.47,10596000,16.06
2002-07-01,75.10,75.35,70.45,71.79,6300000,16.37
2002-06-28,78.05,78.29,75.70,76.00,3788000,17.33
2002-06-27,77.10,78.41,76.68,78.08,2910400,17.80
2002-06-26,75.70,77.15,74.60,76.59,3896000,17.46
2002-06-25,77.80,78.65,76.57,76.80,3852400,17.51
2002-06-24,78.75,79.44,77.35,77.75,4192000,17.72
2002-06-21,80.75,81.25,78.71,79.19,5502800,18.05
2002-06-20,81.65,82.49,80.93,81.00,3639600,18.46
2002-06-19,81.19,82.85,81.14,82.26,4703600,18.75
2002-06-18,81.15,82.00,80.67,81.44,4730400,18.57
2002-06-17,78.90,81.00,78.65,80.96,3376400,18.46
2002-06-14,77.50,79.98,76.90,78.90,7291200,17.99
2002-06-13,78.60,80.00,78.20,78.92,4462800,17.99
2002-06-12,80.61,80.61,78.26,78.60,7022400,17.92
2002-06-11,80.95,81.75,80.59,80.60,5542400,18.37
2002-06-10,79.14,81.17,79.00,81.11,7066000,18.49
2002-06-07,76.26,79.25,76.25,78.64,3478800,17.93
2002-06-06,75.31,76.82,75.00,76.25,3277200,17.38
2002-06-05,75.60,75.90,74.39,75.30,4598800,17.17
2002-06-04,76.05,76.34,75.10,76.25,3420800,17.38
2002-06-03,77.09,77.58,75.72,76.01,2743200,17.33
2002-05-31,78.95,79.50,77.05,77.09,3598800,17.57
2002-05-30,78.81,79.20,77.48,78.95,3986800,18.00
2002-05-29,78.94,79.49,78.00,78.81,2270400,17.97
2002-05-28,78.00,78.99,77.60,78.45,2087600,17.88
2002-05-24,78.35,78.88,77.45,78.08,1829600,17.80
2002-05-23,77.84,78.50,77.02,78.50,3000000,17.90
2002-05-22,77.20,77.94,76.95,77.80,2826800,17.74
2002-05-21,77.82,77.82,76.95,77.27,1968400,17.61
2002-05-20,77.62,78.00,77.20,77.31,2283200,17.62
2002-05-17,76.40,77.74,75.90,77.62,4631200,17.69
2002-05-16,75.65,76.25,73.59,76.04,5546000,17.33
2002-05-15,75.48,76.94,74.91,75.86,4732000,17.29
2002-05-14,76.00,76.15,74.50,75.23,4956800,17.14
2002-05-13,75.67,76.81,75.42,75.59,3144400,17.23
2002-05-10,76.60,76.69,74.99,75.42,1896800,17.19
2002-05-09,75.00,76.81,74.45,76.50,4283200,17.43
2002-05-08,76.25,77.20,75.33,75.99,4268000,17.32
2002-05-07,77.70,77.98,75.84,76.06,5000400,17.33
2002-05-06,75.90,77.94,75.65,77.22,3834000,17.60
2002-05-03,75.99,76.15,75.00,75.86,2702800,17.29
2002-05-02,76.60,77.10,74.80,75.99,4397600,17.32
2002-05-01,76.95,77.55,75.90,76.06,3928800,17.33
2002-04-30,76.00,78.00,75.45,77.50,5206800,17.66
2002-04-29,78.64,79.70,76.30,76.48,7796400,17.43
2002-04-26,76.10,78.90,75.90,78.61,7446400,17.91
2002-04-25,73.90,76.40,73.70,75.60,14889600,17.23
2002-04-24,70.50,72.25,70.30,71.60,6060400,16.32
2002-04-23,71.20,71.50,69.90,70.51,9130400,16.07
2002-04-22,72.30,72.99,71.74,72.76,4107600,16.58
2002-04-19,70.59,72.30,70.00,72.30,4018800,16.48
2002-04-18,67.80,70.85,67.80,70.59,4291200,16.09
2002-04-17,69.85,69.85,68.20,68.25,3073200,15.55
2002-04-16,69.40,70.00,69.20,70.00,2682800,15.95
2002-04-15,68.82,69.83,68.65,69.47,1984000,15.83
2002-04-12,68.80,69.30,68.30,68.92,3254400,15.71
2002-04-11,68.00,69.41,67.76,68.16,3163600,15.53
2002-04-10,67.54,68.50,67.30,67.92,3270000,15.48
2002-04-09,67.20,67.99,67.00,67.54,2738000,15.39
2002-04-08,66.00,67.70,65.55,67.10,3679200,15.29
2002-04-05,67.53,67.85,65.00,66.07,6022800,15.06
2002-04-04,67.45,67.60,66.21,67.53,4507600,15.39
2002-04-03,69.00,69.09,67.37,67.60,2762400,15.41
2002-04-02,69.15,69.15,67.90,68.79,3321600,15.68
2002-04-01,68.31,69.90,68.05,69.15,2287600,15.76
2002-03-28,68.87,69.15,67.85,68.30,2330400,15.56
2002-03-27,67.31,68.93,67.30,68.62,3412800,15.64
2002-03-26,68.40,68.40,66.60,67.31,8402800,15.34
2002-03-25,69.80,69.80,69.01,69.26,1358400,15.78
2002-03-22,69.87,70.65,69.50,69.84,2568000,15.92
2002-03-21,68.31,70.30,68.31,69.87,2427600,15.92
2002-03-20,69.25,69.45,68.00,68.30,3140400,15.56
2002-03-19,69.56,69.92,69.15,69.63,2565600,15.87
2002-03-18,70.05,70.49,69.30,69.55,3484800,15.85
2002-03-15,69.97,70.92,69.77,70.05,4341200,15.96
2002-03-14,69.14,69.81,68.50,69.69,4770800,15.88
2002-03-13,68.45,69.25,68.17,69.15,5092800,15.76
2002-03-12,66.20,68.30,65.99,68.20,3955600,15.54
2002-03-11,66.35,66.70,65.73,66.40,3686400,15.13
2002-03-08,68.10,68.25,66.15,66.35,3553600,15.12
2002-03-07,66.27,68.11,66.24,67.87,5384000,15.47
2002-03-06,65.05,67.20,65.05,66.26,3927600,15.10
2002-03-05,66.75,66.81,64.60,65.78,4530400,14.99
2002-03-04,67.75,68.15,65.80,66.89,6643200,15.24
2002-03-01,67.71,68.85,67.00,68.00,3458400,15.50
2002-02-28,66.95,67.89,66.88,67.70,7444400,15.43
2002-02-27,66.40,67.63,66.15,66.70,7284400,15.20
2002-02-26,64.85,66.35,64.20,65.86,4528400,15.01
2002-02-25,64.40,64.92,63.31,64.66,2009600,14.74
2002-02-22,64.45,64.55,63.00,64.45,2614000,14.69
2002-02-21,64.12,64.82,63.99,64.50,1798400,14.70
2002-02-20,63.26,64.11,62.80,63.88,2923200,14.56
2002-02-19,64.08,64.20,63.39,63.51,2024400,14.47
2002-02-15,64.30,64.90,63.50,64.10,3466400,14.60
2002-02-14,64.38,64.50,63.32,64.11,3193600,14.60
2002-02-13,63.95,64.98,63.90,64.28,3566400,14.64
2002-02-12,63.29,64.32,63.25,63.99,3040400,14.58
2002-02-11,63.00,63.91,63.00,63.48,1716800,14.46
2002-02-08,61.35,63.00,61.35,63.00,3365600,14.35
2002-02-07,62.63,63.14,61.62,61.65,3391200,14.04
2002-02-06,64.17,64.22,62.10,62.38,3550800,14.21
2002-02-05,63.25,65.15,63.21,64.22,4241600,14.63
2002-02-04,63.68,64.54,63.05,63.25,2722000,14.41
2002-01-31,62.30,65.20,62.30,64.73,5484000,14.75
2002-01-30,61.36,62.40,61.30,62.40,4304800,14.21
2002-01-29,62.20,62.20,60.32,61.01,4434800,13.90
2002-01-28,62.34,63.58,62.05,62.30,2276400,14.19
2002-01-25,62.85,63.36,61.75,62.54,3428400,14.25
2002-01-24,62.80,63.38,61.60,62.38,6578800,14.21
2002-01-23,60.90,61.05,59.10,60.82,3934800,13.85
2002-01-22,57.05,59.85,57.02,59.85,7400800,13.63
2002-01-18,57.10,58.70,56.80,56.80,4511600,12.94
2002-01-17,58.50,58.65,56.62,57.16,6875600,13.02
2002-01-16,59.50,59.50,58.10,58.25,4652000,13.27
2002-01-15,59.80,59.95,59.02,59.50,3304000,13.55
2002-01-14,59.20,60.34,59.00,59.92,3805600,13.65
2002-01-11,59.00,59.80,58.90,59.28,3353200,13.50
2002-01-10,57.90,59.13,57.50,59.04,4692400,13.45
2002-01-09,58.70,59.70,58.17,58.35,4640400,13.29
2002-01-08,58.05,59.20,57.45,58.42,6818800,13.31
2002-01-07,60.40,60.85,57.96,58.05,8615600,13.22
2002-01-04,61.45,61.46,58.81,60.15,7660800,13.70
2002-01-03,62.60,62.61,60.80,61.70,4821200,14.06
2002-01-02,63.55,63.64,61.90,62.85,3336800,14.32
2001-12-31,64.20,64.20,63.20,63.55,2054400,14.48
2001-12-28,62.73,64.19,62.63,63.95,1820000,14.57
2001-12-27,63.55,63.70,62.42,62.98,2645600,14.35
2001-12-26,63.21,64.04,63.21,63.54,1990400,14.47
2001-12-24,62.35,63.68,62.35,63.21,2212400,14.40
2001-12-21,61.59,62.98,61.06,62.60,7635600,14.26
2001-12-20,60.50,61.88,60.21,61.69,6286800,14.05
2001-12-19,60.35,61.92,59.75,61.71,3698400,14.06
2001-12-18,59.14,60.33,59.08,60.15,4786800,13.70
2001-12-17,59.46,59.65,58.62,58.89,3161200,13.42
2001-12-14,58.35,59.80,57.75,59.46,4259200,13.54
2001-12-13,57.70,58.29,57.05,58.02,3332800,13.22
2001-12-12,58.00,58.20,56.90,57.70,4089200,13.14
2001-12-11,57.45,58.80,56.90,57.61,4983200,13.12
2001-12-10,58.00,58.40,56.37,57.50,4650000,13.10
2001-12-07,58.50,59.50,58.00,58.47,5198800,13.32
2001-12-06,60.35,60.74,58.09,58.49,5371600,13.32
2001-12-05,61.50,61.50,60.10,60.52,5172000,13.79
2001-12-04,61.90,61.90,60.20,61.37,4490000,13.98
2001-12-03,60.00,61.30,59.53,61.30,7000800,13.96
2001-11-30,58.00,59.50,57.90,59.50,4930800,13.55
2001-11-29,57.01,58.50,56.60,58.14,3366400,13.24
2001-11-28,56.43,57.88,56.42,57.01,5429600,12.99
2001-11-27,56.66,57.58,56.15,56.38,4423600,12.84
2001-11-26,58.06,58.06,56.26,56.66,4393200,12.91
2001-11-23,58.70,58.80,57.60,57.81,1160800,13.17
2001-11-21,58.40,59.45,58.00,58.38,3268400,13.30
2001-11-20,58.15,59.52,57.65,58.25,4457600,13.27
2001-11-19,57.15,58.00,57.02,57.62,4846000,13.13
2001-11-16,55.90,57.78,55.75,57.25,8314800,13.04
2001-11-15,55.07,56.00,54.69,55.44,10123600,12.63
2001-11-14,56.75,57.10,55.00,55.10,6854400,12.55
2001-11-13,56.76,57.74,56.43,57.00,7574000,12.98
2001-11-12,55.75,57.39,54.50,56.79,6233200,12.93
2001-11-09,57.50,57.51,53.85,56.00,29179200,12.75
2001-11-08,63.65,63.69,58.00,58.50,19134400,13.32
2001-11-07,63.75,64.48,61.88,63.85,6559600,14.54
2001-11-06,63.20,64.00,62.70,63.90,4261200,14.55
2001-11-05,62.30,63.30,62.25,62.98,3837600,14.34
2001-11-02,63.00,63.45,62.15,62.30,4830400,14.19
2001-11-01,64.50,64.50,61.10,63.00,10893200,14.34
2001-10-31,63.55,64.95,63.18,63.56,6598000,14.47
2001-10-30,64.80,64.95,62.99,63.00,6765600,14.34
2001-10-29,66.65,68.20,65.85,66.02,6493600,15.03
2001-10-26,69.04,69.05,66.65,66.65,6526000,15.18
2001-10-25,66.85,68.81,66.68,68.79,4952800,15.66
2001-10-24,69.70,69.98,67.59,67.85,5926800,15.45
2001-10-23,72.00,72.00,69.08,69.55,8497200,15.84
2001-10-22,70.55,71.75,70.50,71.30,2884000,16.23
2001-10-19,70.20,70.79,70.00,70.79,2770000,16.12
2001-10-18,69.69,70.15,69.47,69.95,3370400,15.93
2001-10-17,70.00,70.60,68.88,69.65,3619200,15.86
2001-10-16,70.10,70.48,68.53,69.95,3760800,15.93
2001-10-15,66.70,68.56,66.35,68.41,3565600,15.58
2001-10-12,67.99,67.99,65.88,67.02,5443200,15.26
2001-10-11,69.85,69.91,67.58,68.09,3175200,15.50
2001-10-10,69.29,69.75,69.20,69.49,1887200,15.82
2001-10-09,68.80,69.41,68.71,69.28,1888000,15.77
2001-10-08,69.30,70.24,68.70,69.00,2295200,15.71
2001-10-05,69.03,69.63,67.60,69.55,3032400,15.84
2001-10-04,68.35,69.70,67.45,69.28,4665600,15.77
2001-10-03,69.80,69.95,67.35,68.20,7585600,15.53
2001-10-02,71.30,71.30,69.86,70.00,4889200,15.94
2001-10-01,71.18,71.18,70.10,70.65,5285200,16.09
2001-09-28,69.90,71.59,69.75,70.95,6139600,16.15
2001-09-27,68.34,69.75,68.10,69.20,4814800,15.76
2001-09-26,68.44,68.60,67.60,68.14,5110400,15.52
2001-09-25,67.00,68.19,66.79,68.19,4186800,15.53
2001-09-24,66.00,66.70,65.80,66.19,4847600,15.07
2001-09-21,65.50,65.50,64.80,65.01,10788000,14.80
2001-09-20,64.50,66.00,63.99,65.71,5428400,14.96
2001-09-19,64.95,65.15,63.30,64.50,5935600,14.69
2001-09-18,64.02,65.20,64.01,65.00,4497600,14.80
2001-09-17,62.25,64.88,62.25,64.02,8630400,14.58
2001-09-10,64.90,66.25,64.55,64.88,4846400,14.77
2001-09-07,66.35,67.50,64.50,64.90,6562800,14.78
2001-09-06,65.48,67.15,65.42,66.71,7028400,15.19
2001-09-05,65.34,66.30,64.68,65.47,7322400,14.91
2001-09-04,64.30,66.29,64.15,65.34,5771600,14.88
2001-08-31,62.30,64.65,62.30,64.44,4514000,14.67
2001-08-30,63.73,64.00,62.35,62.83,7554000,14.31
2001-08-29,64.00,64.01,62.95,63.50,32382400,14.46
2001-08-28,66.10,66.50,64.51,64.60,10018800,14.71
2001-08-27,65.00,65.40,64.80,65.00,14416000,14.80
2001-08-24,61.45,62.30,61.00,62.19,5396800,14.16
2001-08-23,61.32,63.00,60.94,61.00,3945600,13.89
2001-08-22,60.40,61.90,60.40,61.40,6638800,13.98
2001-08-21,58.50,60.50,58.50,59.90,4236400,13.64
2001-08-20,58.50,59.18,58.20,58.85,3220400,13.40
2001-08-17,57.50,59.00,57.47,59.00,7626800,13.43
2001-08-16,57.00,57.49,56.30,57.15,3311600,13.01
2001-08-15,57.75,58.03,56.89,57.00,4016000,12.98
2001-08-14,58.00,58.00,57.36,57.59,2341600,13.11
2001-08-13,57.65,58.20,57.50,57.69,2246400,13.14
2001-08-10,56.05,57.45,56.05,57.45,3168800,13.08
2001-08-09,55.46,56.13,54.86,56.05,3752400,12.76
2001-08-08,55.80,56.06,55.30,55.46,2318800,12.63
2001-08-07,57.02,57.03,55.75,56.00,3202400,12.75
2001-08-06,56.95,58.30,56.14,57.02,2010000,12.98
2001-08-03,56.30,57.56,55.95,56.80,2605600,12.93
2001-08-02,57.40,57.40,55.30,56.30,3212000,12.82
2001-08-01,58.35,58.35,56.90,57.19,2389200,13.02
2001-07-31,59.70,60.25,57.95,58.14,4086400,13.24
2001-07-30,58.40,59.61,58.35,59.47,3011600,13.54
2001-07-27,57.50,59.40,57.36,58.61,3768000,13.35
2001-07-26,55.33,58.00,55.32,57.50,2962400,13.09
2001-07-25,54.50,55.69,52.12,55.33,6814400,12.60
2001-07-24,56.10,56.24,54.63,55.30,3646400,12.59
2001-07-23,57.86,58.00,56.15,56.60,1413200,12.89
2001-07-20,57.45,57.86,57.05,57.86,1523600,13.17
2001-07-19,58.24,58.70,56.89,57.20,2367600,13.02
2001-07-18,57.35,58.38,57.00,58.15,2328800,13.24
2001-07-17,56.05,57.89,56.00,57.53,2363600,13.10
2001-07-16,55.60,56.48,55.51,56.14,1362000,12.78
2001-07-13,54.63,56.90,54.60,55.75,3444800,12.69
2001-07-12,54.65,54.80,54.45,54.63,2339600,12.44
2001-07-11,54.80,54.80,54.35,54.75,2474000,12.47
2001-07-10,55.45,55.53,54.60,55.00,2764800,12.52
2001-07-09,55.00,55.32,54.75,55.24,3058800,12.58
2001-07-06,55.51,55.70,54.86,55.00,2834800,12.52
2001-07-05,56.00,56.44,55.41,55.64,1904400,12.67
2001-07-03,55.95,56.56,54.98,56.39,1681200,12.84
2001-07-02,55.30,56.19,54.70,55.70,4537200,12.68
2001-06-29,57.20,57.30,55.00,55.35,6307600,12.60
2001-06-28,57.25,59.36,57.20,57.55,2370400,13.10
2001-06-27,57.15,57.36,56.03,57.00,3760000,12.98
2001-06-26,56.80,57.55,55.99,57.12,4457600,13.01
2001-06-25,58.60,59.39,55.17,57.00,4085600,12.98
2001-06-22,62.50,62.50,58.89,59.04,2342000,13.44
2001-06-21,61.20,62.30,60.80,61.72,2666800,14.05
2001-06-20,58.63,60.90,58.62,60.71,2720800,13.82
2001-06-19,59.20,59.20,58.41,58.63,1730800,13.35
2001-06-18,59.20,59.60,58.76,59.08,2494000,13.45
2001-06-15,56.80,59.20,56.50,59.20,2517600,13.48
2001-06-14,56.60,57.00,56.10,56.54,1965600,12.87
2001-06-13,56.68,57.48,56.65,56.75,2576400,12.92
2001-06-12,58.20,58.20,56.23,56.43,2868400,12.85
2001-06-11,58.59,59.10,57.84,58.04,3774800,13.22
2001-06-08,58.09,59.70,58.09,58.84,1287600,13.40
2001-06-07,57.40,58.70,56.20,58.06,2349200,13.22
2001-06-06,59.50,59.74,56.60,57.35,4416800,13.06
2001-06-05,60.80,61.69,58.73,58.98,5207200,13.43
2001-06-04,59.20,61.14,58.65,60.86,4033200,13.86
2001-06-01,57.77,59.35,57.22,59.04,3701200,13.44
2001-05-31,56.30,58.45,56.30,57.71,3812400,13.14
2001-05-30,56.70,56.99,55.85,56.00,2886000,12.75
2001-05-29,55.45,56.75,55.20,56.70,2417200,12.91
2001-05-25,56.55,57.22,55.10,55.41,3897200,12.62
2001-05-24,54.00,55.98,54.00,55.54,3979600,12.65
2001-05-23,54.90,55.55,52.46,53.90,4007200,12.27
2001-05-22,54.95,55.60,54.30,55.02,2548800,12.53
2001-05-21,55.44,55.85,54.70,55.05,3535600,12.53
2001-05-18,54.85,55.62,54.00,55.43,3378800,12.62
2001-05-17,52.80,55.19,52.62,55.09,3272400,12.54
2001-05-16,51.80,52.94,51.06,52.55,2560000,11.97
2001-05-15,52.70,52.75,51.70,51.86,1890800,11.81
2001-05-14,52.40,53.15,52.17,52.45,1847200,11.94
2001-05-11,51.65,52.50,51.65,52.01,2504400,11.84
2001-05-10,51.60,52.00,51.19,51.89,1884400,11.82
2001-05-09,51.15,51.95,51.05,51.31,1753200,11.68
2001-05-08,52.65,52.85,50.00,50.90,5455600,11.59
2001-05-07,52.95,53.75,51.25,52.15,3218400,11.87
2001-05-04,52.20,53.21,51.25,53.17,1792800,12.11
2001-05-03,52.15,52.50,51.00,52.20,1660800,11.89
2001-05-02,53.06,53.07,51.51,52.25,2499200,11.90
2001-05-01,53.80,54.10,52.80,53.06,1218400,12.08
2001-04-30,53.10,55.40,52.70,54.00,2512000,12.30
2001-04-27,51.78,53.09,51.78,52.92,2409200,12.05
2001-04-26,52.70,52.72,51.50,51.53,2598800,11.73
2001-04-25,51.60,53.68,51.53,52.10,1800800,11.86
2001-04-24,51.10,52.05,51.10,51.72,1692800,11.78
2001-04-23,51.20,52.20,51.15,51.90,1925600,11.82
2001-04-20,51.96,51.96,50.30,51.43,2707600,11.71
2001-04-19,51.45,52.10,50.30,51.71,1925600,11.77
2001-04-18,52.85,54.00,50.28,51.45,4279600,11.71
2001-04-17,52.19,53.29,52.06,52.70,2930000,12.00
2001-04-16,52.60,53.00,51.80,52.09,1483600,11.86
2001-04-12,51.99,52.93,51.60,52.26,2706800,11.90
2001-04-11,52.60,53.00,51.11,52.09,4048400,11.86
2001-04-10,51.60,53.05,51.23,52.48,3329600,11.95
2001-04-09,51.00,52.08,50.73,51.65,3870000,11.76
2001-04-06,51.25,52.00,50.32,51.07,3524000,11.63
2001-04-05,48.66,51.50,48.60,51.50,2786400,11.73
2001-04-04,48.45,50.00,47.15,48.51,3168400,11.05
2001-04-03,48.55,48.77,48.10,48.39,2518800,11.02
2001-04-02,49.30,49.40,47.90,48.70,2376400,11.09
2001-03-30,49.65,50.84,49.01,49.05,3975200,11.17
2001-03-29,46.53,49.90,46.40,49.90,7021600,11.36
2001-03-28,45.10,46.83,44.12,46.65,4801600,10.62
2001-03-27,44.12,45.49,43.86,44.90,3900000,10.22
2001-03-26,44.50,44.94,43.45,44.12,2485600,10.05
2001-03-23,44.00,45.20,43.39,44.39,3958000,10.11
2001-03-22,45.50,45.55,42.00,43.39,4604800,9.88
2001-03-21,45.90,46.27,45.20,45.50,5092000,10.36
2001-03-20,45.70,46.00,45.00,45.49,8051200,10.36
2001-03-19,46.00,46.01,44.50,45.20,12274000,10.29
2001-03-16,49.00,49.10,47.40,48.48,2717600,11.04
2001-03-15,50.55,51.00,49.57,49.58,1538400,11.29
2001-03-14,50.69,51.40,49.91,50.30,1621200,11.45
2001-03-13,51.65,51.99,50.00,50.69,1531600,11.54
2001-03-12,53.55,53.77,51.20,51.40,763600,11.70
2001-03-09,53.65,54.30,53.40,53.78,1639200,12.25
2001-03-08,54.94,55.05,53.40,53.87,2071600,12.27
2001-03-07,56.95,57.20,54.56,55.12,2711200,12.55
2001-03-06,57.25,57.97,54.20,56.95,4041600,12.97
2001-03-05,57.30,57.66,56.17,57.65,2224400,13.13
2001-03-02,54.41,56.64,54.30,56.11,3777600,12.78
2001-03-01,54.10,54.70,53.55,54.16,1993200,12.33
2001-02-28,56.25,57.30,53.60,53.72,3040400,12.23
2001-02-27,56.05,56.99,55.50,56.31,2022000,12.82
2001-02-26,54.25,56.44,54.25,56.00,1300800,12.75
2001-02-23,54.75,55.39,54.00,54.50,3251200,12.41
2001-02-22,54.70,55.07,53.75,54.63,1857200,12.44
2001-02-21,54.60,56.40,53.90,54.70,1692400,12.45
2001-02-20,54.99,56.16,54.75,55.33,1784000,12.60
2001-02-16,52.80,55.06,52.50,54.74,1330400,12.46
2001-02-15,54.10,54.65,53.00,53.30,1747600,12.14
2001-02-14,54.60,55.38,54.30,54.83,1394000,12.48
2001-02-13,54.25,55.00,53.50,55.00,2130400,12.52
2001-02-12,52.00,55.00,52.00,53.52,1780000,12.19
2001-02-09,51.15,52.40,51.15,52.30,739200,11.91
2001-02-08,51.00,51.99,51.00,51.25,1748400,11.67
2001-02-07,51.60,51.69,49.65,51.15,889600,11.65
2001-02-06,50.03,51.76,50.03,51.70,1569600,11.77
2001-02-05,49.00,50.65,48.80,50.03,2099600,11.39
2001-02-02,48.40,49.40,47.75,49.10,1401600,11.18
2001-02-01,48.40,48.40,46.26,47.50,2734400,10.82
2001-01-31,47.51,48.13,47.00,47.83,844000,10.89
2001-01-30,48.45,48.46,47.60,47.99,1395600,10.93
2001-01-29,46.75,48.78,46.63,48.77,1670400,11.10
2001-01-26,47.00,48.75,47.00,47.19,1905600,10.74
2001-01-25,45.50,48.00,45.44,47.38,950800,10.79
2001-01-24,46.44,46.56,44.50,45.50,1892000,10.36
2001-01-23,43.62,46.69,43.62,46.69,1855600,10.63
2001-01-22,42.31,44.69,42.12,44.12,2798000,10.05
2001-01-19,44.69,44.69,40.12,42.06,6192800,9.58
2001-01-18,48.75,48.88,44.25,44.94,4550400,10.23
2001-01-17,49.50,50.19,48.75,49.00,1474000,11.16
2001-01-16,49.00,49.94,48.62,48.88,1907200,11.13
2001-01-12,48.06,49.56,48.06,49.12,3970400,11.19
2001-01-11,49.25,50.00,48.06,48.06,2761200,10.94
2001-01-10,48.00,51.75,48.00,49.75,3056400,11.33
2001-01-09,47.25,48.50,47.00,48.00,2543200,10.93
2001-01-08,45.00,48.12,45.00,47.88,3538400,10.90
2001-01-05,46.50,46.75,44.06,45.12,2172400,10.27
2001-01-04,50.88,51.72,44.00,46.75,7423200,10.64
2001-01-03,49.88,53.31,49.88,50.94,3751600,11.60
2001-01-02,50.25,50.62,48.31,49.94,1869200,11.37
2000-12-29,53.00,53.69,50.12,50.50,2984400,11.50
2000-12-28,51.69,53.44,51.62,52.62,1714800,11.98
2000-12-27,50.38,52.31,50.19,51.81,1232000,11.80
2000-12-26,49.88,51.00,49.75,50.62,842800,11.53
2000-12-22,49.06,50.25,48.25,49.94,1214800,11.37
2000-12-21,47.88,48.94,47.69,48.31,1160000,11.00
2000-12-20,49.31,49.31,47.50,47.94,4563600,10.92
2000-12-19,47.88,50.12,47.81,49.56,3557600,11.29
2000-12-18,46.25,48.75,46.12,48.12,3470000,10.96
2000-12-15,44.38,47.25,43.94,46.00,6937200,10.47
2000-12-14,41.50,43.81,41.50,43.12,2178800,9.82
2000-12-13,41.44,42.38,40.94,42.00,1816000,9.56
2000-12-12,43.12,43.69,41.06,41.06,1360400,9.35
2000-12-11,43.12,43.75,42.88,43.38,2224000,9.88
2000-12-08,41.50,43.38,41.50,42.75,4888000,9.73
2000-12-07,40.62,42.25,40.06,41.50,11972400,9.45
2000-12-06,44.50,44.50,42.12,42.38,6979200,9.65
2000-12-05,46.25,46.38,44.69,45.06,3368800,10.26
2000-12-04,47.62,47.62,45.06,46.00,3864400,10.47
2000-12-01,49.00,49.25,48.00,48.88,2065600,11.13
2000-11-30,49.00,49.44,48.44,49.25,1001600,11.21
2000-11-29,50.00,50.19,48.81,49.62,2445200,11.30
2000-11-28,51.25,52.25,49.38,49.88,2348000,11.36
2000-11-27,49.25,51.69,49.12,51.38,3227600,11.70
2000-11-24,47.50,50.62,47.50,49.31,1051200,11.23
2000-11-22,47.00,48.19,46.88,48.06,1576400,10.94
2000-11-21,47.12,48.62,47.12,48.12,2172000,10.96
2000-11-20,47.31,48.25,47.12,48.25,1350800,10.99
2000-11-17,46.44,48.94,46.44,47.94,1575200,10.92
2000-11-16,46.38,46.62,45.31,45.44,1420800,10.35
2000-11-15,45.94,46.62,45.88,46.38,2251600,10.56
2000-11-14,44.88,46.38,44.75,46.06,1906800,10.49
2000-11-13,46.12,46.12,43.12,45.38,1692000,10.33
2000-11-10,46.12,46.88,45.50,46.69,3370400,10.63
2000-11-09,44.50,46.44,43.88,45.88,2072000,10.45
2000-11-08,41.81,46.00,41.69,44.50,2437200,10.13
2000-11-07,41.00,42.19,40.75,41.94,1175600,9.55
2000-11-06,40.69,41.00,40.06,40.94,2114000,9.32
2000-11-03,40.81,41.38,38.38,40.69,4392800,9.26
2000-11-02,43.62,44.12,40.44,40.81,3466800,9.29
2000-11-01,42.81,44.69,42.81,44.12,946800,10.05
2000-10-31,43.56,44.56,43.00,43.44,1135200,9.89
2000-10-30,41.75,44.19,41.75,44.19,1800400,10.06
2000-10-27,42.81,42.81,41.38,42.00,1117600,9.56
2000-10-26,40.94,42.44,40.38,42.44,1790800,9.66
2000-10-25,43.62,46.69,39.69,41.00,3988800,9.34
2000-10-24,45.31,45.50,43.00,44.25,1615600,10.08
2000-10-23,44.69,46.50,44.69,45.81,1765600,10.43
2000-10-20,44.00,46.50,43.69,44.69,635200,10.18
2000-10-19,45.25,45.75,43.56,44.25,1289600,10.08
2000-10-18,45.75,46.06,45.25,45.94,1264000,10.46
2000-10-17,45.06,46.25,44.50,46.00,1056800,10.47
2000-10-16,44.69,46.25,43.88,45.44,1484400,10.35
2000-10-13,43.62,45.19,43.62,45.19,1492400,10.29
2000-10-12,46.38,46.62,43.00,43.62,1384000,9.93
2000-10-11,46.62,47.19,45.25,46.38,1549600,10.56
2000-10-10,45.94,48.88,45.25,46.88,1780000,10.67
2000-10-09,48.06,48.19,45.31,45.88,2190400,10.45
2000-10-06,48.12,48.25,47.25,47.75,3393600,10.87
2000-10-05,47.69,48.50,47.62,48.38,2958000,11.01
2000-10-04,47.75,48.38,47.06,47.75,1959200,10.87
2000-10-03,49.00,49.50,47.50,48.38,6554400,11.01
2000-10-02,47.50,49.19,47.00,49.19,14597600,11.20
2000-09-29,46.56,47.00,46.12,47.00,1598000,10.70
2000-09-28,47.00,48.00,46.62,46.88,4363200,10.67
2000-09-27,45.00,45.00,43.62,44.19,2000000,10.06
2000-09-26,45.25,46.25,44.75,45.62,3127200,10.39
2000-09-25,44.00,45.94,43.44,45.41,5262400,10.34
2000-09-22,38.94,42.31,38.94,42.28,2705200,9.63
2000-09-21,39.25,39.56,38.62,38.94,881600,8.87
2000-09-20,38.00,39.94,38.00,39.56,1844000,9.01
2000-09-19,37.00,37.88,36.50,37.81,1494400,8.61
2000-09-18,38.44,38.75,36.38,36.44,1010400,8.30
2000-09-15,36.19,38.88,36.19,38.81,1562800,8.84
2000-09-14,36.38,37.00,36.06,36.69,576000,8.35
2000-09-13,35.94,36.62,35.88,36.38,856400,8.28
2000-09-12,33.81,36.19,33.81,35.81,460000,8.15
2000-09-11,34.50,34.69,33.44,33.75,377200,7.68
2000-09-08,34.00,35.25,34.00,34.19,720400,7.78
2000-09-07,33.00,33.94,32.00,33.94,461600,7.73
2000-09-06,34.38,34.38,32.50,33.38,351600,7.60
2000-09-05,34.44,34.56,31.94,34.44,1168000,7.84
2000-09-01,34.94,35.00,34.00,34.81,468400,7.93
2000-08-31,34.25,35.62,34.12,35.12,1766000,8.00
2000-08-30,33.62,34.62,33.50,34.19,1550800,7.78
2000-08-25,35.19,35.31,34.69,34.81,412000,7.93
2000-08-24,35.94,35.94,35.00,35.19,766400,8.01
2000-08-23,36.62,36.62,35.88,35.88,257600,8.17
2000-08-22,37.50,37.88,36.44,36.62,800000,8.34
2000-08-21,35.31,37.75,35.31,37.75,2258400,8.60
2000-08-18,36.81,36.81,35.69,35.69,164800,8.13
2000-08-17,35.50,36.94,35.50,36.81,417200,8.38
2000-08-16,36.69,36.94,35.00,35.44,448800,8.07
2000-08-15,37.00,37.00,36.00,36.69,374000,8.35
2000-08-14,36.75,37.50,34.88,37.00,1194400,8.42
2000-08-11,36.75,38.12,36.56,37.25,831200,8.48
2000-08-10,37.00,37.25,36.19,36.50,969600,8.31
2000-08-09,37.56,37.81,37.00,37.00,2025200,8.42
2000-08-08,37.94,38.50,37.56,37.81,1227600,8.61
2000-08-07,35.94,37.88,35.44,37.88,1368400,8.62
2000-08-04,35.62,36.38,35.19,36.00,556400,8.20
2000-08-03,34.38,36.56,33.75,35.62,716800,8.11
2000-08-02,35.06,35.50,34.38,34.62,488000,7.88
2000-08-01,34.94,36.38,34.88,35.06,2678000,7.98
2000-07-31,34.00,34.94,33.75,34.94,2343600,7.96
2000-07-28,35.50,36.25,34.56,34.75,4063600,7.91
2000-07-27,32.00,33.12,31.50,33.00,1282000,7.51
2000-07-26,30.31,31.56,30.00,31.56,1234800,7.19
2000-07-25,31.50,31.50,30.00,30.31,490400,6.90
2000-07-24,31.00,32.75,31.00,31.31,806000,7.13
2000-07-21,31.81,32.12,30.94,31.00,1686400,7.06
2000-07-20,30.00,31.50,30.00,30.81,936800,7.02
2000-07-19,30.88,30.88,29.50,29.62,895600,6.75
2000-07-18,30.75,32.38,30.75,30.81,982800,7.02
2000-07-17,30.19,32.56,30.19,30.75,715600,7.00
2000-07-14,31.00,31.62,29.00,30.44,2023200,6.93
2000-07-13,31.94,31.94,30.75,30.75,554800,7.00
2000-07-12,33.25,33.62,31.19,31.94,960000,7.27
2000-07-11,34.50,34.56,31.75,32.75,1802400,7.46
2000-07-10,34.56,35.12,34.12,34.75,1398000,7.91
2000-07-07,33.94,35.00,33.88,34.69,1366400,7.90
2000-07-06,30.81,34.00,30.75,33.94,2234800,7.73
2000-07-05,30.50,31.81,29.81,30.62,1068400,6.97
2000-07-03,31.19,31.19,30.44,30.50,337600,6.94
2000-06-30,31.25,32.12,31.00,31.02,1772400,7.06
2000-06-29,29.88,32.38,29.88,31.12,2566800,7.09
2000-06-28,28.31,29.69,28.31,29.69,1800800,6.76
2000-06-27,29.94,29.94,28.06,28.06,756800,6.39
2000-06-26,28.44,29.94,28.44,29.94,979600,6.82
2000-06-23,28.50,28.56,27.75,28.44,510800,6.48
2000-06-22,29.62,29.62,28.12,28.50,967600,6.49
2000-06-21,28.88,29.94,28.81,29.06,845600,6.62
2000-06-20,27.50,29.88,27.50,29.12,1127200,6.63
2000-06-19,29.44,30.00,28.50,28.75,1278400,6.55
2000-06-16,28.69,29.44,28.00,29.44,1119600,6.70
2000-06-15,27.56,29.06,27.56,28.62,927200,6.52
2000-06-14,29.00,29.00,27.12,27.50,1719200,6.26
2000-06-13,26.19,29.25,25.88,29.25,2157600,6.66
2000-06-12,25.75,26.88,25.62,26.19,3944400,5.96
2000-06-08,26.00,26.00,24.44,24.81,565600,5.65
2000-06-07,26.06,26.44,25.25,25.62,974000,5.83
2000-06-06,24.88,26.44,24.75,26.25,2472400,5.98
2000-06-05,25.06,25.06,24.38,24.38,586000,5.55
2000-06-01,24.50,25.69,24.12,25.38,2333600,5.78
2000-05-31,24.81,24.81,24.25,24.25,1354400,5.52
2000-05-30,24.50,25.50,24.50,24.94,1235200,5.68
2000-05-26,25.31,25.31,24.75,24.88,1810800,5.66
2000-05-25,25.38,25.94,24.88,25.31,3777200,5.76
2000-05-24,22.94,26.00,22.88,25.50,5231600,5.81
2000-05-23,21.88,22.88,21.88,22.88,1631200,5.21
2000-05-22,22.00,22.44,21.25,21.88,2068800,4.98
2000-05-19,19.94,22.38,19.94,22.00,2964800,5.01
2000-05-18,19.50,20.25,19.50,20.06,2219600,4.57
2000-05-17,19.88,20.00,19.75,19.81,623600,4.51
2000-05-16,17.94,20.00,17.94,20.00,2011600,4.55
2000-05-15,17.69,18.50,17.69,18.00,744000,4.10
2000-05-12,18.19,18.19,17.69,17.69,957200,4.03
2000-05-11,18.19,18.50,18.06,18.19,548400,4.14
2000-05-10,18.12,18.44,17.62,18.19,633200,4.14
2000-05-09,18.75,18.81,18.44,18.62,348400,4.24
2000-05-08,18.75,18.75,18.25,18.62,158400,4.24
2000-05-05,18.25,19.00,18.00,19.00,628800,4.33
2000-05-04,18.19,18.25,18.00,18.25,639600,4.16
2000-05-03,18.31,18.38,17.81,18.06,734000,4.11
2000-05-02,19.50,19.50,18.06,18.06,808000,4.11
2000-05-01,20.00,20.00,19.12,19.50,856000,4.44
2000-04-28,19.62,20.00,19.44,20.00,758800,4.55
2000-04-27,19.06,19.50,18.69,19.50,491200,4.44
2000-04-26,18.56,19.50,18.56,19.06,1542800,4.34
2000-04-25,18.25,18.75,18.19,18.69,862800,4.26
2000-04-24,18.00,18.06,17.50,17.88,1112400,4.07
2000-04-20,18.06,18.44,18.06,18.06,406000,4.11
2000-04-19,18.06,18.50,17.81,18.06,790800,4.11
2000-04-18,17.19,18.25,17.06,17.94,484000,4.08
2000-04-17,16.19,17.38,16.00,17.38,664800,3.96
2000-04-14,17.44,17.50,17.06,17.12,1051600,3.90
2000-04-13,17.38,18.00,17.25,17.81,645200,4.06
2000-04-12,17.00,17.62,16.75,17.44,551600,3.97
2000-04-11,16.25,17.25,16.25,17.06,638400,3.89
2000-04-10,16.69,16.88,15.56,15.56,379200,3.54
2000-04-07,16.81,17.75,16.44,16.75,731200,3.81
2000-04-06,16.12,18.00,16.12,16.81,737200,3.83
2000-04-05,15.44,16.44,15.31,16.06,1107600,3.66
2000-04-04,14.88,15.88,14.25,15.56,2342800,3.54
2000-04-03,14.94,15.12,14.62,14.62,908400,3.33
2000-03-31,14.50,15.62,14.44,15.00,1780400,3.42
2000-03-30,14.81,14.88,14.19,14.50,563200,3.30
2000-03-29,15.06,15.38,14.81,15.00,493600,3.42
2000-03-28,14.81,15.25,14.62,14.94,1429600,3.40
2000-03-27,15.00,15.06,14.75,14.94,291600,3.40
2000-03-24,15.06,15.50,14.62,15.00,2371600,3.42
2000-03-23,15.81,15.88,15.06,15.06,1984800,3.43
2000-03-22,16.94,16.94,16.00,16.00,855200,3.64
2000-03-21,15.56,16.00,14.88,16.00,2070000,3.64
2000-03-20,15.75,16.38,15.62,15.94,473200,3.63
2000-03-17,16.12,16.31,15.50,15.81,844800,3.60
2000-03-16,13.75,16.31,13.75,16.31,1900400,3.71
2000-03-15,12.31,13.94,12.25,13.69,2160400,3.12
2000-03-14,12.88,12.88,12.00,12.00,1350000,2.73
2000-03-13,13.00,13.19,12.81,12.88,967600,2.93
2000-03-10,12.94,13.25,12.94,13.00,1954400,2.96
2000-03-09,12.94,13.06,12.75,13.00,1566800,2.96
2000-03-08,13.06,13.12,12.50,12.94,1396400,2.95
2000-03-07,14.00,14.00,12.81,13.06,1344000,2.97
2000-03-06,14.56,14.75,13.88,13.88,872400,3.16
2000-03-03,14.88,14.94,14.00,14.31,1521200,3.26
2000-03-02,14.94,15.06,14.88,14.94,1092800,3.40
2000-03-01,14.62,15.12,14.56,14.88,1371600,3.39
2000-02-29,14.50,14.62,14.44,14.56,3308000,3.32
2000-02-28,14.00,14.50,13.75,14.50,2859200,3.30
2000-02-25,14.69,14.81,13.75,14.00,1997600,3.19
2000-02-24,15.44,15.44,14.94,15.00,1079200,3.42
2000-02-22,15.75,16.00,15.56,15.75,1415600,3.59
2000-02-18,16.75,16.75,15.44,15.69,10545600,3.57
2000-02-17,15.94,16.75,15.81,16.75,1334800,3.81
2000-02-16,15.81,16.00,15.75,15.94,2016400,3.63
2000-02-15,16.38,16.38,15.69,15.88,2719600,3.61
2000-02-14,16.88,16.88,16.00,16.38,891600,3.73
2000-02-11,17.06,17.06,16.31,16.50,580800,3.76
2000-02-10,17.12,17.25,16.75,17.06,602400,3.89
2000-02-09,17.62,17.62,16.50,17.25,1449600,3.93
2000-02-08,18.38,18.38,17.75,17.88,696800,4.07
2000-02-07,18.19,18.38,18.12,18.31,528000,4.17
2000-02-04,18.75,18.75,18.12,18.44,707200,4.20
2000-02-03,18.75,18.88,18.50,18.75,1324800,4.27
2000-02-02,18.44,19.12,18.44,18.88,1564400,4.30
2000-02-01,19.75,20.19,18.38,18.69,1546800,4.26
2000-01-31,18.75,18.81,18.06,18.12,588400,4.13
2000-01-28,19.00,19.12,18.56,18.75,1545200,4.27
2000-01-27,18.25,19.50,18.12,18.75,3402800,4.27
2000-01-26,18.75,18.75,17.88,18.12,621200,4.13
2000-01-25,19.44,19.44,18.25,18.75,672400,4.27
2000-01-24,19.50,19.88,19.12,19.44,857600,4.43
2000-01-21,19.62,19.75,18.75,19.25,1384000,4.38
2000-01-20,20.94,21.00,20.00,20.19,1674000,4.60
2000-01-19,21.25,21.50,21.06,21.31,1015200,4.85
2000-01-18,21.25,21.94,21.00,21.25,3676400,4.84
2000-01-14,23.00,23.31,21.75,22.19,2403200,5.05
2000-01-13,20.12,23.81,20.12,23.69,2248000,5.39
2000-01-12,20.12,20.12,19.62,20.12,1085600,4.58
2000-01-11,19.88,20.50,19.56,20.12,2545200,4.58
2000-01-10,19.00,20.62,19.00,19.50,2534400,4.44
2000-01-07,16.81,19.00,16.62,19.00,2543600,4.33
2000-01-06,16.00,17.12,15.31,16.81,2695200,3.83
2000-01-05,14.62,16.19,14.50,15.62,810400,3.56
2000-01-04,14.75,14.81,14.00,14.50,944000,3.30
2000-01-03,15.50,15.75,15.25,15.56,2784800,3.54
1999-12-31,15.19,15.25,15.00,15.19,266400,3.46
1999-12-30,14.75,15.25,14.62,15.19,756800,3.46
1999-12-29,15.12,15.12,14.69,14.69,676000,3.34
1999-12-28,14.00,15.50,13.94,15.12,2367200,3.44
1999-12-27,13.75,14.25,13.69,13.88,1111600,3.16
1999-12-23,12.94,13.44,12.88,13.38,1042800,3.05
1999-12-22,13.00,13.06,12.75,12.88,2150000,2.93
1999-12-21,12.69,13.44,12.69,13.06,1161600,2.97
1999-12-20,12.88,13.00,12.56,12.69,809600,2.89
1999-12-17,12.94,13.00,12.62,12.81,1264400,2.92
1999-12-16,12.88,12.94,12.50,12.50,1870400,2.85
1999-12-15,12.75,13.06,12.31,13.06,1276000,2.97
1999-12-14,12.69,13.44,12.50,13.06,1458400,2.97
1999-12-13,12.88,12.88,12.44,12.44,1485600,2.83
1999-12-10,12.00,12.88,11.94,12.88,1392400,2.93
1999-12-09,11.75,11.94,11.75,11.88,1506400,2.70
1999-12-08,11.94,11.94,11.69,11.81,1603200,2.69
1999-12-07,11.81,11.94,11.56,11.81,1012800,2.69
1999-12-06,11.75,12.00,11.75,11.94,786400,2.72
1999-12-03,12.00,12.12,11.56,11.75,2709200,2.68
1999-12-02,12.31,12.38,12.06,12.12,908000,2.76
1999-12-01,12.50,12.56,12.38,12.44,1388400,2.83
1999-11-30,12.25,12.50,12.25,12.38,1031200,2.82
1999-11-29,12.31,12.38,11.94,12.25,1572000,2.79
1999-11-26,12.31,12.44,12.25,12.31,684400,2.80
1999-11-24,12.25,12.44,12.12,12.31,2111600,2.80
1999-11-23,13.25,13.25,12.25,12.31,2179200,2.80
1999-11-22,13.50,13.69,13.25,13.25,1175600,3.02
1999-11-19,13.81,13.88,13.62,13.69,2767600,3.12
1999-11-18,12.94,14.12,12.88,13.81,5624000,3.15
1999-11-17,12.94,12.94,12.75,12.81,1209200,2.92
1999-11-16,13.31,13.44,12.69,12.94,4032400,2.95
1999-11-15,13.12,13.62,13.06,13.25,3123200,3.02
1999-11-12,12.88,13.19,12.75,13.12,1021200,2.99
1999-11-11,13.56,13.56,12.75,12.94,1073200,2.95
1999-11-10,13.06,13.69,12.88,13.50,3760000,3.07
1999-11-09,13.06,13.25,12.12,13.00,3932400,2.96
1999-11-08,12.25,13.00,12.25,12.69,1431600,2.89
1999-11-05,13.00,13.19,12.50,12.62,2012400,2.87
1999-11-04,13.25,13.25,12.81,13.00,7376000,2.96
1999-11-03,13.88,14.00,11.75,13.12,4517600,2.99
1999-11-02,13.56,14.25,13.56,13.56,1335600,3.09
1999-11-01,15.12,15.12,13.44,13.69,1996000,3.12
1999-10-29,15.38,15.44,14.00,15.00,4099200,3.42
1999-10-28,14.25,14.56,13.38,14.56,6312400,3.32
1999-10-27,12.56,13.88,12.25,13.56,2130000,3.09
1999-10-26,12.50,12.56,11.81,12.56,5008000,2.86
1999-10-25,12.31,12.88,12.12,12.56,8011200,2.86
1999-10-22,11.00,13.25,11.00,12.19,13282800,2.78
1999-10-21,16.31,16.88,16.00,16.62,1953200,3.79
1999-10-20,17.25,17.25,15.62,16.31,3285200,3.71
1999-10-19,17.81,17.81,15.88,17.00,1648000,3.87
1999-10-18,17.44,17.62,17.00,17.62,1201200,4.01
1999-10-15,17.81,17.94,17.56,17.69,415200,4.03
1999-10-14,18.50,19.00,17.62,17.81,1300000,4.06
1999-10-13,18.81,19.06,18.00,18.00,1394800,4.10
1999-10-12,19.88,19.88,18.50,18.88,2602400,4.30
1999-10-11,21.19,21.19,19.81,19.88,1091600,4.53
1999-10-08,19.75,21.25,19.75,20.94,1027200,4.77
1999-10-07,21.38,21.38,18.88,19.00,1179200,4.33
1999-10-06,22.25,22.25,21.31,21.75,624800,4.95
1999-10-05,22.19,22.50,21.50,22.00,553200,5.01
1999-10-04,23.69,23.69,22.19,22.25,644800,5.07
1999-10-01,23.75,24.00,23.38,23.62,810000,5.38
1999-09-30,24.50,24.88,23.62,23.69,1147200,5.39
1999-09-29,23.94,24.75,23.88,24.50,412800,5.58
1999-09-28,24.62,24.62,23.50,24.00,1690400,5.46
1999-09-27,24.62,25.12,24.62,24.62,574400,5.61
1999-09-24,24.06,25.50,24.06,24.62,900800,5.61
1999-09-23,24.00,24.56,23.81,24.12,980800,5.49
1999-09-22,23.75,23.75,23.25,23.31,884400,5.31
1999-09-21,23.25,23.25,22.94,23.25,1056000,5.29
1999-09-20,24.50,24.56,23.00,23.06,1042400,5.25
1999-09-17,24.19,25.00,24.12,24.56,798800,5.59
1999-09-16,24.19,24.44,23.81,24.44,1057600,5.56
1999-09-15,24.38,24.38,24.06,24.19,949200,5.51
1999-09-14,24.50,24.50,24.25,24.38,1120800,5.55
1999-09-13,25.19,25.44,24.75,24.75,247200,5.64
1999-09-10,25.75,25.88,25.06,25.31,646800,5.76
1999-09-09,26.06,26.06,25.44,25.75,290000,5.86
1999-09-08,26.12,26.19,26.00,26.12,841600,5.95
1999-09-07,26.44,26.44,26.06,26.19,447600,5.96
1999-09-03,26.19,26.44,26.00,26.44,718000,6.02
1999-09-02,26.62,26.62,26.06,26.19,751600,5.96
1999-09-01,26.00,26.75,25.94,26.62,744000,6.06
1999-08-31,26.44,26.44,25.81,25.81,478800,5.88
1999-08-30,26.62,26.75,26.38,26.44,508400,6.02
1999-08-27,26.44,26.62,26.19,26.50,288400,6.03
1999-08-26,26.75,26.75,26.12,26.56,606800,6.05
1999-08-25,27.06,27.06,26.50,26.69,549200,6.08
1999-08-24,27.12,27.12,26.62,26.88,538000,6.12
1999-08-23,27.12,27.31,26.94,27.00,806000,6.15
1999-08-20,28.12,28.12,26.75,26.94,1832000,6.13
1999-08-19,27.50,28.50,27.00,28.19,1390400,6.42
1999-08-18,26.44,28.12,26.38,27.88,941200,6.35
1999-08-17,26.06,26.69,25.88,26.56,485200,6.05
1999-08-16,25.75,26.38,25.62,26.06,575200,5.93
1999-08-13,25.62,26.75,25.62,25.75,742400,5.86
1999-08-12,25.62,26.00,25.56,25.75,793200,5.86
1999-08-11,25.50,25.62,25.38,25.62,161600,5.83
1999-08-10,25.50,25.62,25.44,25.50,520800,5.81
1999-08-09,25.31,25.62,25.31,25.50,840000,5.81
1999-08-06,25.94,25.94,25.25,25.25,345600,5.75
1999-08-05,26.69,26.69,25.75,25.94,1209600,5.91
1999-08-04,27.94,27.94,26.62,26.62,789200,6.06
1999-08-03,28.75,28.75,27.50,27.94,1576400,6.36
1999-08-02,28.62,29.50,28.62,28.81,2834400,6.56
1999-07-30,25.50,28.19,25.50,28.00,1730000,6.38
1999-07-29,25.00,25.75,24.88,25.50,2550800,5.81
1999-07-28,25.12,25.12,23.62,23.75,1180800,5.41
1999-07-27,25.50,26.00,25.06,25.12,2449200,5.72
1999-07-26,27.75,27.94,25.31,25.38,1506800,5.78
1999-07-23,28.31,28.38,27.62,27.62,224800,6.29
1999-07-22,28.75,29.25,28.31,28.38,632800,6.46
1999-07-21,28.44,28.50,28.25,28.50,578000,6.49
1999-07-20,28.50,28.56,28.31,28.31,553200,6.45
1999-07-19,28.50,28.62,28.44,28.50,1050400,6.49
1999-07-16,28.31,29.00,28.31,28.62,570000,6.52
1999-07-15,28.44,28.44,28.31,28.38,494000,6.46
1999-07-14,27.25,28.88,26.94,28.19,1168000,6.42
1999-07-13,26.94,27.50,26.62,26.88,983200,6.12
1999-07-12,26.94,26.94,26.38,26.88,852400,6.12
1999-07-09,25.69,26.69,25.62,26.69,1107600,6.08
1999-07-08,25.44,26.06,25.00,25.81,1649600,5.88
1999-07-07,25.44,25.44,25.06,25.25,303600,5.75
1999-07-06,26.00,26.00,25.19,25.31,389600,5.76
1999-07-02,26.00,26.12,25.88,26.00,236000,5.92
1999-07-01,25.56,26.00,25.56,26.00,892800,5.92
1999-06-30,26.00,26.00,25.50,25.50,1365200,5.81
1999-06-29,25.88,26.00,25.69,25.88,950800,5.89
1999-06-28,25.50,26.25,25.31,26.00,1208800,5.92
1999-06-25,25.62,25.69,25.00,25.25,872800,5.75
1999-06-24,26.31,26.50,25.38,25.50,1899600,5.81
1999-06-23,25.81,26.25,25.81,26.25,917600,5.98
1999-06-22,26.12,26.12,25.88,25.94,1165200,5.91
1999-06-21,26.00,26.25,25.81,26.12,1842800,5.95
1999-06-18,25.00,26.12,25.00,26.00,2024000,5.92
1999-06-17,27.00,27.00,25.00,25.00,2339600,5.69
1999-06-16,26.69,27.56,26.69,27.00,1049200,6.15
1999-06-15,26.75,26.75,26.50,26.50,355200,6.03
1999-06-14,28.00,28.00,26.50,26.75,509200,6.09
1999-06-11,28.25,28.62,27.88,27.94,566400,6.36
1999-06-10,28.50,28.50,27.31,28.00,687200,6.38
1999-06-09,28.38,28.81,28.31,28.50,179200,6.49
1999-06-08,28.56,29.00,28.56,29.00,438400,6.60
1999-06-07,28.69,29.00,28.19,28.25,316000,6.43
1999-06-04,28.69,28.75,28.44,28.50,904800,6.49
1999-06-03,28.44,28.50,28.12,28.50,383200,6.49
1999-06-02,29.19,29.19,27.31,28.25,810400,6.43
1999-06-01,29.69,29.75,29.12,29.19,674800,6.65
1999-05-28,29.62,29.88,29.31,29.56,407200,6.73
1999-05-27,30.06,30.12,29.56,29.56,511200,6.73
1999-05-26,30.88,30.94,29.75,30.00,1050000,6.83
1999-05-25,29.88,31.00,29.88,31.00,1007600,7.06
1999-05-24,30.50,30.75,29.62,29.88,714000,6.80
1999-05-21,31.00,31.25,30.19,30.44,877600,6.93
1999-05-20,30.88,31.81,29.94,30.12,853600,6.86
1999-05-19,30.75,31.38,30.75,30.94,1061200,7.04
1999-05-18,30.00,30.25,29.94,30.19,618800,6.87
1999-05-17,30.38,30.50,29.50,30.00,2222000,6.83
1999-05-14,31.12,31.12,30.00,30.38,1241600,6.92
1999-05-13,30.19,30.94,30.19,30.94,840800,7.04
1999-05-12,30.25,30.38,30.00,30.00,1097200,6.83
1999-05-11,30.25,30.56,30.00,30.12,593600,6.86
1999-05-10,31.50,31.50,30.00,30.31,571600,6.90
1999-05-07,30.31,31.50,29.91,31.50,1438400,7.17
1999-05-06,30.25,30.50,30.19,30.25,1497200,6.89
1999-05-05,30.50,30.50,30.06,30.19,244400,6.87
1999-05-04,30.62,31.06,30.06,30.50,1040800,6.94
1999-05-03,27.88,30.38,27.88,30.38,1350800,6.92
1999-04-30,28.94,29.00,26.62,27.69,1954800,6.30
1999-04-29,29.94,30.56,28.69,28.69,1162400,6.53
1999-04-28,31.00,31.00,28.50,29.69,1313200,6.76
1999-04-27,30.00,31.19,30.00,31.00,1273600,7.06
1999-04-26,31.00,31.25,30.00,30.25,535600,6.89
1999-04-23,31.00,31.38,30.75,31.25,329200,7.12
1999-04-22,31.00,31.00,30.50,31.00,965600,7.06
1999-04-21,31.44,31.44,29.50,30.56,1319600,6.96
1999-04-20,30.81,31.62,30.81,31.44,978800,7.16
1999-04-19,31.25,32.56,30.88,31.06,2286800,7.07
1999-04-16,33.00,33.06,31.12,31.25,971600,7.12
1999-04-15,30.38,32.25,30.25,32.25,810800,7.34
1999-04-14,30.00,30.62,29.25,30.50,1753600,6.94
1999-04-13,29.00,30.00,29.00,29.44,1780800,6.70
1999-04-12,28.00,28.81,28.00,28.56,2387600,6.50
1999-04-09,29.00,29.00,27.88,28.38,4583200,6.46
1999-04-08,29.25,29.25,24.00,26.25,6808800,5.98
1999-04-07,30.00,30.00,28.12,28.94,3746800,6.59
1999-04-06,32.25,32.25,29.50,29.94,1736000,6.82
1999-04-05,33.25,33.44,32.19,32.25,836400,7.34
1999-04-01,34.00,34.00,32.62,33.75,582800,7.68
1999-03-31,33.94,34.25,33.75,34.19,913600,7.78
1999-03-30,34.25,34.44,33.75,33.75,472400,7.68
1999-03-29,34.38,35.12,34.38,34.50,639200,7.86
1999-03-26,34.88,35.44,34.19,34.50,1016400,7.86
1999-03-25,34.44,35.88,34.44,35.06,816400,7.98
1999-03-24,68.25,68.63,66.87,68.63,1000000,7.81
1999-03-23,71.13,71.13,68.00,68.56,761600,7.81
1999-03-22,72.50,72.50,71.13,71.13,325600,8.10
1999-03-19,72.50,72.50,71.94,72.38,410400,8.24
1999-03-18,72.38,73.00,72.00,72.75,1188800,8.28
1999-03-17,72.87,72.94,72.06,72.63,440800,8.27
1999-03-16,72.19,73.62,72.12,72.38,486400,8.24
1999-03-15,73.62,73.88,71.00,71.94,2100000,8.19
1999-03-12,74.69,75.31,74.13,74.13,347200,8.44
1999-03-11,76.88,76.88,74.25,74.56,736000,8.49
1999-03-10,76.38,76.62,75.63,76.00,580800,8.65
1999-03-09,76.00,76.00,75.44,76.00,413600,8.65
1999-03-08,76.06,76.31,75.12,76.06,1252800,8.66
1999-03-05,76.00,76.62,75.81,76.31,1073600,8.69
1999-03-04,75.44,75.44,75.00,75.25,592800,8.57
1999-03-03,75.12,75.87,74.75,75.19,675200,8.56
1999-03-02,74.81,75.38,74.63,74.63,876800,8.50
1999-03-01,74.63,75.50,74.50,74.75,297600,8.51
1999-02-26,72.87,74.63,72.75,74.63,283200,8.50
1999-02-25,74.50,74.50,71.63,72.94,450400,8.30
1999-02-24,74.13,75.75,73.38,73.62,605600,8.38
1999-02-23,73.19,75.12,73.19,74.13,721600,8.44
1999-02-22,72.00,73.38,71.31,73.13,1020800,8.33
1999-02-19,72.87,73.81,72.00,72.12,369600,8.21
1999-02-18,73.69,74.50,71.81,72.94,671200,8.30
1999-02-17,74.94,74.94,73.50,73.62,381600,8.38
1999-02-16,75.06,76.00,74.31,74.88,420000,8.52
1999-02-12,75.31,76.88,74.50,75.12,768800,8.55
1999-02-11,73.88,75.94,73.88,75.56,1064800,8.60
1999-02-10,72.00,74.37,72.00,73.62,1727200,8.38
1999-02-09,75.00,75.25,72.00,72.00,2179200,8.20
1999-02-08,76.75,76.75,72.87,74.13,2912800,8.44
1999-02-05,76.50,76.75,76.50,76.50,18862400,8.71
1999-02-04,77.19,78.50,77.19,77.37,843200,8.81
1999-02-03,77.56,77.63,76.69,77.19,1599200,8.79
1999-02-02,78.25,78.25,76.50,77.75,551200,8.85
1999-02-01,77.75,78.56,77.13,78.00,743200,8.88
1999-01-29,75.75,77.88,75.75,77.50,951200,8.82
1999-01-28,75.12,76.25,74.94,75.50,1641600,8.60
1999-01-27,78.25,79.56,74.37,75.00,1726400,8.54
1999-01-26,80.00,80.00,77.31,77.63,1163200,8.84
1999-01-25,80.44,80.94,79.50,80.00,638400,9.11
1999-01-22,80.50,81.00,79.25,80.69,596800,9.19
1999-01-21,80.88,81.06,78.00,81.06,1192000,9.23
1999-01-20,79.62,82.75,79.56,80.88,526400,9.21
1999-01-19,79.25,80.63,79.25,79.88,475200,9.09
1999-01-15,78.75,82.62,78.75,79.50,1967200,9.05
1999-01-14,79.06,80.25,78.75,78.75,579200,8.97
1999-01-13,77.88,79.38,75.75,79.19,2158400,9.02
1999-01-12,73.38,79.75,73.19,78.81,1876800,8.97
1999-01-11,73.06,74.37,72.25,73.38,607200,8.35
1999-01-08,74.25,76.50,71.13,71.50,1019200,8.14
1999-01-07,70.69,74.50,70.31,74.00,934400,8.42
1999-01-06,70.56,71.31,70.38,70.94,275200,8.08
1999-01-05,71.37,71.44,70.56,70.56,522400,8.03
1999-01-04,64.75,71.94,64.75,71.63,1871200,8.15
1998-12-31,61.69,65.25,61.69,65.00,672800,7.40
1998-12-30,59.94,61.63,59.94,61.19,312000,6.97
1998-12-29,59.88,60.00,59.88,60.00,514400,6.83
1998-12-28,59.94,60.00,59.88,60.00,160000,6.83
1998-12-24,60.00,60.06,59.88,59.94,73600,6.82
1998-12-23,60.25,60.38,59.63,60.13,1228800,6.85
1998-12-22,59.50,60.38,59.50,60.19,590400,6.85
1998-12-21,60.69,60.81,59.63,59.75,215200,6.80
1998-12-18,60.75,60.75,60.50,60.69,292800,6.91
1998-12-17,60.56,60.81,60.38,60.50,819200,6.89
1998-12-16,60.81,60.88,59.88,60.56,340000,6.89
1998-12-15,61.31,61.44,60.63,60.88,706400,6.93
1998-12-14,63.25,63.25,61.19,61.19,287200,6.97
1998-12-11,62.81,63.56,62.81,63.25,218400,7.20
1998-12-10,63.25,63.25,62.75,62.81,416800,7.15
1998-12-09,63.56,63.88,63.13,63.38,272000,7.22
1998-12-08,63.38,63.69,63.25,63.44,273600,7.22
1998-12-07,64.19,64.19,63.13,63.25,552800,7.20
1998-12-04,63.75,64.19,63.63,64.19,339200,7.31
1998-12-03,64.19,64.19,63.38,63.75,450400,7.26
1998-12-02,64.00,64.00,63.50,63.94,518400,7.28
1998-12-01,64.06,64.25,63.50,63.94,703200,7.28
1998-11-30,65.00,65.25,64.00,64.00,1104000,7.29
1998-11-27,65.13,65.50,64.75,65.13,188000,7.41
1998-11-25,64.00,65.25,64.00,65.06,530400,7.41
1998-11-24,63.63,64.00,63.56,64.00,2055200,7.29
1998-11-23,63.38,63.88,63.00,63.88,488000,7.27
1998-11-20,63.75,64.38,63.50,63.63,478400,7.24
1998-11-19,62.69,64.75,62.69,63.81,1595200,7.26
1998-11-18,62.63,62.81,62.44,62.63,193600,7.13
1998-11-17,62.94,63.94,62.63,62.63,1248000,7.13
1998-11-16,62.50,63.38,62.50,62.88,713600,7.16
1998-11-13,63.38,63.75,62.13,62.25,899200,7.09
1998-11-12,63.63,63.63,62.25,63.25,675200,7.20
1998-11-11,64.31,64.38,63.56,63.69,772000,7.25
1998-11-10,64.19,65.37,63.69,64.25,948000,7.31
1998-11-09,62.13,64.44,62.13,64.44,959200,7.34
1998-11-06,61.13,62.25,60.94,62.13,1943200,7.07
1998-11-05,61.06,61.06,60.06,60.88,406400,6.93
1998-11-04,59.00,61.75,58.94,61.06,2443200,6.95
1998-11-03,54.00,58.75,53.63,58.06,6524800,6.61
1998-11-02,52.69,54.63,52.63,53.75,3659200,6.12
1998-10-30,53.94,53.94,50.88,52.44,4239200,5.97
1998-10-29,55.38,55.88,53.81,53.88,3912800,6.13
1998-10-28,54.88,55.13,53.25,55.13,2332800,6.28
1998-10-27,56.31,56.75,54.94,55.00,1454400,6.26
1998-10-26,57.06,57.19,55.13,55.94,925600,6.37
1998-10-23,57.50,57.50,56.75,56.94,198400,6.48
1998-10-22,56.63,57.75,56.50,57.31,359200,6.52
1998-10-21,57.19,57.19,56.25,56.63,264800,6.45
1998-10-20,57.81,59.38,57.44,57.44,455200,6.54
1998-10-19,58.75,59.31,57.81,57.88,468000,6.59
1998-10-16,57.00,59.19,57.00,58.38,1252000,6.65
1998-10-15,55.44,57.75,55.25,56.38,600000,6.42
1998-10-14,56.50,56.50,55.56,55.69,1002400,6.34
1998-10-13,54.31,55.38,54.13,55.25,538400,6.29
1998-10-12,53.06,54.50,53.06,54.44,500800,6.20
1998-10-09,50.25,52.81,48.38,52.81,1011200,6.01
1998-10-08,48.56,49.50,45.88,49.50,1448000,5.64
1998-10-07,52.31,52.69,49.00,49.19,879200,5.60
1998-10-06,53.69,54.38,51.81,52.31,441600,5.96
1998-10-05,54.88,54.88,51.94,53.69,522400,6.11
1998-10-02,54.94,55.19,54.13,54.63,645600,6.22
1998-10-01,54.44,55.31,54.19,55.06,474400,6.27
1998-09-30,56.81,56.81,53.63,54.44,1116000,6.20
1998-09-29,55.94,57.25,55.63,57.06,791200,6.50
1998-09-28,59.75,60.75,55.50,55.94,983200,6.37
1998-09-25,60.38,60.50,58.63,59.50,1285600,6.77
1998-09-24,61.75,63.88,60.75,61.38,3114400,6.99
1998-09-23,59.31,61.50,59.19,61.38,1500000,6.99
1998-09-22,58.25,59.38,58.25,59.06,821600,6.72
1998-09-21,55.63,58.25,55.63,58.25,1029600,6.63
1998-09-18,56.00,56.50,55.63,56.00,772000,6.38
1998-09-17,55.63,55.75,55.19,55.50,402400,6.32
1998-09-16,55.75,55.88,55.50,55.75,548800,6.35
1998-09-15,55.00,56.75,55.00,55.75,1430400,6.35
1998-09-14,54.00,55.19,54.00,55.00,971200,6.26
1998-09-11,52.25,53.75,52.25,53.44,1365600,6.08
1998-09-10,50.63,52.75,50.25,52.00,2204800,5.92
1998-09-09,48.50,50.94,48.38,50.75,1096800,5.78
1998-09-08,49.00,49.63,48.50,48.50,2076800,5.52
1998-09-04,47.19,48.38,47.00,48.25,1931200,5.49
1998-09-03,45.00,46.00,44.47,45.44,924000,5.17
1998-09-02,46.38,48.75,45.75,45.75,2360000,5.21
1998-09-01,47.00,47.13,45.88,46.13,1820800,5.25
1998-08-31,49.63,49.75,47.00,47.06,2387200,5.36
1998-08-28,51.25,51.50,49.00,49.50,1412000,5.64
1998-08-27,52.69,52.69,51.25,51.25,2136000,5.83
1998-08-26,52.94,52.94,51.75,52.94,1765600,6.03
1998-08-25,52.69,54.13,52.69,53.00,2052000,6.03
1998-08-24,53.50,54.00,52.31,52.56,3544800,5.98
1998-08-21,53.00,53.00,51.56,52.38,2824800,5.96
1998-08-20,52.81,53.63,52.75,53.00,2599200,6.03
1998-08-19,52.25,53.19,52.25,52.56,1225600,5.98
1998-08-18,51.69,53.56,50.63,52.13,2477600,5.93
1998-08-17,49.25,52.13,49.25,51.69,1002400,5.88
1998-08-14,48.13,49.63,48.13,49.31,1487200,5.61
1998-08-13,48.25,48.38,47.50,48.00,3094400,5.46
1998-08-12,48.81,49.25,47.38,48.00,1043200,5.46
1998-08-11,48.88,48.88,46.63,48.75,3499200,5.55
1998-08-10,51.94,51.94,50.63,50.75,680000,5.78
1998-08-07,50.94,52.63,50.94,52.06,2006400,5.93
1998-08-06,50.06,50.94,49.81,50.69,1556800,5.77
1998-08-05,51.75,52.00,49.94,50.06,3419200,5.70
1998-08-04,55.50,55.56,50.88,50.88,6531200,5.79
1998-08-03,54.50,57.25,52.25,56.00,18642400,6.38
1998-07-31,74.56,77.50,74.25,76.13,2434400,8.67
1998-07-30,72.25,75.00,72.25,74.31,2548000,8.46
1998-07-29,75.25,75.94,72.50,72.75,2374400,8.28
1998-07-28,77.00,79.00,74.94,74.94,2203200,8.53
1998-07-27,74.75,80.75,72.00,76.75,9937600,8.74
1998-07-24,68.75,69.94,65.75,67.50,2875200,7.68
1998-07-23,67.50,69.25,65.75,67.25,4461600,7.66
1998-07-22,67.69,73.25,67.62,71.44,2658400,8.13
1998-07-21,69.81,69.94,67.69,67.69,692000,7.71
1998-07-20,71.56,71.56,68.00,69.81,1204000,7.95
1998-07-17,75.00,75.00,70.62,71.56,1504800,8.15
1998-07-16,72.25,75.75,72.25,75.00,2748800,8.54
1998-07-15,70.00,72.38,69.75,72.00,2732000,8.20
1998-07-14,69.00,69.00,67.13,67.38,2107200,7.67
1998-07-13,70.00,71.50,69.00,69.31,2192000,7.89
1998-07-10,66.00,70.25,66.00,67.88,2882400,7.73
1998-07-09,71.00,71.00,63.00,66.06,5482400,7.52
1998-07-08,73.94,73.94,70.50,72.00,2188800,8.20
1998-07-07,76.50,78.12,73.75,73.94,5668800,8.42
1998-07-06,70.50,76.75,70.50,72.87,4328000,8.30
1998-07-02,69.50,72.12,69.25,71.00,4580000,8.08
1998-07-01,66.25,71.88,65.50,71.44,4509600,8.13
1998-06-30,63.06,70.00,63.00,65.69,5786400,7.48
1998-06-29,62.25,63.63,62.25,62.81,2440800,7.15
1998-06-26,61.25,62.75,60.88,62.31,1156800,7.09
1998-06-25,59.94,61.75,59.94,61.56,1994400,7.01
1998-06-24,59.13,60.00,58.13,59.75,1744800,6.80
1998-06-23,60.13,60.44,58.88,58.88,744000,6.70
1998-06-22,61.00,61.13,59.69,60.00,1055200,6.83
1998-06-19,62.69,63.38,60.75,61.00,933600,6.94
1998-06-18,60.75,62.81,60.63,62.69,1376000,7.14
1998-06-17,58.50,61.38,58.50,61.00,2761600,6.94
1998-06-16,56.31,58.81,56.31,58.50,2012800,6.66
1998-06-15,57.00,57.44,56.06,56.06,929600,6.38
1998-06-12,54.50,57.56,54.50,57.56,2250400,6.55
1998-06-11,54.06,54.69,54.00,54.50,678400,6.20
1998-06-10,53.81,54.50,53.63,54.06,521600,6.15
1998-06-09,54.00,54.00,53.63,53.69,527200,6.11
1998-06-08,52.19,53.00,52.19,53.00,248800,6.03
1998-06-05,51.94,52.50,51.63,52.19,438400,5.94
1998-06-04,52.75,52.75,51.94,52.00,228800,5.92
1998-06-03,53.00,53.00,52.44,52.56,596000,5.98
1998-06-02,53.25,53.25,52.81,53.00,1164000,6.03
1998-06-01,54.50,54.75,53.13,53.38,252800,6.08
1998-05-29,53.50,55.50,53.50,54.38,3412000,6.19
1998-05-28,51.13,53.56,51.13,53.25,948800,6.06
1998-05-27,51.94,51.94,50.50,51.06,1156000,5.81
1998-05-26,53.13,53.13,52.13,52.19,1126400,5.94
1998-05-22,50.63,51.50,50.38,51.38,711200,5.85
1998-05-21,51.38,51.44,51.00,51.00,1989600,5.81
1998-05-20,51.88,51.88,50.88,51.38,1063200,5.85
1998-05-19,52.25,53.06,51.63,51.63,1683200,5.88
1998-05-18,52.50,52.50,52.00,52.00,528000,5.92
1998-05-15,52.81,53.00,52.50,52.75,759200,6.01
1998-05-14,53.50,53.50,52.63,52.94,1812000,6.03
1998-05-13,53.56,54.00,53.44,53.44,1836000,6.08
1998-05-12,53.88,53.94,53.13,53.50,2094400,6.09
1998-05-11,53.75,54.44,53.75,53.81,862400,6.13
1998-05-08,53.88,54.56,53.25,53.75,1753600,6.12
1998-05-07,54.38,55.00,54.13,54.38,2089600,6.19
1998-05-06,55.50,55.50,54.56,54.63,1292800,6.22
1998-05-05,55.69,55.69,54.81,55.50,2124000,6.32
1998-05-04,55.50,55.94,55.00,55.63,1511200,6.33
1998-05-01,54.38,56.00,54.25,55.31,2889600,6.30
1998-04-30,55.00,55.13,53.88,54.50,3784800,6.20
1998-04-29,56.00,56.00,54.50,54.75,2554400,6.23
1998-04-28,57.50,57.94,55.81,56.13,2036000,6.39
1998-04-27,58.00,58.00,56.50,56.50,498400,6.43
1998-04-24,58.88,59.19,58.56,58.56,813600,6.67
1998-04-23,59.19,59.38,59.00,59.13,1253600,6.73
1998-04-22,58.63,59.31,58.63,59.31,1090400,6.75
1998-04-21,60.13,60.13,58.69,58.88,2301600,6.70
1998-04-20,61.00,61.00,60.13,60.38,858400,6.87
1998-04-17,60.81,61.00,60.75,60.88,139200,6.93
1998-04-16,60.94,61.00,60.56,60.94,321600,6.94
1998-04-15,61.06,61.63,60.75,60.75,346400,6.92
1998-04-14,61.31,61.31,60.63,60.75,1064800,6.92
1998-04-13,61.50,61.63,61.25,61.38,1588800,6.99
1998-04-09,61.75,61.88,60.88,60.94,438400,6.94
1998-04-08,62.00,62.00,61.25,61.63,384800,7.02
1998-04-07,62.19,62.50,61.44,62.19,347200,7.08
1998-04-06,62.75,64.00,62.19,62.31,471200,7.09
1998-04-03,63.06,63.38,62.69,63.00,1014400,7.17
1998-04-02,62.13,63.44,62.13,63.06,836800,7.18
1998-04-01,60.00,62.50,59.94,62.13,2578400,7.07
1998-03-31,58.75,60.13,58.69,60.13,788800,6.85
1998-03-30,59.00,59.00,58.31,58.50,636000,6.66
1998-03-27,59.00,59.13,58.88,59.00,349600,6.72
1998-03-26,59.56,59.56,58.81,58.81,532000,6.70
1998-03-25,59.25,60.19,59.13,59.44,629600,6.77
1998-03-24,59.13,59.25,58.94,59.00,583200,6.72
1998-03-23,59.06,59.13,58.94,58.94,465600,6.71
1998-03-20,59.44,59.44,58.88,59.00,693600,6.72
1998-03-19,58.94,60.00,58.94,59.69,276000,6.80
1998-03-18,59.50,59.75,58.50,58.94,561600,6.71
1998-03-17,60.13,60.25,59.75,59.75,806400,6.80
1998-03-16,59.25,60.00,59.13,59.88,817600,6.82
1998-03-13,60.38,60.94,59.00,59.50,1187200,6.77
1998-03-12,59.56,60.63,59.56,60.63,549600,6.90
1998-03-11,59.50,60.19,59.50,59.69,551200,6.80
1998-03-10,59.69,59.94,59.06,59.25,2656800,6.75
1998-03-09,59.31,60.19,58.69,59.69,539200,6.80
1998-03-06,58.38,60.25,58.19,59.44,820800,6.77
1998-03-05,57.44,58.88,57.00,58.19,1114400,6.62
1998-03-04,55.50,58.00,55.00,57.69,7340000,6.57
1998-03-03,57.19,58.00,56.75,56.75,700800,6.46
1998-03-02,58.63,58.63,56.63,57.44,502400,6.54
1998-02-27,57.38,58.63,57.38,58.50,2346400,6.66
1998-02-26,59.00,59.00,58.00,58.38,1476800,6.65
1998-02-25,60.00,60.00,58.25,58.56,2581600,6.67
1998-02-24,63.00,63.00,59.50,60.19,3594400,6.85
1998-02-23,60.88,63.38,60.75,63.38,1030400,7.22
1998-02-20,62.00,62.25,60.25,60.63,505600,6.90
1998-02-19,61.75,63.00,61.13,62.19,361600,7.08
1998-02-18,61.38,61.69,61.00,61.50,519200,7.00
1998-02-17,60.06,62.88,60.06,61.38,991200,6.99
1998-02-13,59.56,60.31,59.56,60.00,544800,6.83
1998-02-12,59.00,59.88,57.25,59.56,559200,6.78
1998-02-11,58.38,59.75,57.22,59.00,1517600,6.72
1998-02-10,60.19,60.25,58.13,58.13,427200,6.62
1998-02-09,60.44,60.44,59.44,59.94,1080000,6.82
1998-02-06,58.75,60.75,58.75,60.25,1182400,6.86
1998-02-05,57.94,59.00,57.94,58.75,251200,6.69
1998-02-04,58.19,58.19,57.63,58.06,1189600,6.61
1998-02-03,58.44,58.44,57.75,57.94,410400,6.60
1998-02-02,56.88,58.63,56.69,58.38,553600,6.65
1998-01-30,57.50,57.88,56.63,56.63,604000,6.45
1998-01-29,59.44,59.44,56.56,57.00,1720000,6.49
1998-01-28,56.75,57.69,56.75,57.56,797600,6.55
1998-01-27,57.50,57.56,56.25,56.25,1722400,6.40
1998-01-26,56.69,58.13,56.69,57.63,787200,6.56
1998-01-23,58.25,58.44,56.06,56.69,1204800,6.45
1998-01-22,58.25,58.75,57.75,58.00,1087200,6.60
1998-01-21,57.13,58.63,57.13,58.19,1990400,6.62
1998-01-20,58.19,58.19,56.00,56.75,1649600,6.46
1998-01-16,57.31,58.81,57.31,57.94,1040000,6.60
1998-01-15,55.69,57.44,55.53,57.06,1395200,6.50
1998-01-14,54.88,55.94,54.69,55.69,1852000,6.34
1998-01-13,53.81,54.63,53.63,54.63,746400,6.22
1998-01-12,54.00,54.50,53.69,53.75,506400,6.12
1998-01-09,57.06,57.13,55.13,55.38,752000,6.30
1998-01-08,56.63,57.44,56.50,57.19,306400,6.51
1998-01-07,56.25,56.88,55.94,56.88,1232800,6.48
1998-01-06,57.56,57.56,56.00,56.31,390400,6.41
1998-01-05,57.56,58.19,57.13,57.38,846400,6.53
1998-01-02,58.25,58.81,57.81,57.81,265600,6.58
1997-12-31,57.00,59.31,57.00,58.25,516800,6.63
1997-12-30,54.13,57.25,54.13,56.75,336000,6.46
1997-12-29,53.50,54.25,53.50,54.06,651200,6.15
1997-12-26,53.63,53.63,53.38,53.63,96800,6.11
1997-12-24,54.50,54.50,53.31,53.88,555200,6.13
1997-12-23,55.00,55.00,53.63,54.75,900800,6.23
1997-12-22,54.00,55.00,53.88,55.00,1013600,6.26
1997-12-19,53.25,54.00,52.00,53.94,1276800,6.14
1997-12-18,55.69,55.69,53.56,54.00,1568800,6.15
1997-12-17,56.88,56.88,54.75,55.69,837600,6.34
1997-12-16,57.06,57.50,56.75,56.75,761600,6.46
1997-12-15,57.63,57.63,57.06,57.06,615200,6.50
1997-12-12,57.63,57.94,57.13,57.44,1063200,6.54
1997-12-11,58.50,58.63,57.38,57.44,176800,6.54
1997-12-10,59.31,59.38,58.63,58.63,374400,6.67
1997-12-09,61.00,61.50,59.19,59.19,1317600,6.74
1997-12-08,63.88,63.88,60.94,61.00,736000,6.94
1997-12-05,65.37,65.37,63.81,63.81,1472000,7.26
1997-12-04,65.31,66.31,65.25,65.63,418400,7.47
1997-12-03,64.31,65.31,64.06,65.25,367200,7.43
1997-12-02,64.88,65.00,63.63,64.06,473600,7.29
1997-12-01,64.75,64.94,64.25,64.62,292800,7.36
1997-11-28,63.63,64.88,63.63,64.75,148800,7.37
1997-11-26,63.38,64.38,63.38,63.63,714400,7.24
1997-11-25,63.50,63.69,62.81,63.19,262400,7.19
1997-11-24,63.50,63.69,63.13,63.50,608800,7.23
1997-11-21,63.69,64.50,63.69,63.75,2778400,7.26
1997-11-20,63.63,64.44,63.00,63.44,661600,7.22
1997-11-19,62.94,63.38,62.94,63.38,578400,7.22
1997-11-18,62.25,63.06,62.13,62.75,252000,7.14
1997-11-17,63.25,63.25,61.75,62.25,292800,7.09
1997-11-14,60.69,63.25,60.44,63.25,473600,7.20
1997-11-13,59.44,60.94,59.38,60.63,230400,6.90
1997-11-12,59.63,59.88,59.13,59.25,488800,6.75
1997-11-11,60.06,60.56,59.75,59.75,1907200,6.80
1997-11-10,60.44,60.63,60.00,60.31,296800,6.87
1997-11-07,61.19,61.19,59.75,60.19,508000,6.85
1997-11-06,60.00,61.69,60.00,61.44,637600,6.99
1997-11-05,58.75,60.63,58.50,60.00,846400,6.83
1997-11-04,60.13,60.13,58.75,59.00,1160800,6.72
1997-11-03,59.63,60.44,59.06,60.13,807200,6.85
1997-10-31,58.75,60.00,58.50,59.50,240800,6.77
1997-10-30,58.75,59.00,57.63,58.50,684000,6.66
1997-10-29,57.94,60.13,57.94,59.00,1598400,6.72
1997-10-28,55.63,57.94,55.25,57.56,1001600,6.55
1997-10-27,59.56,59.69,57.50,57.56,448000,6.55
1997-10-24,58.88,60.06,58.88,59.69,1312800,6.80
1997-10-23,58.75,59.13,58.63,58.88,904800,6.70
1997-10-22,59.25,59.38,58.06,59.38,2648800,6.76
1997-10-21,59.19,59.38,58.88,59.19,1229600,6.74
1997-10-20,59.81,59.81,59.06,59.06,204800,6.72
1997-10-17,60.75,61.00,58.44,60.06,452800,6.84
1997-10-16,61.38,61.94,61.00,61.00,382400,6.94
1997-10-15,62.25,62.38,61.44,61.63,329600,7.02
1997-10-14,61.63,62.50,61.63,62.00,897600,7.06
1997-10-13,61.00,62.00,61.00,61.56,376000,7.01
1997-10-10,61.38,61.50,60.50,60.88,540000,6.93
1997-10-09,60.25,61.75,59.50,61.75,484800,7.03
1997-10-08,58.75,61.31,58.56,60.50,1400800,6.89
1997-10-07,57.94,58.75,57.50,58.69,1412000,6.68
1997-10-06,58.94,59.06,57.94,57.94,833600,6.60
1997-10-03,58.50,59.00,58.13,58.69,1481600,6.68
1997-10-02,58.00,58.63,58.00,58.38,2174400,6.65
1997-10-01,58.44,58.56,57.63,58.00,1526400,6.60
1997-09-30,59.44,59.50,58.00,58.44,1436800,6.65
1997-09-29,59.75,59.75,59.38,59.50,1303200,6.77
1997-09-26,60.19,60.31,59.25,59.50,2128800,6.77
1997-09-25,59.75,60.19,59.50,59.94,2196800,6.82
1997-09-24,60.25,60.25,58.75,59.94,5017600,6.82
1997-09-23,61.00,65.25,60.00,60.25,11771200,6.86
1997-09-22,53.88,54.00,53.50,53.69,1001600,6.11
1997-09-19,55.00,55.00,53.50,53.88,874400,6.13
1997-09-18,55.94,56.13,55.06,55.13,680800,6.28
1997-09-17,55.50,56.13,55.44,55.88,615200,6.36
1997-09-16,55.13,56.25,55.13,55.50,548800,6.32
1997-09-15,55.69,55.69,55.00,55.19,282400,6.28
1997-09-12,52.94,56.00,52.81,55.94,378400,6.37
1997-09-11,53.00,53.13,52.56,52.94,368000,6.03
1997-09-10,53.00,53.38,53.00,53.19,334400,6.06
1997-09-09,53.00,53.00,52.50,53.00,160000,6.03
1997-09-08,52.56,53.06,52.25,53.00,561600,6.03
1997-09-05,51.88,53.06,51.50,52.56,369600,5.98
1997-09-04,51.25,51.75,51.00,51.75,405600,5.89
1997-09-03,50.81,51.25,50.63,51.25,1108800,5.83
1997-09-02,50.06,50.88,50.06,50.81,1381600,5.78
1997-08-29,49.25,50.50,49.25,50.06,443200,5.70
1997-08-28,48.75,49.25,47.94,49.25,1098400,5.61
1997-08-27,48.50,48.75,47.56,48.75,1585600,5.55
1997-08-26,49.13,49.75,47.13,47.50,864800,5.41
1997-08-25,50.50,51.94,48.69,49.13,5661600,5.59
1997-08-22,48.81,49.38,48.63,49.38,131200,5.62
1997-08-21,49.31,49.31,49.00,49.06,389600,5.59
1997-08-20,49.31,49.31,49.00,49.31,509600,5.61
1997-08-19,48.31,49.38,48.25,49.31,153600,5.61
1997-08-18,47.81,48.31,47.81,48.31,811200,5.50
1997-08-15,48.50,48.50,47.63,47.75,619200,5.44
1997-08-14,47.50,48.50,47.50,48.50,323200,5.52
1997-08-13,47.13,47.63,46.50,47.50,212800,5.41
1997-08-12,47.25,47.44,47.00,47.13,148800,5.37
1997-08-11,46.50,47.00,46.19,47.00,323200,5.35
1997-08-08,48.25,48.38,46.38,46.38,277600,5.28
1997-08-07,47.94,48.94,47.75,48.13,900000,5.48
1997-08-06,49.13,49.13,47.63,47.81,122400,5.44
1997-08-05,48.69,49.75,48.63,49.25,2058400,5.61
1997-08-04,48.50,48.75,47.63,48.75,1794400,5.55
1997-08-01,46.88,48.88,46.69,48.63,1000800,5.54
1997-07-31,46.75,47.13,46.25,47.00,2496800,5.35
1997-07-30,47.63,47.63,46.13,46.81,1694400,5.33
1997-07-29,47.25,48.13,47.25,47.88,117600,5.45
1997-07-28,46.88,47.75,46.88,47.50,156800,5.41
1997-07-25,46.75,47.19,46.50,46.94,914400,5.34
1997-07-24,47.25,47.25,46.50,47.00,725600,5.35
1997-07-23,46.38,47.25,45.13,47.25,822400,5.38
1997-07-22,47.19,47.19,46.19,46.38,335200,5.28
1997-07-21,48.63,48.63,47.06,47.19,243200,5.37
1997-07-18,48.81,48.81,48.06,48.75,497600,5.55
1997-07-17,48.31,49.00,48.31,48.81,603200,5.56
1997-07-16,49.00,49.00,48.19,48.31,683200,5.50
1997-07-15,48.75,49.50,48.75,49.00,896800,5.58
1997-07-14,48.75,49.00,48.50,48.75,634400,5.55
1997-07-11,48.56,48.56,48.13,48.50,599200,5.52
1997-07-10,48.44,48.50,48.25,48.44,568000,5.51
1997-07-09,48.13,48.69,48.13,48.44,1618400,5.51
1997-07-08,49.00,49.00,48.25,48.25,187200,5.49
1997-07-07,49.13,49.63,48.63,48.88,428800,5.56
1997-07-03,48.88,49.25,48.75,49.13,411200,5.59
1997-07-02,48.63,49.25,48.63,48.63,301600,5.54
1997-07-01,49.63,49.63,48.13,48.38,360000,5.51
1997-06-30,46.63,51.38,46.38,49.88,1803200,5.68
1997-06-27,47.25,47.63,45.38,46.38,920800,5.28
1997-06-26,47.94,48.25,47.13,47.44,755200,5.40
1997-06-25,49.63,49.63,47.75,47.94,786400,5.46
1997-06-24,48.88,49.88,48.88,49.63,1335200,5.65
1997-06-23,49.50,49.50,48.75,48.88,268000,5.56
1997-06-20,50.00,50.50,49.38,49.75,2796800,5.66
1997-06-19,50.13,50.88,49.88,50.75,737600,5.78
1997-06-18,49.13,50.75,48.63,50.00,683200,5.69
1997-06-17,48.75,49.38,48.25,49.25,1736800,5.61
1997-06-16,47.50,48.75,47.38,48.75,777600,5.55
1997-06-13,47.13,47.25,46.63,47.25,370400,5.38
1997-06-12,46.88,47.13,46.00,46.50,1024800,5.29
1997-06-11,46.13,46.88,46.13,46.88,714400,5.34
1997-06-10,45.00,46.25,45.00,46.13,920800,5.25
1997-06-09,43.88,45.25,43.88,45.00,1278400,5.12
1997-06-06,43.25,43.75,42.94,43.63,1288000,4.97
1997-06-05,43.38,43.50,42.25,43.50,285600,4.95
1997-06-04,44.00,44.13,43.63,43.63,735200,4.97
1997-06-03,43.63,44.25,43.50,44.00,870400,5.01
1997-06-02,42.75,44.00,42.25,43.88,987200,5.00
1997-05-30,42.25,43.25,42.13,42.63,1148800,4.85
1997-05-29,41.38,42.63,41.25,42.50,1264800,4.84
1997-05-28,41.38,42.63,41.25,41.50,681600,4.72
1997-05-27,42.13,42.38,41.25,41.50,653600,4.72
1997-05-23,42.75,42.88,42.25,42.38,392800,4.82
1997-05-22,43.63,43.63,42.50,42.88,637600,4.88
1997-05-21,43.13,44.00,43.13,43.63,1212000,4.97
1997-05-20,42.38,43.25,42.25,43.13,2082400,4.91
1997-05-19,42.63,42.63,42.25,42.38,985600,4.82
1997-05-16,43.75,43.88,42.75,42.88,338400,4.88
1997-05-15,44.00,44.00,43.25,43.50,467200,4.95
1997-05-14,44.00,45.00,44.00,44.00,812800,5.01
1997-05-13,44.25,44.25,43.63,43.75,852000,4.98
1997-05-12,43.50,44.25,43.13,44.13,1999200,5.02
1997-05-09,43.75,44.00,43.00,43.38,1176000,4.94
1997-05-08,43.75,44.00,43.50,43.88,372000,5.00
1997-05-07,44.63,44.63,43.13,43.75,532000,4.98
1997-05-06,45.13,46.13,44.38,44.63,927200,5.08
1997-05-05,44.25,45.00,44.25,45.00,1214400,5.12
1997-05-02,45.00,45.38,44.75,45.00,1375200,5.12
1997-05-01,44.88,45.00,44.13,44.63,530400,5.08
1997-04-30,46.00,46.00,44.25,44.63,761600,5.08
1997-04-29,45.50,46.50,45.50,46.13,512000,5.25
1997-04-28,45.25,45.38,45.00,45.25,548000,5.15
1997-04-25,45.25,45.25,45.00,45.25,48000,5.15
1997-04-24,45.25,45.63,45.13,45.25,328800,5.15
1997-04-23,45.63,45.75,45.25,45.38,100000,5.17
1997-04-22,45.50,45.75,45.50,45.75,216800,5.21
1997-04-21,45.75,45.75,45.63,45.75,575200,5.21
1997-04-18,45.38,45.50,45.25,45.50,243200,5.18
1997-04-17,45.75,46.00,45.38,45.63,124000,5.19
1997-04-16,45.75,46.50,45.50,45.50,1754400,5.18
1997-04-15,44.63,46.00,44.63,46.00,986400,5.24
1997-04-14,43.38,44.75,43.38,44.63,294400,5.08
1997-04-11,44.13,44.25,43.38,43.50,409600,4.95
1997-04-10,44.38,44.38,43.75,44.13,110400,5.02
1997-04-09,44.13,44.88,44.00,44.13,2731200,5.02
1997-04-08,44.63,44.63,44.00,44.00,623200,5.01
1997-04-07,44.38,45.50,44.00,44.63,874400,5.08
1997-04-04,44.63,44.63,43.75,43.75,381600,4.98
1997-04-03,45.50,45.50,44.75,44.75,371200,5.09
1997-04-02,46.00,46.00,45.00,45.25,306400,5.15
1997-04-01,43.88,45.75,43.63,45.75,595200,5.21
1997-03-31,47.25,47.25,43.75,43.75,674400,4.98
1997-03-27,46.50,48.00,46.38,47.00,747200,5.35
1997-03-26,47.00,47.00,44.13,46.50,717600,5.29
1997-03-25,47.75,47.75,46.00,47.00,1264800,5.35
1997-03-24,49.75,49.75,47.75,47.75,352000,5.44
1997-03-21,50.88,50.88,49.25,49.50,517600,5.64
1997-03-20,51.50,51.50,50.50,50.88,440800,5.79
1997-03-19,52.25,52.38,51.38,51.38,1280800,5.85
1997-03-18,51.38,52.38,51.38,52.38,148800,5.96
1997-03-17,51.75,51.75,51.25,51.38,215200,5.85
1997-03-14,52.50,52.50,51.88,52.00,605600,5.92
1997-03-13,51.88,52.63,51.13,52.38,289600,5.96
1997-03-12,52.38,52.50,52.00,52.13,219200,5.93
1997-03-11,52.50,52.50,51.88,52.50,299200,5.98
1997-03-10,53.00,53.00,51.88,52.25,162400,5.95
1997-03-07,52.38,53.00,52.25,53.00,481600,6.03
1997-03-06,51.25,52.75,51.25,52.38,1156800,5.96
1997-03-05,50.88,51.25,50.88,51.25,156800,5.83
1997-03-04,50.13,51.25,50.13,50.75,479200,5.78
1997-03-03,50.38,50.38,50.00,50.13,678400,5.71
1997-02-28,50.13,50.38,50.00,50.38,733600,5.74
1997-02-27,49.50,50.50,49.50,50.13,624800,5.71
1997-02-26,50.00,50.00,49.00,49.38,717600,5.62
1997-02-25,49.50,50.00,49.25,50.00,424000,5.69
1997-02-24,49.13,49.63,49.13,49.50,121600,5.64
1997-02-21,46.63,49.38,46.63,49.25,295200,5.61
1997-02-20,47.38,47.38,46.00,46.63,446400,5.31
1997-02-19,48.00,48.00,46.88,47.38,800000,5.39
1997-02-18,46.50,48.38,46.50,48.13,1383200,5.48
1997-02-14,47.00,47.25,46.25,46.25,2107200,5.27
1997-02-13,47.25,47.38,46.88,47.00,1822400,5.35
1997-02-12,48.75,48.88,47.50,47.50,143200,5.41
1997-02-11,49.75,49.75,48.63,48.63,761600,5.54
1997-02-10,50.38,50.38,50.00,50.00,690400,5.69
1997-02-07,51.00,51.00,50.38,50.38,510400,5.74
1997-02-06,50.88,51.00,50.75,50.88,562400,5.79
1997-02-05,51.00,51.25,50.63,50.75,584800,5.78
1997-02-04,49.75,51.75,49.63,51.25,138400,5.83
1997-02-03,49.00,50.50,49.00,49.75,373600,5.66
1997-01-31,48.25,50.25,48.25,49.00,751200,5.58
1997-01-30,47.75,48.13,47.56,48.00,224800,5.46
1997-01-29,45.25,48.00,45.25,47.75,617600,5.44
1997-01-28,43.50,44.63,43.50,44.50,127200,5.07
1997-01-27,44.50,44.50,43.50,43.50,499200,4.95
1997-01-24,44.13,44.25,43.88,44.25,96000,5.04
1997-01-23,45.00,45.00,44.00,44.00,60800,5.01
1997-01-22,44.75,45.25,44.63,45.13,1393600,5.14
1997-01-21,44.25,44.75,44.25,44.50,114400,5.07
1997-01-20,44.25,44.50,44.00,44.50,68800,5.07
1997-01-17,43.88,44.75,43.88,44.13,261600,5.02
1997-01-16,44.75,45.25,44.38,44.38,130400,5.05
1997-01-15,43.75,44.88,42.50,44.50,1180000,5.07
1997-01-14,46.25,46.38,42.63,44.00,780800,5.01
1997-01-13,46.13,46.38,46.00,46.13,280800,5.25
1997-01-10,44.75,46.38,44.75,46.25,656000,5.27
1997-01-09,44.88,44.88,43.13,44.50,571200,5.07
1997-01-08,45.88,45.88,45.13,45.13,69600,5.14
1997-01-07,45.63,45.88,45.25,45.88,101600,5.22
1997-01-06,45.88,46.13,45.75,45.88,265600,5.22
1997-01-03,45.63,45.88,45.25,45.75,579200,5.21
1997-01-02,48.00,48.00,45.50,45.50,291200,5.18
1996-12-31,44.88,48.25,44.88,48.25,314400,5.49
1996-12-30,43.75,45.00,43.75,44.75,184800,5.09
1996-12-27,43.50,43.75,43.50,43.75,31200,4.98
1996-12-26,43.50,43.50,43.25,43.25,36800,4.92
1996-12-24,43.50,43.50,43.25,43.25,37600,4.92
1996-12-23,43.25,43.50,42.88,43.38,144000,4.94
1996-12-20,42.75,43.38,42.63,43.00,222400,4.90
1996-12-19,43.25,43.25,42.75,42.75,170400,4.87
1996-12-18,42.25,43.25,41.75,43.25,424000,4.92
1996-12-17,42.50,42.50,42.00,42.25,413600,4.81
1996-12-16,43.50,43.50,41.88,42.25,396000,4.81
1996-12-13,43.88,43.88,43.25,43.38,268000,4.94
1996-12-12,43.00,44.25,43.00,44.13,157600,5.02
1996-12-11,44.88,44.88,43.00,43.00,286400,4.90
1996-12-10,43.56,45.13,43.56,45.13,397600,5.14
1996-12-09,43.13,43.88,43.13,43.25,187200,4.92
1996-12-06,42.63,43.13,42.25,43.00,100000,4.90
1996-12-05,42.00,42.88,42.00,42.75,337600,4.87
1996-12-04,42.13,42.13,41.88,41.88,732000,4.77
1996-12-03,40.25,42.25,40.25,42.00,1370400,4.78
1996-12-02,39.38,40.25,39.38,40.25,90400,4.58
1996-11-29,39.13,39.50,39.13,39.38,70400,4.48
1996-11-27,38.63,39.38,38.25,39.38,1664000,4.48
1996-11-26,38.25,38.25,37.63,37.88,456800,4.31
1996-11-25,38.50,38.50,37.88,38.25,202400,4.35
1996-11-22,38.50,38.75,38.38,38.38,72000,4.37
1996-11-21,39.63,39.63,38.38,38.38,320800,4.37
1996-11-20,39.25,39.63,39.25,39.38,320000,4.48
1996-11-19,39.75,39.88,39.13,39.38,169600,4.48
1996-11-18,40.13,40.38,39.88,39.88,627200,4.54
1996-11-15,40.00,40.25,39.75,40.13,386400,4.57
1996-11-14,40.13,40.13,39.63,39.88,460800,4.54
1996-11-13,39.88,40.13,39.88,40.13,506400,4.57
1996-11-12,40.38,40.38,38.75,39.88,360800,4.54
1996-11-11,41.00,41.00,40.13,40.13,77600,4.57
1996-11-08,41.50,41.50,41.00,41.25,56800,4.70
1996-11-07,42.00,42.00,41.50,41.63,135200,4.74
1996-11-06,42.00,42.25,42.00,42.13,666400,4.80
1996-11-05,41.75,41.88,41.50,41.88,119200,4.77
1996-11-04,41.88,41.88,41.38,41.50,53600,4.72
1996-11-01,42.13,42.25,41.88,41.88,1194400,4.77
1996-10-31,42.88,42.88,42.25,42.38,68800,4.82
1996-10-30,42.38,43.25,42.38,43.13,161600,4.91
1996-10-29,42.75,42.75,40.88,42.38,395200,4.82
1996-10-28,43.25,43.38,43.25,43.38,64000,4.94
1996-10-25,42.38,43.25,42.38,43.25,194400,4.92
1996-10-24,43.38,43.50,42.38,42.50,154400,4.84
1996-10-23,42.88,43.88,42.88,43.63,262400,4.97
1996-10-22,43.00,43.00,42.38,42.88,611200,4.88
1996-10-21,42.25,43.25,42.25,43.00,500000,4.90
1996-10-18,41.13,42.63,41.13,42.25,2458400,4.81
1996-10-17,40.50,41.13,40.50,41.13,85600,4.68
1996-10-16,40.50,40.75,40.50,40.63,80800,4.63
1996-10-15,40.88,40.88,40.13,40.50,376000,4.61
1996-10-14,40.88,40.88,40.38,40.88,156800,4.65
1996-10-11,40.88,41.00,40.75,41.00,92800,4.67
1996-10-10,40.88,40.88,40.63,40.88,60800,4.65
1996-10-09,40.75,40.88,40.63,40.63,192800,4.63
1996-10-08,41.00,41.00,40.63,40.75,225600,4.64
1996-10-07,41.38,41.63,41.00,41.00,60000,4.67
1996-10-04,42.63,42.63,41.00,41.38,383200,4.71
1996-10-03,43.88,43.88,42.38,42.50,419200,4.84
1996-10-02,44.38,44.88,43.75,44.00,343200,5.01
1996-10-01,44.50,45.75,43.88,44.50,1115200,5.07
1996-09-30,43.25,44.50,43.00,44.50,1032800,5.07
1996-09-27,43.25,43.25,43.00,43.00,484800,4.90
1996-09-26,42.00,43.25,42.00,43.25,1173600,4.92
1996-09-25,41.25,42.00,41.13,41.88,560800,4.77
1996-09-24,41.75,41.75,40.63,41.50,1282400,4.72
1996-09-23,39.63,42.25,39.63,41.63,712000,4.74
1996-09-20,39.13,39.38,39.13,39.38,108800,4.48
1996-09-19,39.13,39.25,39.00,39.13,356800,4.45
1996-09-18,38.63,39.25,38.63,39.25,260000,4.47
1996-09-17,38.63,39.00,38.25,38.88,499200,4.43
1996-09-16,39.00,39.00,38.38,38.75,519200,4.41
1996-09-13,39.63,39.63,38.75,39.00,528000,4.44
1996-09-12,39.00,40.25,38.88,39.50,737600,4.50
1996-09-11,38.00,39.00,37.38,38.75,480000,4.41
1996-09-10,37.63,38.25,37.50,38.25,180000,4.35
1996-09-09,38.38,38.38,37.00,37.25,230400,4.24
1996-09-06,39.25,39.25,38.13,38.13,286400,4.34
1996-09-05,38.88,40.00,38.88,39.38,759200,4.48
1996-09-04,38.25,39.13,38.13,39.00,671200,4.44
1996-09-03,37.88,38.38,37.75,38.25,323200,4.35
1996-08-30,38.00,38.25,37.75,38.13,201600,4.34
1996-08-29,38.00,38.25,38.00,38.00,964800,4.33
1996-08-28,37.00,38.63,37.00,38.13,979200,4.34
1996-08-27,36.00,37.00,36.00,36.88,709600,4.20
1996-08-26,35.75,36.13,35.75,36.00,503200,4.10
1996-08-23,35.13,35.63,35.13,35.63,292000,4.06
1996-08-22,34.88,35.00,34.75,35.00,173600,3.98
1996-08-21,34.75,35.00,34.75,35.00,116800,3.98
1996-08-20,34.75,34.75,34.50,34.75,188000,3.96
1996-08-19,34.88,35.00,34.50,34.75,525600,3.96
1996-08-16,34.50,34.88,34.50,34.88,52800,3.97
1996-08-15,34.50,34.63,34.38,34.38,148800,3.91
1996-08-14,34.25,34.75,34.25,34.75,380800,3.96
1996-08-13,34.88,34.88,34.00,34.00,328000,3.87
1996-08-12,35.38,35.38,34.63,34.63,40800,3.94
1996-08-09,35.13,35.38,34.88,35.13,326400,4.00
1996-08-08,35.25,35.38,34.63,35.38,487200,4.03
1996-08-07,34.50,35.88,34.50,35.38,1127200,4.03
1996-08-06,34.75,34.75,34.38,34.75,242400,3.96
1996-08-05,34.75,34.88,34.25,34.75,320000,3.96
1996-08-02,34.00,34.75,34.00,34.50,613600,3.93
1996-08-01,34.13,34.25,33.88,34.13,288000,3.89
1996-07-31,33.50,34.88,33.50,34.38,952800,3.91
1996-07-30,33.25,33.50,33.25,33.50,72000,3.81
1996-07-29,31.63,33.75,31.63,33.25,992800,3.79
1996-07-26,30.50,31.63,30.50,31.63,110400,3.60
1996-07-25,30.38,30.88,30.25,30.50,628800,3.47
1996-07-24,30.38,30.50,30.00,30.25,1598400,3.44
1996-07-23,31.13,31.13,30.38,30.38,220800,3.46
1996-07-22,30.75,30.75,30.13,30.75,142400,3.50
1996-07-19,30.75,30.88,30.63,30.88,441600,3.52
1996-07-18,29.00,30.50,29.00,30.38,1396000,3.46
1996-07-17,28.75,29.38,28.50,28.75,897600,3.27
1996-07-16,29.25,29.38,27.88,28.00,1245600,3.19
1996-07-15,30.88,31.00,28.75,29.25,587200,3.33
1996-07-12,31.00,31.13,30.38,30.88,893600,3.52
1996-07-11,31.50,31.50,30.00,30.75,1863200,3.50
1996-07-10,31.88,31.88,31.38,31.63,324800,3.60
1996-07-09,30.88,32.13,30.88,31.88,320800,3.63
1996-07-08,31.25,31.25,30.50,30.63,272000,3.49
1996-07-05,31.75,31.75,31.38,31.38,78400,3.57
1996-07-03,32.25,32.25,31.75,32.00,171200,3.64
1996-07-02,32.50,32.50,31.75,32.00,185600,3.64
1996-07-01,33.00,33.00,32.63,32.75,260800,3.73
1996-06-28,33.00,33.25,32.75,33.25,581600,3.79
1996-06-27,32.63,33.00,32.38,33.00,371200,3.76
1996-06-26,33.00,33.13,32.63,32.63,360000,3.71
1996-06-25,33.38,33.50,32.50,32.75,356000,3.73
1996-06-24,33.75,33.75,33.25,33.38,535200,3.80
1996-06-21,32.25,33.38,32.25,33.38,418400,3.80
1996-06-20,32.25,32.75,31.63,32.25,195200,3.67
1996-06-19,32.25,32.75,32.00,32.50,868800,3.70
1996-06-18,32.13,32.50,32.00,32.50,732800,3.70
1996-06-17,32.13,32.75,32.00,32.13,876800,3.66
1996-06-14,32.50,32.50,32.00,32.13,506400,3.66
1996-06-13,32.75,33.50,32.38,32.63,660800,3.71
1996-06-12,33.50,33.63,32.75,32.75,461600,3.73
1996-06-11,34.00,34.00,33.63,33.75,587200,3.84
1996-06-10,33.75,34.50,33.63,34.00,188000,3.87
1996-06-07,34.25,34.25,33.50,33.63,739200,3.83
1996-06-06,34.75,34.75,33.63,34.25,263200,3.90
1996-06-05,35.75,36.50,35.00,35.00,1983200,3.98
1996-06-04,35.00,36.00,34.25,35.75,2080000,4.07
1996-06-03,33.63,33.75,33.50,33.50,696000,3.81
1996-05-31,34.00,34.00,33.25,33.75,501600,3.84
1996-05-30,34.25,34.38,34.00,34.25,814400,3.90
1996-05-29,34.00,34.13,33.00,33.75,1056000,3.84
1996-05-28,35.00,35.00,34.13,34.13,2190400,3.89
1996-05-24,34.75,35.25,34.63,34.63,1467200,3.94
1996-05-23,34.75,35.00,34.75,34.88,3039200,3.97
1996-05-22,35.25,35.25,34.75,34.75,18728800,3.96
1996-05-21,35.50,36.00,35.50,35.50,88800,4.04
1996-05-20,36.50,36.50,35.50,36.50,43200,4.16
1996-05-17,36.50,36.50,35.50,35.50,24800,4.04
1996-05-16,36.00,36.25,36.00,36.25,29600,4.13
1996-05-15,35.75,36.00,35.50,35.50,367200,4.04
1996-05-14,36.50,36.50,35.50,35.75,206400,4.07
1996-05-13,36.25,36.50,36.25,36.25,8800,4.13
1996-05-10,36.25,37.00,36.25,36.50,386400,4.16
1996-05-09,37.00,37.00,36.25,36.50,48000,4.16
1996-05-08,37.00,37.00,36.25,36.50,65600,4.16
1996-05-07,36.50,37.25,36.25,36.25,153600,4.13
1996-05-06,36.50,37.25,36.50,37.00,46400,4.21
1996-05-03,36.50,37.25,36.50,37.25,453600,4.24
1996-05-02,36.50,37.25,36.50,37.00,84800,4.21
1996-05-01,35.25,37.25,35.25,37.25,675200,4.24
1996-04-30,34.75,36.00,34.75,36.00,40800,4.10
1996-04-29,36.75,37.50,34.00,34.75,418400,3.96
1996-04-26,37.50,37.50,36.75,37.00,87200,4.21
1996-04-25,37.50,37.50,36.75,37.50,167200,4.27
1996-04-24,37.50,37.50,36.75,37.50,451200,4.27
1996-04-23,36.25,37.50,36.00,36.50,724000,4.16
1996-04-22,35.25,36.25,35.25,36.25,355200,4.13
1996-04-19,35.00,35.25,34.25,35.25,266400,4.01
1996-04-18,35.00,35.00,34.25,35.00,106400,3.98
1996-04-17,33.75,35.25,33.50,34.25,514400,3.90
1996-04-16,33.75,34.00,33.25,33.25,259200,3.79
1996-04-15,33.25,34.00,33.25,33.25,101600,3.79
1996-04-12,33.50,34.00,33.50,34.00,196800,3.87
1996-04-11,33.25,34.00,33.25,33.25,54400,3.79
1996-04-10,33.25,34.00,33.25,33.25,297600,3.79
1996-04-09,33.63,34.00,33.25,33.63,397600,3.83
1996-04-08,33.00,33.75,33.00,33.50,468800,3.81
1996-04-04,33.25,34.00,33.25,34.00,149600,3.87
1996-04-03,33.50,33.50,33.25,33.25,28000,3.79
1996-04-02,33.00,33.50,32.75,33.38,518400,3.80
1996-04-01,32.50,33.50,32.50,33.00,90400,3.76
1996-03-29,33.50,33.50,32.50,33.00,576800,3.76
1996-03-28,33.50,33.50,32.75,32.75,123200,3.73
1996-03-27,33.00,33.50,33.00,33.00,196800,3.76
1996-03-26,33.50,33.50,33.00,33.25,216000,3.79
1996-03-25,33.25,34.00,33.13,33.38,1008800,3.80
1996-03-22,33.56,33.75,33.38,33.75,48800,3.84
1996-03-21,32.88,33.75,32.88,33.75,626400,3.84
1996-03-20,32.75,33.75,32.75,33.75,110400,3.84
1996-03-19,31.50,33.75,31.50,32.75,380800,3.73
1996-03-18,31.50,32.25,31.00,32.00,608800,3.64
1996-03-15,30.25,31.50,30.25,31.50,140000,3.59
1996-03-14,30.00,31.25,29.88,31.25,1024800,3.56
1996-03-13,29.75,30.25,29.50,30.13,488800,3.43
1996-03-12,29.75,29.75,29.25,29.75,46400,3.39
1996-03-11,29.75,29.75,29.25,29.25,11200,3.33
1996-03-08,29.50,30.25,29.25,29.50,302400,3.36
1996-03-07,30.25,31.25,30.25,30.63,382400,3.49
1996-03-06,29.50,29.50,29.50,29.50,80000,3.36
1996-03-05,28.50,29.25,28.50,29.25,2282400,3.33
1996-03-04,28.00,29.00,28.00,28.50,136800,3.24
1996-03-01,28.00,29.00,28.00,28.00,734400,3.19
1996-02-29,28.25,29.00,28.00,29.00,102400,3.30
1996-02-28,28.13,29.00,28.00,29.00,772800,3.30
1996-02-27,28.75,29.50,28.13,28.50,671200,3.24
1996-02-26,29.50,29.50,28.75,28.75,247200,3.27
1996-02-23,29.38,29.50,29.00,29.00,786400,3.30
1996-02-22,30.00,30.00,29.00,29.25,399200,3.33
1996-02-21,29.25,30.00,29.25,29.38,1724800,3.34
1996-02-20,30.25,30.25,29.25,30.00,13600,3.42
1996-02-16,29.25,30.25,29.25,30.25,1168800,3.44
1996-02-15,29.75,30.25,29.25,29.25,264000,3.33
1996-02-14,30.25,30.25,29.25,29.75,603200,3.39
1996-02-13,30.25,30.25,29.25,29.75,2736800,3.39
1996-02-12,30.25,30.25,29.25,29.25,3200,3.33
1996-02-09,29.50,30.25,29.25,29.25,1227200,3.33
1996-02-08,29.25,30.25,29.25,30.13,471200,3.43
1996-02-07,29.25,30.25,29.25,30.25,531200,3.44
1996-02-06,30.00,30.25,29.25,29.25,443200,3.33
1996-02-05,31.00,31.00,29.50,29.50,175200,3.36
1996-02-02,30.75,31.50,30.00,30.00,243200,3.42
1996-02-01,30.75,31.75,30.75,31.00,279200,3.53
1996-01-31,32.25,32.25,31.00,31.25,540800,3.56
1996-01-30,32.25,32.25,31.75,31.75,173600,3.61
1996-01-29,32.50,32.50,31.75,31.88,65600,3.63
1996-01-26,32.50,32.50,31.75,32.13,55200,3.66
1996-01-25,32.13,32.50,31.75,32.50,74400,3.70
1996-01-24,32.75,32.75,31.75,31.75,532000,3.61
1996-01-23,31.75,32.75,31.75,32.75,57600,3.73
1996-01-22,32.75,32.75,32.13,32.75,147200,3.73
1996-01-19,32.75,32.75,32.75,32.75,6400,3.73
1996-01-18,32.75,32.75,31.75,32.50,179200,3.70
1996-01-17,32.75,32.75,31.75,31.75,1576000,3.61
1996-01-16,31.75,32.75,31.75,32.75,35200,3.73
1996-01-15,32.13,32.75,31.88,32.00,25600,3.64
1996-01-12,32.75,32.75,32.00,32.00,80000,3.64
1996-01-11,32.25,32.75,32.00,32.00,68800,3.64
1996-01-10,32.00,32.75,32.00,32.00,310400,3.64
1996-01-09,32.38,32.75,32.13,32.50,412800,3.70
1996-01-08,32.75,32.75,32.00,32.00,66400,3.64
1996-01-05,32.75,32.75,32.00,32.50,595200,3.70
1996-01-04,32.25,32.75,32.25,32.25,324000,3.67
1996-01-03,32.25,33.00,32.25,32.25,897600,3.67
1996-01-02,32.50,33.00,32.50,33.00,824800,3.76
1995-12-29,32.13,34.25,31.50,33.00,1542400,3.76
1995-12-28,32.13,32.25,31.50,32.13,183200,3.66
1995-12-27,32.00,32.25,31.50,32.25,280800,3.67
1995-12-26,31.50,32.00,31.50,31.75,51200,3.61
1995-12-22,32.00,32.00,31.50,31.50,36000,3.59
1995-12-21,32.25,32.25,31.50,31.50,400800,3.59
1995-12-20,31.75,32.25,31.75,31.75,195200,3.61
1995-12-19,31.75,32.25,31.75,32.25,445600,3.67
1995-12-18,32.50,32.50,31.75,32.00,18400,3.64
1995-12-15,31.88,32.50,31.75,32.38,371200,3.69
1995-12-14,33.00,33.00,31.75,31.75,616000,3.61
1995-12-13,33.50,33.75,32.75,32.75,192000,3.73
1995-12-12,32.75,33.50,32.25,33.50,810400,3.81
1995-12-11,32.25,32.75,32.00,32.75,266400,3.73
1995-12-08,30.50,31.50,30.50,31.50,532800,3.59
1995-12-07,30.50,30.50,30.25,30.50,45600,3.47
1995-12-06,29.00,30.25,29.00,30.25,189600,3.44
1995-12-05,29.00,29.75,29.00,29.25,87200,3.33
1995-12-04,29.00,29.50,29.00,29.50,632800,3.36
1995-12-01,29.00,29.50,29.00,29.50,63200,3.36
1995-11-30,28.50,29.00,28.50,29.00,159200,3.30
1995-11-29,29.00,29.00,28.50,29.00,93600,3.30
1995-11-28,29.25,29.25,28.50,29.00,206400,3.30
1995-11-27,28.50,29.25,28.50,28.50,236800,3.24
1995-11-24,29.75,29.75,29.06,29.25,92800,3.33
1995-11-22,29.75,29.75,29.25,29.44,285600,3.35
1995-11-21,29.63,29.75,29.38,29.75,260800,3.39
1995-11-20,29.75,29.75,29.25,29.25,255200,3.33
1995-11-17,29.50,29.75,29.50,29.75,12800,3.39
1995-11-16,29.75,29.75,29.25,29.50,816800,3.36
1995-11-15,30.25,30.25,29.50,29.75,279200,3.39
1995-11-14,30.00,30.25,29.50,30.25,94400,3.44
1995-11-13,30.00,30.00,29.50,29.50,44800,3.36
1995-11-10,29.00,30.00,29.00,30.00,1120000,3.42
1995-11-09,29.00,29.50,29.00,29.38,284800,3.34
1995-11-08,28.50,29.00,28.25,29.00,753600,3.30
1995-11-07,28.50,29.00,28.50,29.00,2933600,3.30
1995-11-06,29.75,29.75,29.00,29.00,68000,3.30
1995-11-03,30.00,30.00,29.00,29.75,642400,3.39
1995-11-02,28.50,29.00,28.00,29.00,364800,3.30
1995-11-01,28.00,28.50,27.25,28.50,314400,3.24
1995-10-31,27.75,27.75,27.00,27.25,407200,3.10
1995-10-30,27.75,27.75,27.00,27.38,476800,3.12
1995-10-27,26.75,27.75,26.75,27.50,966400,3.13
1995-10-26,26.25,27.00,26.25,27.00,193600,3.07
1995-10-25,26.25,26.25,25.50,26.25,2430400,2.99
1995-10-24,26.00,26.25,25.50,26.25,609600,2.99
1995-10-23,25.25,26.00,25.25,26.00,309600,2.96
1995-10-20,25.50,26.25,25.25,26.00,1621600,2.96
1995-10-19,25.50,26.25,25.50,25.50,23200,2.90
1995-10-18,26.25,26.25,25.25,25.50,298400,2.90
1995-10-17,25.63,26.25,25.50,25.50,301600,2.90
1995-10-16,25.63,26.25,25.25,26.00,496000,2.96
1995-10-13,26.00,26.00,25.50,25.63,405600,2.92
1995-10-12,26.00,26.00,25.25,26.00,76800,2.96
1995-10-11,26.00,26.00,25.25,25.25,168000,2.87
1995-10-10,25.25,26.00,25.25,25.25,466400,2.87
1995-10-09,26.25,26.25,25.50,25.75,230400,2.93
1995-10-06,26.00,26.25,25.50,26.25,85600,2.99
1995-10-05,25.50,26.00,25.50,26.00,155200,2.96
1995-10-04,25.50,26.25,25.50,25.50,186400,2.90
1995-10-03,26.25,26.25,25.50,26.25,60000,2.99
1995-10-02,26.00,26.25,25.50,25.63,4956800,2.92
1995-09-29,27.00,27.00,26.75,27.00,103200,3.07
1995-09-28,26.75,27.00,26.75,27.00,790400,3.07
1995-09-27,26.75,27.25,26.75,26.88,101600,3.06
1995-09-26,26.75,27.25,26.75,27.25,808000,3.10
1995-09-25,26.75,27.25,26.75,27.25,256000,3.10
1995-09-22,27.00,27.25,27.00,27.00,427200,3.07
1995-09-21,26.75,27.75,26.25,27.75,1646400,3.16
1995-09-20,26.75,27.00,26.25,27.00,469600,3.07
1995-09-19,25.13,26.25,25.00,26.25,294400,2.99
1995-09-18,25.25,25.75,24.75,25.50,144800,2.90
1995-09-15,25.75,25.75,25.25,25.75,252000,2.93
1995-09-14,22.00,25.75,22.00,25.75,1176000,2.93
1995-09-13,22.75,22.75,22.50,22.75,460800,2.59
1995-09-12,22.38,22.75,22.00,22.38,1880800,2.55
1995-09-11,22.75,22.75,22.00,22.00,570400,2.50
1995-09-08,22.75,22.75,22.00,22.00,544800,2.50
1995-09-07,23.50,23.50,22.00,22.00,257600,2.50
1995-09-06,22.38,22.88,22.38,22.88,587200,2.60
1995-09-05,22.50,22.75,22.50,22.63,684000,2.58
1995-09-01,22.25,22.75,22.25,22.63,207200,2.58
1995-08-31,22.75,22.75,22.25,22.75,50400,2.59
1995-08-30,22.00,22.75,22.00,22.75,228000,2.59
1995-08-29,22.00,22.75,22.00,22.38,36000,2.55
1995-08-28,22.13,22.75,22.00,22.00,108000,2.50
1995-08-25,22.75,22.75,22.00,22.50,24800,2.56
1995-08-24,22.00,22.75,22.00,22.50,229600,2.56
1995-08-23,22.75,22.75,22.00,22.00,252000,2.50
1995-08-22,23.00,23.25,22.75,22.75,442400,2.59
1995-08-21,23.25,23.25,22.88,23.00,1081600,2.62
1995-08-18,23.00,23.25,22.25,23.25,368000,2.65
1995-08-17,21.50,23.00,21.50,22.88,2328800,2.60
1995-08-16,21.00,21.75,20.50,21.75,1267200,2.48
1995-08-15,20.00,20.50,20.00,20.50,596800,2.33
1995-08-14,20.38,20.50,20.00,20.50,150400,2.33
1995-08-11,20.50,20.50,20.00,20.13,289600,2.29
1995-08-10,20.50,20.50,19.75,20.00,168000,2.28
1995-08-09,20.75,20.75,19.75,20.50,3574400,2.33
1995-08-08,21.13,21.50,20.25,20.25,157600,2.31
1995-08-07,21.50,21.50,20.88,20.88,1212800,2.38
1995-08-04,21.25,21.25,20.75,21.25,1005600,2.42
1995-08-03,20.88,21.25,20.75,21.25,2161600,2.42
1995-08-02,21.69,21.88,20.75,21.00,7999200,2.39
1995-08-01,22.25,22.25,21.88,22.25,84800,2.53
1995-07-31,22.38,22.75,22.25,22.25,31200,2.53
1995-07-28,23.00,23.00,22.25,22.25,63200,2.53
1995-07-27,22.25,23.00,22.25,23.00,916000,2.62
1995-07-26,23.00,23.00,22.25,22.25,5600,2.53
1995-07-25,22.88,23.00,22.25,22.63,179200,2.58
1995-07-24,22.25,22.75,21.25,22.75,757600,2.59
1995-07-21,21.25,22.00,21.25,21.38,53600,2.43
1995-07-20,22.00,22.00,21.25,21.50,62400,2.45
1995-07-19,21.75,22.25,21.75,21.75,28800,2.48
1995-07-18,22.25,22.75,22.00,22.25,119200,2.53
1995-07-17,22.25,22.75,22.25,22.75,941600,2.59
1995-07-14,22.75,22.75,22.25,22.38,420800,2.55
1995-07-13,22.50,23.00,22.25,22.88,2342400,2.60
1995-07-12,22.25,23.00,22.25,23.00,1061600,2.62
1995-07-11,22.75,22.75,22.25,22.50,418400,2.56
1995-07-10,22.75,23.25,22.25,22.50,1148000,2.56
1995-07-07,22.50,23.00,22.50,23.00,199200,2.62
1995-07-06,23.25,23.25,22.25,22.50,1457600,2.56
1995-07-05,23.25,23.25,22.50,22.50,228800,2.56
1995-07-03,22.75,23.00,22.50,22.50,96800,2.56
1995-06-30,23.25,23.25,22.75,22.81,737600,2.60
1995-06-29,23.50,24.25,23.00,23.00,940800,2.62
1995-06-28,23.50,24.25,23.50,23.50,495200,2.68
1995-06-27,24.25,24.25,23.50,23.75,632000,2.70
1995-06-26,24.25,24.25,23.50,23.88,39200,2.72
1995-06-23,23.75,24.25,23.50,24.25,276800,2.76
1995-06-22,24.00,24.50,23.88,23.88,284800,2.72
1995-06-21,23.75,24.50,23.50,24.00,1254400,2.73
1995-06-20,24.25,24.25,23.50,23.50,120800,2.68
1995-06-19,23.00,24.00,23.00,24.00,398400,2.73
1995-06-16,23.50,23.50,23.00,23.25,432000,2.65
1995-06-15,23.00,23.50,23.00,23.13,700800,2.63
1995-06-14,23.50,23.50,23.00,23.50,649600,2.68
1995-06-13,24.00,24.00,23.50,23.50,504800,2.68
1995-06-12,23.50,24.00,23.50,24.00,95200,2.73
1995-06-09,24.00,24.00,23.50,23.75,249600,2.70
1995-06-08,24.25,24.25,23.50,23.50,68000,2.68
1995-06-07,24.00,24.50,23.75,24.25,469600,2.76
1995-06-06,24.50,24.50,24.00,24.00,264800,2.73
1995-06-05,24.00,24.50,24.00,24.13,799200,2.75
1995-06-02,23.00,24.50,23.00,24.00,1112800,2.73
1995-06-01,22.88,24.00,22.50,23.00,1427200,2.62
1995-05-31,22.63,22.75,22.25,22.75,487200,2.59
1995-05-30,22.25,22.75,21.75,22.25,558400,2.53
1995-05-26,22.50,22.50,21.75,22.50,64000,2.56
1995-05-25,22.50,22.50,21.75,22.50,209600,2.56
1995-05-24,21.75,22.50,21.75,22.50,1676800,2.56
1995-05-23,20.75,22.13,20.75,22.00,809600,2.50
1995-05-22,21.13,21.25,20.75,21.25,432800,2.42
1995-05-19,21.00,21.13,20.75,20.88,1853600,2.38
1995-05-18,21.63,21.75,20.75,21.13,514400,2.41
1995-05-17,21.88,21.88,21.63,21.69,328000,2.47
1995-05-16,21.63,21.88,21.63,21.75,2481600,2.48
1995-05-15,22.38,22.38,21.63,21.63,3689600,2.46
1995-05-12,22.50,22.50,21.88,22.00,1013600,2.50
1995-05-11,22.00,22.50,21.88,22.00,615200,2.50
1995-05-10,22.50,22.50,21.88,22.00,817600,2.50
1995-05-09,22.50,22.75,21.88,22.00,592800,2.50
1995-05-08,22.50,23.13,22.50,22.50,59200,2.56
1995-05-05,22.50,23.00,22.50,22.50,164000,2.56
1995-05-04,22.75,23.13,22.50,22.50,1011200,2.56
1995-05-03,22.50,23.13,22.25,22.88,791200,2.60
1995-05-02,22.13,23.13,22.13,22.75,1212000,2.59
1995-05-01,22.50,22.50,22.13,22.13,2287200,2.52
1995-04-28,22.25,22.50,22.13,22.13,1076000,2.52
1995-04-27,22.00,22.50,22.00,22.25,3552000,2.53
1995-04-26,22.00,22.50,22.00,22.00,151200,2.50
1995-04-25,22.00,22.50,22.00,22.50,484800,2.56
1995-04-24,22.00,22.50,22.00,22.00,644800,2.50
1995-04-21,21.75,22.50,21.75,22.38,2803200,2.55
1995-04-20,22.50,22.50,21.75,21.88,1023200,2.49
1995-04-19,23.00,23.25,22.50,22.75,1422400,2.59
1995-04-18,23.13,23.63,23.00,23.50,2441600,2.68
1995-04-17,22.75,23.63,22.75,23.63,2233600,2.69
1995-04-13,22.75,23.00,22.75,23.00,2297600,2.62
1995-04-12,22.75,23.00,22.75,22.88,2457600,2.60
1995-04-11,22.75,23.25,22.75,22.88,4096800,2.60
1995-04-10,22.75,23.25,22.75,23.00,2047200,2.62
1995-04-07,23.25,23.25,22.75,22.75,1920800,2.59
1995-04-06,22.75,23.50,22.75,23.13,3776000,2.63
1995-04-05,23.25,23.75,22.75,22.75,12236800,2.59
1995-04-04,23.50,23.75,22.50,23.63,40387200,2.69