Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,73.75,73.75,73.75,73.75,000,73.75
2012-04-16,73.75,73.75,73.75,73.75,000,73.75
2012-04-13,73.75,73.75,73.75,73.75,000,73.75
2012-04-12,73.75,73.75,73.75,73.75,000,73.75
2012-04-11,73.75,73.75,73.75,73.75,000,73.75
2012-04-10,73.75,73.75,73.75,73.75,000,73.75
2012-04-09,73.75,73.75,73.75,73.75,000,73.75
2012-04-05,73.75,73.75,73.75,73.75,000,73.75
2012-04-04,73.75,73.75,73.75,73.75,000,73.75
2012-04-03,73.75,73.75,73.75,73.75,000,73.75
2012-04-02,70.30,70.30,70.30,70.30,000,70.30
2012-03-30,70.26,70.93,69.54,70.30,14763000,70.30
2012-03-29,70.33,71.50,69.78,70.19,20599700,70.19
2012-03-28,71.84,72.50,70.63,71.20,28051200,71.20
2012-03-27,69.50,69.64,68.99,68.99,3235800,68.99
2012-03-26,69.51,69.51,68.84,69.50,3064700,69.50
2012-03-23,68.61,68.92,68.25,68.49,3815900,68.49
2012-03-22,68.96,69.45,68.74,68.84,2774700,68.84
2012-03-21,68.90,69.50,68.74,69.21,4721200,69.21
2012-03-20,68.61,69.11,68.52,68.80,3132400,68.80
2012-03-19,69.10,69.94,68.87,68.93,8167000,68.93
2012-03-16,70.74,70.75,70.13,70.29,5869400,70.29
2012-03-15,70.83,70.96,70.31,70.43,3751600,70.43
2012-03-14,70.38,70.97,70.25,70.97,6390700,70.97
2012-03-13,69.46,70.75,69.00,70.52,14458400,70.52
2012-03-12,68.61,68.81,67.95,68.35,3569300,68.35
2012-03-09,67.83,69.90,67.56,68.56,12775900,68.56
2012-03-08,67.05,67.74,66.85,67.65,4897400,67.65
2012-03-07,65.76,67.24,65.42,66.92,6761600,66.92
2012-03-06,66.18,66.56,65.50,65.64,6372800,65.64
2012-03-05,67.74,68.16,66.82,66.82,5059400,66.82
2012-03-02,66.68,67.95,66.64,67.90,4145000,67.90
2012-03-01,67.59,67.74,66.61,66.85,7540900,66.85
2012-02-29,67.26,69.10,67.03,67.59,9737800,67.59
2012-02-28,66.46,67.98,66.24,67.64,6863400,67.64
2012-02-27,66.14,68.40,65.86,66.52,13600100,66.52
2012-02-24,63.92,64.37,63.45,64.14,4388700,64.14
2012-02-23,63.21,65.05,63.19,64.05,8641200,64.05
2012-02-22,62.85,63.46,62.45,62.56,5021600,62.56
2012-02-21,64.03,64.70,63.19,63.19,5992900,63.19
2012-02-17,63.84,64.11,63.43,64.01,4733900,64.01
2012-02-16,63.38,64.12,62.74,63.74,5901700,63.74
2012-02-15,63.10,63.89,62.84,63.40,6288400,63.40
2012-02-14,60.93,63.04,60.92,62.90,8179400,62.90
2012-02-13,60.84,61.17,60.32,60.94,7143400,60.94
2012-02-10,60.00,60.88,59.28,60.82,7436600,60.82
2012-02-09,60.98,60.99,60.21,60.49,2469000,60.49
2012-02-08,60.48,60.96,60.02,60.82,4375400,60.82
2012-02-07,59.57,60.73,59.21,60.62,9444300,60.62
2012-02-06,63.25,64.27,55.40,58.47,23063400,58.47
2012-02-03,63.36,64.13,63.11,63.61,6526800,63.61
2012-02-02,62.73,63.20,62.02,63.12,6080400,63.12
2012-02-01,62.24,63.28,62.21,62.87,3109500,62.87
2012-01-31,62.05,62.42,61.55,62.02,2920900,62.02
2012-01-30,61.25,61.83,60.64,61.67,4968400,61.67
2012-01-27,62.41,62.54,61.40,62.07,3645900,62.07
2012-01-26,63.00,63.00,61.80,62.54,2841600,62.54
2012-01-25,61.66,62.86,61.28,62.54,3756700,62.54
2012-01-24,61.92,62.24,61.66,62.01,3586800,62.01
2012-01-23,62.33,62.50,61.99,62.29,3581600,62.29
2012-01-20,62.28,62.70,61.72,62.34,6455300,62.34
2012-01-19,62.43,62.73,61.72,62.00,4813000,62.00
2012-01-18,61.58,62.87,61.45,62.45,5435100,62.45
2012-01-17,61.03,61.90,60.95,61.55,3005300,61.55
2012-01-13,59.90,60.53,59.46,60.53,4238500,60.53
2012-01-12,61.19,61.46,59.94,60.25,6997900,60.25
2012-01-11,61.32,61.46,60.61,61.31,3285900,61.31
2012-01-10,62.00,62.39,61.33,61.39,5698100,61.39
2012-01-09,60.98,61.67,60.39,61.64,3734000,61.64
2012-01-06,60.00,60.96,59.90,60.83,4848900,60.83
2012-01-05,58.74,60.00,58.35,59.96,4986400,59.96
2012-01-04,57.88,59.02,57.51,58.99,3641000,58.99
2012-01-03,56.59,58.29,56.59,58.03,3516000,58.03
2011-12-30,55.35,56.08,55.30,55.90,1630800,55.90
2011-12-29,55.21,55.48,54.98,55.43,2004300,55.43
2011-12-28,55.76,55.95,54.88,54.97,1783400,54.97
2011-12-27,56.08,56.40,55.72,55.86,969800,55.86
2011-12-23,56.51,56.56,55.89,56.10,1581200,56.10
2011-12-22,55.61,56.70,55.38,56.52,1459200,56.52
2011-12-21,55.47,55.99,55.10,55.63,1937000,55.63
2011-12-20,55.29,55.99,55.10,55.56,3258100,55.56
2011-12-19,54.92,55.17,54.23,54.41,1149100,54.41
2011-12-16,55.09,55.58,54.40,54.63,3536800,54.63
2011-12-15,55.27,55.45,54.56,54.68,2423200,54.68
2011-12-14,54.62,55.65,54.52,54.83,2423100,54.83
2011-12-13,56.57,56.98,55.04,55.33,5052500,55.33
2011-12-12,56.81,56.99,56.18,56.38,1885300,56.38
2011-12-09,56.47,57.36,56.41,57.13,2059200,57.13
2011-12-08,56.99,57.35,56.30,56.44,3145100,56.44
2011-12-07,57.26,57.57,56.60,57.31,3203900,57.31
2011-12-06,56.93,57.74,56.73,57.37,3857300,57.37
2011-12-05,58.06,58.17,56.56,57.01,2177600,57.01
2011-12-02,57.76,58.27,56.98,57.48,1811800,57.48
2011-12-01,56.50,57.83,56.45,57.29,3910600,57.29
2011-11-30,55.84,56.87,55.76,56.67,3625100,56.67
2011-11-29,54.97,55.34,54.51,54.87,1701200,54.87
2011-11-28,54.51,55.24,54.24,54.79,2371500,54.79
2011-11-25,53.68,54.40,53.67,53.74,1003200,53.74
2011-11-23,53.64,55.57,53.04,54.08,5140600,54.08
2011-11-22,53.88,54.34,53.59,53.96,2362500,53.96
2011-11-21,54.27,54.57,53.62,53.94,3116400,53.94
2011-11-18,54.72,55.52,54.39,55.28,3257800,55.28
2011-11-17,55.60,55.79,54.15,54.63,2881200,54.63
2011-11-16,56.37,56.66,55.72,55.84,3445300,55.84
2011-11-15,56.91,57.28,56.56,56.86,2980900,56.86
2011-11-14,57.00,57.66,56.72,57.23,2324400,57.23
2011-11-11,57.54,57.98,57.39,57.44,2383600,57.44
2011-11-10,56.48,57.14,56.17,56.87,2575500,56.87
2011-11-09,56.96,57.63,56.00,56.19,4884100,56.19
2011-11-08,57.14,58.12,56.93,58.11,5207500,58.11
2011-11-07,54.92,57.15,54.88,57.11,4783300,57.11
2011-11-04,53.10,55.21,52.92,55.06,4604900,55.06
2011-11-03,53.94,54.08,53.15,53.45,1975300,53.45
2011-11-02,54.19,54.37,53.22,53.61,2223900,53.61
2011-11-01,53.66,54.12,53.16,53.68,3105200,53.68
2011-10-31,55.18,55.72,54.82,54.86,3517100,54.86
2011-10-28,54.24,55.74,53.89,55.50,4885700,55.50
2011-10-27,52.55,54.50,52.54,54.34,5559600,54.34
2011-10-26,49.12,52.29,49.11,52.13,12793300,52.13
2011-10-25,48.78,49.00,46.88,46.94,4608200,46.94
2011-10-24,48.25,49.30,48.13,49.07,2533300,49.07
2011-10-21,47.67,48.30,47.50,48.09,3119000,48.09
2011-10-20,48.11,48.19,46.80,47.24,3593100,47.24
2011-10-19,48.99,49.28,47.86,47.91,1644900,47.91
2011-10-18,48.45,49.20,48.13,48.93,4910400,48.93
2011-10-17,48.88,49.64,48.48,48.71,2421600,48.71
2011-10-14,49.49,49.49,48.81,49.12,1745300,49.12
2011-10-13,48.75,49.25,48.60,49.01,1346800,49.01
2011-10-12,49.86,50.09,49.20,49.20,1927000,49.20
2011-10-11,49.43,49.74,49.29,49.57,2254700,49.57
2011-10-10,48.95,50.30,48.81,49.68,2078300,49.68
2011-10-07,49.21,49.48,47.84,48.47,3425500,48.47
2011-10-06,47.04,49.19,46.81,48.96,5570100,48.96
2011-10-05,46.60,46.60,45.22,45.65,3777100,45.65
2011-10-04,45.02,46.54,44.60,46.39,4300000,46.39
2011-10-03,46.44,47.45,45.62,45.64,4908900,45.64
2011-09-30,47.57,48.00,46.79,46.89,4225500,46.89
2011-09-29,48.75,48.97,47.52,48.06,4375600,48.06
2011-09-28,49.01,49.33,48.22,48.24,4508600,48.24
2011-09-27,49.46,49.66,48.87,49.21,3054500,49.21
2011-09-26,48.19,48.90,47.36,48.78,2289900,48.78
2011-09-23,48.34,48.59,47.78,47.93,3070900,47.93
2011-09-22,48.00,49.09,47.79,48.47,6087600,48.47
2011-09-21,50.11,51.03,49.40,49.40,4032900,49.40
2011-09-20,50.33,51.22,50.22,50.25,3326500,50.25
2011-09-19,49.44,50.55,49.33,50.23,2266500,50.23
2011-09-16,50.43,50.53,49.47,50.25,5444900,50.25
2011-09-15,51.02,51.36,48.53,50.02,6265900,50.02
2011-09-14,51.93,52.23,50.62,50.64,3713400,50.64
2011-09-13,51.91,52.45,51.48,51.65,3793300,51.65
2011-09-12,50.84,52.05,50.66,51.86,3170800,51.86
2011-09-09,52.80,53.03,50.97,51.31,4437600,51.31
2011-09-08,53.50,54.50,53.40,53.44,3120600,53.44
2011-09-07,53.58,54.15,53.12,53.99,2731600,53.99
2011-09-06,51.86,53.16,51.76,52.79,2204600,52.79
2011-09-02,52.69,53.61,52.61,52.91,2115600,52.91
2011-09-01,54.28,55.23,53.80,53.88,2551200,53.88
2011-08-31,55.45,56.01,53.94,54.14,6221300,54.14
2011-08-30,54.46,55.23,54.27,55.05,2305900,55.05
2011-08-29,54.36,55.13,54.09,54.85,2519400,54.85
2011-08-26,52.25,53.90,51.55,53.80,2489600,53.80
2011-08-25,54.24,54.24,52.40,52.48,3034600,52.48
2011-08-24,53.26,54.20,52.86,54.07,3708700,54.07
2011-08-23,52.51,53.55,51.70,53.53,2713600,53.53
2011-08-22,52.83,53.75,52.31,52.48,3249800,52.48
2011-08-19,51.51,53.10,51.20,52.37,4614200,52.37
2011-08-18,52.20,52.47,51.29,52.36,4741200,52.36
2011-08-17,54.41,55.04,53.10,53.38,4803800,53.38
2011-08-16,54.16,55.00,53.77,53.94,3721200,53.94
2011-08-15,54.00,55.42,54.00,54.89,3135600,54.89
2011-08-12,54.64,55.41,53.08,53.94,4705300,53.94
2011-08-11,52.03,55.11,51.65,54.15,7190800,54.15
2011-08-10,52.83,54.00,51.82,52.02,8255200,52.02
2011-08-09,51.92,53.94,50.61,53.80,9530800,53.80
2011-08-08,54.49,55.00,50.98,50.98,9475000,50.98
2011-08-05,56.56,57.52,55.37,55.48,10839900,55.48
2011-08-04,58.77,59.30,55.81,55.97,9925600,55.97
2011-08-03,60.53,60.64,59.37,59.85,7454800,59.85
2011-08-02,61.64,62.13,60.43,60.46,4710800,60.46
2011-08-01,63.12,63.42,61.31,62.05,4413200,62.05
2011-07-29,62.45,63.50,62.15,62.88,5989400,62.88
2011-07-28,62.67,63.90,62.67,63.00,5210300,63.00
2011-07-27,64.12,64.64,63.12,63.12,5887900,63.12
2011-07-26,64.26,65.17,64.10,64.58,10099600,64.58
2011-07-25,64.06,66.17,64.04,65.51,7519500,65.51
2011-07-22,62.81,66.05,62.33,65.96,15718100,65.96
2011-07-21,65.87,66.38,62.32,63.83,70977100,63.83
2011-07-20,54.43,56.04,54.40,55.78,4269500,55.78
2011-07-19,54.14,55.25,54.05,54.53,3798800,54.53
2011-07-18,53.59,53.91,53.42,53.82,3245600,53.82
2011-07-15,54.32,54.34,53.28,54.00,3502200,54.00
2011-07-14,54.67,55.17,54.09,54.28,3212800,54.28
2011-07-13,54.90,55.30,54.63,54.70,3923600,54.70
2011-07-12,54.66,55.28,54.53,54.60,2566800,54.60
2011-07-11,54.75,55.25,54.51,54.87,3141300,54.87
2011-07-08,55.47,55.77,54.73,55.26,4159700,55.26
2011-07-07,56.49,56.69,55.35,55.86,3408100,55.86
2011-07-06,56.01,56.78,55.82,56.27,2922700,56.27
2011-07-05,56.72,56.90,55.91,56.19,3148200,56.19
2011-07-01,56.47,57.30,56.25,56.83,2766200,56.83
2011-06-30,56.33,57.33,56.33,56.52,2586400,56.52
2011-06-29,56.10,56.83,55.88,56.34,2923800,56.34
2011-06-28,54.60,56.31,54.39,55.83,3239700,55.83
2011-06-27,53.42,54.57,53.23,54.42,2700400,54.42
2011-06-24,54.25,54.42,53.11,53.31,4994600,53.31
2011-06-23,54.48,54.65,53.76,54.42,3468500,54.42
2011-06-22,55.72,56.01,54.81,54.81,2774200,54.81
2011-06-21,55.37,56.29,55.11,56.26,3046500,56.26
2011-06-20,55.11,55.57,55.03,55.28,1733600,55.28
2011-06-17,56.27,56.33,55.11,55.18,3595900,55.18
2011-06-16,55.39,56.00,55.20,55.76,3933400,55.76
2011-06-15,55.71,56.38,55.25,55.28,2816600,55.28
2011-06-14,56.36,56.56,55.82,55.86,3607400,55.86
2011-06-13,56.02,56.91,55.99,56.02,2421900,56.02
2011-06-10,57.19,57.27,56.13,56.34,3294100,56.34
2011-06-09,57.57,58.13,57.19,57.44,3494500,57.44
2011-06-08,56.88,57.76,56.88,57.39,2638200,57.39
2011-06-07,57.15,57.40,56.68,57.13,4085500,57.13
2011-06-06,57.65,57.94,56.75,56.77,3528000,56.77
2011-06-03,58.99,59.21,57.76,57.79,4833800,57.79
2011-06-02,59.94,60.19,59.22,59.59,5178800,59.59
2011-06-01,59.47,60.35,59.20,60.21,4522800,60.21
2011-05-31,58.88,59.92,58.72,59.86,6641200,59.86
2011-05-27,57.11,58.69,56.38,58.66,20326400,58.66
2011-05-26,63.96,64.67,63.70,64.44,2267300,64.44
2011-05-25,64.35,64.66,63.15,64.35,3478700,64.35
2011-05-24,63.82,64.08,63.34,63.41,2109700,63.41
2011-05-23,63.87,64.24,63.23,63.66,2306800,63.66
2011-05-20,64.56,64.80,64.06,64.30,1987400,64.30
2011-05-19,64.80,64.92,64.21,64.65,2204400,64.65
2011-05-18,64.78,64.87,64.05,64.65,2571400,64.65
2011-05-17,64.36,64.84,64.01,64.71,2507700,64.71
2011-05-16,64.05,64.81,64.00,64.45,1914400,64.45
2011-05-13,64.32,64.92,64.22,64.67,2693800,64.67
2011-05-12,63.84,64.41,63.44,64.31,2339200,64.31
2011-05-11,64.04,64.50,63.53,63.91,2307200,63.91
2011-05-10,63.04,64.56,63.04,64.26,3558100,64.26
2011-05-09,62.47,63.25,62.41,63.04,2418200,63.04
2011-05-06,62.28,63.48,62.22,62.55,4268800,62.55
2011-05-05,61.45,62.48,61.44,62.00,3706100,62.00
2011-05-04,60.85,62.70,60.60,61.81,5407500,61.81
2011-05-03,60.12,60.17,59.60,60.05,2302600,60.05
2011-05-02,59.62,60.66,59.57,60.20,2590000,60.20
2011-04-29,60.23,60.23,59.17,59.33,2577100,59.33
2011-04-28,59.18,61.67,59.18,60.16,4988700,60.16
2011-04-27,58.04,58.97,57.99,58.94,5060000,58.94
2011-04-26,57.54,58.43,57.31,58.04,3200000,58.04
2011-04-25,57.96,58.60,57.90,57.99,2073700,57.99
2011-04-21,58.43,58.61,57.72,58.13,3334900,58.13
2011-04-20,58.95,59.48,57.99,58.62,5531600,58.62
2011-04-19,56.27,58.38,56.06,58.33,6526400,58.33
2011-04-18,55.31,56.22,55.11,55.97,3068000,55.97
2011-04-15,55.54,55.90,55.20,55.83,2759400,55.83
2011-04-14,54.82,55.73,54.58,55.53,2572300,55.53
2011-04-13,55.57,55.80,54.96,55.07,2265900,55.07
2011-04-12,55.16,55.60,55.00,55.54,2132900,55.54
2011-04-11,55.82,56.01,55.18,55.29,2494200,55.29
2011-04-08,55.84,56.09,55.64,55.82,2562500,55.82
2011-04-07,56.15,56.38,55.60,55.73,2702500,55.73
2011-04-06,56.33,56.73,56.00,56.25,2945100,56.25
2011-04-05,56.72,56.96,56.06,56.17,2884000,56.17
2011-04-04,56.68,57.23,56.42,56.92,4160800,56.92
2011-04-01,56.71,56.88,56.22,56.74,4283700,56.74
2011-03-31,55.27,56.27,55.19,56.16,4119800,56.16
2011-03-30,55.46,55.52,55.01,55.32,3019700,55.32
2011-03-29,54.97,55.38,54.66,55.22,4381700,55.22
2011-03-28,53.66,55.37,53.44,55.01,7302800,55.01
2011-03-25,52.23,54.00,52.05,53.72,5577500,53.72
2011-03-24,52.28,52.94,51.80,52.24,6270600,52.24
2011-03-23,53.26,53.26,52.05,52.20,5982800,52.20
2011-03-22,52.61,53.84,52.51,53.38,9201800,53.38
2011-03-21,52.20,53.00,51.94,52.45,9184200,52.45
2011-03-18,54.26,54.91,52.80,53.19,14101200,53.19
2011-03-17,56.66,56.99,52.68,54.68,20881700,54.68
2011-03-16,58.89,59.09,56.04,56.23,10190100,56.23
2011-03-15,59.42,59.85,58.85,59.13,4964200,59.13
2011-03-14,61.21,61.50,60.04,60.29,2648700,60.29
2011-03-11,61.08,61.98,60.75,61.63,2202500,61.63
2011-03-10,61.36,61.84,60.73,61.45,4084600,61.45
2011-03-09,62.34,62.47,61.50,61.87,2719500,61.87
2011-03-08,62.30,62.78,61.56,62.29,2779700,62.29
2011-03-07,63.84,63.90,61.65,62.03,3735800,62.03
2011-03-04,64.19,64.28,63.00,63.59,2581800,63.59
2011-03-03,63.65,64.60,63.55,64.35,2764600,64.35
2011-03-02,61.84,63.67,61.75,63.22,3243800,63.22
2011-03-01,62.08,62.72,61.83,62.03,3495800,62.03
2011-02-28,62.64,62.80,61.35,61.64,5111900,61.64
2011-02-25,61.89,62.86,61.53,62.63,2947200,62.63
2011-02-24,60.25,61.55,60.03,61.34,3925900,61.34
2011-02-23,61.72,61.75,60.12,60.29,4657300,60.29
2011-02-22,63.27,63.91,61.15,61.45,4887500,61.45
2011-02-18,63.63,64.80,63.19,64.78,3558700,64.78
2011-02-17,63.83,63.84,62.73,63.33,2784400,63.33
2011-02-16,62.37,64.12,62.33,63.84,3309100,63.84
2011-02-15,61.90,62.64,61.64,62.28,3450700,62.28
2011-02-14,62.10,62.27,61.89,62.05,2134500,62.05
2011-02-11,61.56,62.46,61.04,62.10,1617800,62.10
2011-02-10,61.88,62.40,61.57,61.75,3272200,61.75
2011-02-09,63.37,63.47,61.89,62.00,2211700,62.00
2011-02-08,62.67,63.49,62.60,63.37,1439600,63.37
2011-02-07,62.63,63.46,62.49,62.56,1690300,62.56
2011-02-04,62.17,62.69,61.67,62.67,1839700,62.67
2011-02-03,61.74,62.60,60.65,62.13,2207900,62.13
2011-02-02,62.03,62.19,61.26,61.77,1362900,61.77
2011-02-01,61.35,62.46,61.32,62.19,2027700,62.19
2011-01-31,61.85,61.91,60.59,61.02,2614100,61.02
2011-01-28,62.55,62.85,61.27,61.45,2217200,61.45
2011-01-27,62.94,63.20,62.57,62.91,1750400,62.91
2011-01-26,63.17,63.17,62.33,62.63,4107400,62.63
2011-01-25,63.88,63.90,62.97,63.53,2219200,63.53
2011-01-24,63.97,64.38,63.35,63.47,1836300,63.47
2011-01-21,64.66,64.90,63.89,63.93,2112800,63.93
2011-01-20,64.25,64.59,63.33,64.14,4066900,64.14
2011-01-19,65.25,65.25,64.08,64.39,2255500,64.39
2011-01-18,64.64,65.39,64.64,65.30,3981600,65.30
2011-01-14,64.90,65.01,64.46,64.89,1849700,64.89
2011-01-13,64.51,65.17,64.41,64.94,3986900,64.94
2011-01-12,64.17,64.85,63.98,64.47,2023800,64.47
2011-01-11,63.30,64.14,62.68,64.00,3407300,64.00
2011-01-10,61.63,63.12,61.50,63.02,2935300,63.02
2011-01-07,61.90,62.05,60.94,61.96,2970700,61.96
2011-01-06,61.32,62.06,61.25,61.91,3083700,61.91
2011-01-05,61.40,61.76,61.12,61.27,2749200,61.27
2011-01-04,61.70,62.19,61.56,61.76,3016900,61.76
2011-01-03,61.15,62.33,61.04,61.63,2808000,61.63
2010-12-31,61.49,61.62,60.60,61.27,2529200,61.27
2010-12-30,61.55,62.01,61.52,61.75,1624500,61.75
2010-12-29,61.64,62.07,61.60,61.67,1963200,61.67
2010-12-28,61.18,61.93,61.11,61.51,2146900,61.51
2010-12-27,61.18,61.48,61.08,61.28,2258000,61.28
2010-12-23,61.53,61.69,61.18,61.37,1386900,61.37
2010-12-22,61.99,62.09,61.42,61.67,2087000,61.67
2010-12-21,61.90,62.40,61.66,61.84,3158900,61.84
2010-12-20,62.25,62.35,61.81,61.90,3887400,61.90
2010-12-17,62.26,62.83,61.72,62.15,5921100,62.15
2010-12-16,62.59,62.92,61.96,62.21,4628600,62.21
2010-12-15,62.18,63.55,61.51,62.52,4817700,62.52
2010-12-14,63.07,63.81,62.76,63.66,2542100,63.66
2010-12-13,63.76,64.13,62.98,63.11,3199600,63.11
2010-12-10,63.70,64.24,63.51,63.73,2775900,63.73
2010-12-09,64.07,64.15,63.37,63.71,1972100,63.71
2010-12-08,63.68,63.98,63.50,63.85,1878400,63.85
2010-12-07,63.81,63.93,63.19,63.64,2676500,63.64
2010-12-06,62.85,63.29,62.65,63.11,2632200,63.11
2010-12-03,63.19,63.49,62.62,63.42,2732800,63.42
2010-12-02,62.26,63.70,62.26,63.69,4145400,63.69
2010-12-01,61.74,62.74,61.42,62.55,4704300,62.55
2010-11-30,60.58,61.55,60.16,61.32,6034800,61.32
2010-11-29,60.25,61.23,59.98,60.99,4440900,60.99
2010-11-26,60.74,61.15,60.22,60.67,1224500,60.67
2010-11-24,60.99,61.49,60.64,61.01,3927300,61.01
2010-11-23,60.58,61.28,60.28,60.61,5985800,60.61
2010-11-22,60.63,61.00,60.09,61.00,3434700,61.00
2010-11-19,59.88,60.89,59.59,60.62,5347800,60.62
2010-11-18,59.65,60.94,59.58,60.00,5917900,60.00
2010-11-17,59.02,59.44,58.47,58.82,5201800,58.82
2010-11-16,59.62,60.00,58.75,58.92,3994000,58.92
2010-11-15,59.30,59.99,59.14,59.50,2159200,59.50
2010-11-12,59.73,60.61,58.28,58.97,3809400,58.97
2010-11-11,59.04,60.20,58.85,60.12,2677600,60.12
2010-11-10,59.17,59.53,58.55,59.49,3066300,59.49
2010-11-09,60.09,60.21,59.18,59.24,4457200,59.24
2010-11-08,59.09,60.08,59.00,60.00,3674400,60.00
2010-11-05,59.64,59.75,58.85,59.12,3667200,59.12
2010-11-04,58.30,59.95,58.08,59.80,6307100,59.80
2010-11-03,57.93,58.25,56.77,57.80,6758800,57.80
2010-11-02,54.09,58.30,53.60,58.00,12560000,58.00
2010-11-01,52.96,53.03,51.95,52.37,5416900,52.37
2010-10-29,52.02,52.65,51.92,52.53,2706100,52.53
2010-10-28,53.23,53.23,51.79,52.18,3469900,52.18
2010-10-27,52.37,52.66,51.95,52.51,3103100,52.51
2010-10-26,52.51,52.64,51.93,52.63,3031400,52.63
2010-10-25,51.56,52.64,51.56,52.45,3857700,52.45
2010-10-22,50.54,51.56,50.45,51.34,3708600,51.34
2010-10-21,52.28,52.28,50.36,50.68,7151300,50.68
2010-10-20,51.88,52.71,51.77,51.97,4468000,51.97
2010-10-19,53.40,53.40,51.85,52.42,4435700,52.42
2010-10-18,53.43,53.73,53.00,53.72,3024000,53.72
2010-10-15,53.18,53.44,52.82,53.33,3058300,53.33
2010-10-14,53.18,53.87,52.43,52.84,4251100,52.84
2010-10-13,52.85,53.21,52.72,53.17,4592800,53.17
2010-10-12,52.56,52.90,52.28,52.77,3102800,52.77
2010-10-11,52.70,52.90,52.38,52.60,1880600,52.60
2010-10-08,52.58,53.09,52.45,52.62,3619000,52.62
2010-10-07,52.78,53.18,52.35,52.81,2966200,52.81
2010-10-06,52.99,53.34,52.50,52.67,3045200,52.67
2010-10-05,51.98,53.19,51.98,53.12,4749300,53.12
2010-10-04,52.10,52.23,51.42,51.64,2908100,51.64
2010-10-01,52.39,52.56,51.66,52.29,3213900,52.29
2010-09-30,51.94,52.51,51.74,52.06,3543100,52.06
2010-09-29,51.70,52.12,51.46,51.69,3424700,51.69
2010-09-28,51.10,51.93,50.50,51.89,3319900,51.89
2010-09-27,51.07,51.27,50.48,50.87,4309700,50.87
2010-09-24,51.92,52.21,51.20,51.49,6777600,51.49
2010-09-23,49.82,52.64,49.70,51.42,8093000,51.42
2010-09-22,49.43,50.07,49.05,50.02,5728200,50.02
2010-09-21,49.12,49.94,49.12,49.32,4931200,49.32
2010-09-20,47.74,49.08,47.74,49.08,4125600,49.08
2010-09-17,47.38,47.78,46.93,47.73,4400500,47.73
2010-09-16,47.97,48.02,46.86,47.04,4207200,47.04
2010-09-15,47.56,48.39,47.52,48.20,3368500,48.20
2010-09-14,47.75,47.88,47.27,47.57,2363600,47.57
2010-09-13,47.95,48.20,47.50,47.69,4954700,47.69
2010-09-10,47.04,47.62,46.82,47.62,3871900,47.62
2010-09-09,46.65,47.12,46.18,46.92,5424300,46.92
2010-09-08,45.50,46.24,45.50,46.21,4198000,46.21
2010-09-07,44.86,45.62,44.50,45.57,4255100,45.57
2010-09-03,44.80,45.34,44.61,45.06,4211800,45.06
2010-09-02,44.52,44.66,44.16,44.52,3293400,44.52
2010-09-01,43.80,45.02,43.80,44.24,5000300,44.24
2010-08-31,44.50,44.51,43.45,43.48,5027700,43.48
2010-08-30,45.30,45.42,44.55,44.56,1749900,44.56
2010-08-27,45.39,45.45,44.31,45.34,3423300,45.34
2010-08-26,46.51,46.51,44.79,45.19,5606200,45.19
2010-08-25,44.55,46.22,44.51,46.14,7199900,46.14
2010-08-24,44.82,45.05,44.21,44.83,5400300,44.83
2010-08-23,45.42,45.75,44.61,44.64,4642400,44.64
2010-08-20,45.11,45.47,44.90,45.26,3721800,45.26
2010-08-19,46.50,46.50,45.15,45.33,4761000,45.33
2010-08-18,46.67,46.84,46.39,46.55,5251100,46.55
2010-08-17,46.18,46.21,45.69,46.05,5063800,46.05
2010-08-16,46.69,46.74,45.73,45.81,5246200,45.81
2010-08-13,46.70,47.35,46.26,46.92,4123600,46.92
2010-08-12,45.50,47.39,45.31,46.79,5887200,46.79
2010-08-11,46.40,46.49,45.80,45.88,5501500,45.88
2010-08-10,46.93,47.12,46.04,46.84,5896900,46.84
2010-08-09,47.88,48.35,46.90,47.00,4574600,47.00
2010-08-06,47.16,47.68,46.37,47.64,6846100,47.64
2010-08-05,47.56,47.71,47.15,47.28,6132300,47.28
2010-08-04,47.30,47.93,47.07,47.64,9873200,47.64
2010-08-03,47.53,47.83,47.13,47.19,5583200,47.19
2010-08-02,47.96,48.79,47.31,47.54,7440100,47.54
2010-07-30,48.19,48.37,47.59,48.00,6407700,48.00
2010-07-29,48.03,49.55,48.03,48.45,9582200,48.45
2010-07-28,48.84,49.05,46.70,47.44,11000900,47.44
2010-07-27,49.00,49.53,48.44,49.28,6214000,49.28
2010-07-26,48.59,49.35,48.57,48.74,6935500,48.74
2010-07-23,49.55,50.77,48.41,48.52,12992500,48.52
2010-07-22,53.14,53.14,47.76,49.00,21712300,49.00
2010-07-21,55.25,55.73,53.04,53.33,7149000,53.33
2010-07-20,53.94,55.13,53.61,55.05,5426400,55.05
2010-07-19,56.63,56.75,54.28,54.50,7719500,54.50
2010-07-16,57.38,57.76,56.51,56.57,4488100,56.57
2010-07-15,56.99,57.82,56.49,57.76,4361600,57.76
2010-07-14,56.80,57.65,56.40,57.09,4327400,57.09
2010-07-13,57.20,57.30,56.60,56.85,3954600,56.85
2010-07-12,56.43,57.04,56.24,56.69,4453000,56.69
2010-07-09,56.07,56.54,55.85,56.53,3194100,56.53
2010-07-08,55.95,56.56,55.57,56.14,3639200,56.14
2010-07-07,54.30,55.84,53.89,55.78,4876900,55.78
2010-07-06,55.21,55.41,53.68,54.12,5081400,54.12
2010-07-02,55.06,55.06,54.09,54.43,3499100,54.43
2010-07-01,54.99,55.09,53.30,55.02,8375900,55.02
2010-06-30,54.47,55.98,54.02,55.08,6214100,55.08
2010-06-29,55.95,56.06,54.37,54.46,7047800,54.46
2010-06-28,57.32,57.32,56.26,56.26,4053000,56.26
2010-06-25,56.17,57.36,56.09,56.69,5622500,56.69
2010-06-24,57.22,57.29,56.03,56.17,5472300,56.17
2010-06-23,57.88,58.00,57.28,57.43,4066700,57.43
2010-06-22,58.65,59.01,57.59,57.69,5312400,57.69
2010-06-21,60.54,60.92,58.57,58.69,6238600,58.69
2010-06-18,60.73,61.19,59.94,60.05,7282300,60.05
2010-06-17,61.62,61.98,61.17,61.51,3981800,61.51
2010-06-16,60.62,61.58,60.62,61.40,4092500,61.40
2010-06-15,61.46,61.81,60.68,61.07,3642600,61.07
2010-06-14,61.59,61.70,60.69,61.23,4697200,61.23
2010-06-11,61.06,61.91,60.94,61.31,5230400,61.31
2010-06-10,58.74,60.57,58.74,60.54,4609500,60.54
2010-06-09,58.47,59.12,58.12,58.28,3164300,58.28
2010-06-08,57.46,58.65,57.46,58.04,6261100,58.04
2010-06-07,57.40,60.06,57.30,58.50,9265500,58.50
2010-06-04,58.00,58.45,56.63,56.81,4034000,56.81
2010-06-03,58.04,58.97,58.03,58.91,5069400,58.91
2010-06-02,57.25,57.81,56.84,57.77,4036300,57.77
2010-06-01,57.21,58.01,56.92,57.12,3702500,57.12
2010-05-28,57.97,58.08,57.28,57.65,5158600,57.65
2010-05-27,57.08,58.19,56.80,58.16,4941200,58.16
2010-05-26,55.90,57.28,55.45,56.14,6920000,56.14
2010-05-25,54.82,55.21,54.27,55.10,4471100,55.10
2010-05-24,55.47,56.44,55.12,55.79,3320400,55.79
2010-05-21,54.27,56.09,54.22,56.08,4715700,56.08
2010-05-20,56.32,56.54,55.06,55.07,5025000,55.07
2010-05-19,56.53,57.51,56.28,57.31,3807800,57.31
2010-05-18,57.81,58.27,56.79,56.87,6578500,56.87
2010-05-17,57.70,58.07,57.29,57.65,4790400,57.65
2010-05-14,58.85,59.15,56.90,57.58,6110200,57.58
2010-05-13,59.70,59.80,58.62,59.25,4201700,59.25
2010-05-12,58.25,59.06,57.81,58.82,3062200,58.82
2010-05-11,57.89,58.52,57.45,58.11,3088700,58.11
2010-05-10,58.43,59.32,57.77,58.32,3902500,58.32
2010-05-07,57.19,57.53,56.22,56.71,5536400,56.71
2010-05-06,58.71,59.44,53.46,57.13,6111600,57.13
2010-05-05,58.80,59.55,58.58,58.82,3602700,58.82
2010-05-04,57.42,59.45,57.30,58.90,5495600,58.90
2010-05-03,58.91,59.44,56.98,57.98,7744100,57.98
2010-04-30,60.65,60.89,58.90,58.92,5975300,58.92
2010-04-29,60.72,61.50,60.00,60.70,5318500,60.70
2010-04-28,62.85,63.78,59.39,60.54,10293800,60.54
2010-04-27,63.72,64.37,63.00,63.02,2391600,63.02
2010-04-26,64.39,64.70,63.70,63.75,1516100,63.75
2010-04-23,64.06,64.45,63.30,64.41,1892900,64.41
2010-04-22,64.53,64.70,63.60,63.96,2398800,63.96
2010-04-21,64.55,65.17,64.31,64.79,4846700,64.79
2010-04-20,63.39,64.64,63.25,64.38,3953400,64.38
2010-04-19,61.72,63.51,61.72,63.06,2650100,63.06
2010-04-16,61.51,62.30,61.43,61.82,3191500,61.82
2010-04-15,61.99,62.65,61.36,61.45,4211600,61.45
2010-04-14,63.34,63.72,61.40,61.96,4919400,61.96
2010-04-13,63.95,63.96,62.73,63.33,3544900,63.33
2010-04-12,64.32,64.69,63.79,64.03,1765800,64.03
2010-04-09,64.63,64.90,63.92,64.45,2790900,64.45
2010-04-08,64.06,64.93,63.71,64.42,3375600,64.42
2010-04-07,63.80,64.48,63.40,64.24,3107900,64.24
2010-04-06,63.28,64.39,63.25,64.04,2150800,64.04
2010-04-05,64.26,64.26,63.33,63.51,3566200,63.51
2010-04-01,64.99,64.99,63.72,64.10,3723500,64.10
2010-03-31,65.06,65.09,64.32,64.56,1985100,64.56
2010-03-30,64.69,65.35,64.59,65.20,1637900,65.20
2010-03-29,65.12,65.26,64.62,64.68,3315600,64.68
2010-03-26,65.49,65.49,64.88,65.02,2380600,65.02
2010-03-25,65.82,65.82,65.10,65.39,2364900,65.39
2010-03-24,65.80,66.05,65.33,65.47,1937900,65.47
2010-03-23,66.37,66.37,65.87,66.07,2236200,66.07
2010-03-22,65.38,66.70,65.38,66.17,2860200,66.17
2010-03-19,65.89,66.39,65.46,66.05,5785300,66.05
2010-03-18,64.28,65.80,64.01,65.80,3172300,65.80
2010-03-17,63.96,64.70,63.89,64.60,2432600,64.60
2010-03-16,64.33,64.39,63.73,64.01,2942200,64.01
2010-03-15,64.58,64.86,63.70,64.15,3542700,64.15
2010-03-12,64.81,64.82,64.20,64.70,2704900,64.70
2010-03-11,62.78,64.70,62.50,64.64,3588100,64.64
2010-03-10,63.09,63.29,62.75,62.79,3379700,62.79
2010-03-09,62.93,63.63,62.83,63.18,2847900,63.18
2010-03-08,63.64,63.76,63.07,63.09,2874900,63.09
2010-03-05,63.00,63.67,62.84,63.59,3215800,63.59
2010-03-04,62.79,63.26,62.50,62.87,3249000,62.87
2010-03-03,63.82,64.10,62.76,62.87,4223300,62.87
2010-03-02,64.32,64.52,63.55,63.76,3530600,63.76
2010-03-01,63.49,64.11,62.78,63.95,2987200,63.95
2010-02-26,63.08,63.57,62.54,63.24,2979000,63.24
2010-02-25,62.70,64.04,61.77,62.92,4903200,62.92
2010-02-24,62.80,62.96,61.75,62.06,4182700,62.06
2010-02-23,63.00,63.82,61.68,62.40,5766100,62.40
2010-02-22,64.58,65.12,64.35,64.68,2933100,64.68
2010-02-19,64.01,64.69,63.80,64.59,2472000,64.59
2010-02-18,63.75,64.48,63.75,64.40,1455300,64.40
2010-02-17,63.12,64.16,63.08,63.76,2011300,63.76
2010-02-16,62.74,63.08,62.01,63.07,2076600,63.07
2010-02-12,62.35,62.48,61.52,62.12,2883900,62.12
2010-02-11,61.90,62.81,61.61,62.78,3635100,62.78
2010-02-10,61.34,62.56,60.97,61.96,3527300,61.96
2010-02-09,60.71,62.03,60.61,61.25,3093300,61.25
2010-02-08,59.80,60.61,59.42,60.17,2802500,60.17
2010-02-05,60.85,60.97,58.96,60.01,5636500,60.01
2010-02-04,62.78,63.16,60.95,60.98,4490800,60.98
2010-02-03,63.55,63.55,62.82,62.98,2622300,62.98
2010-02-02,62.26,63.97,62.02,63.87,3278200,63.87
2010-02-01,61.61,62.54,60.95,62.52,3716000,62.52
2010-01-29,62.48,62.97,61.38,61.48,3715600,61.48
2010-01-28,63.00,63.21,62.15,62.23,2408000,62.23
2010-01-27,61.80,62.93,61.72,62.62,2767300,62.62
2010-01-26,62.83,63.00,61.99,62.00,3208700,62.00
2010-01-25,62.00,63.19,61.31,62.83,3102000,62.83
2010-01-22,62.52,63.05,61.41,61.55,3740800,61.55
2010-01-21,64.98,64.98,61.95,62.80,6057400,62.80
2010-01-20,66.40,66.48,64.35,64.82,3151600,64.82
2010-01-19,65.65,66.70,65.65,66.40,2444700,66.40
2010-01-15,66.78,66.94,65.23,65.71,3129200,65.71
2010-01-14,65.51,66.64,65.50,66.52,1506300,66.52
2010-01-13,65.02,65.91,64.99,65.71,1203200,65.71
2010-01-12,65.48,65.55,63.83,65.02,3337300,65.02
2010-01-11,65.28,66.00,65.05,65.49,2234300,65.49
2010-01-08,64.25,65.13,63.58,65.05,2278700,65.05
2010-01-07,63.52,64.55,63.13,64.32,2206300,64.32
2010-01-06,63.90,63.90,63.15,63.61,3758200,63.61
2010-01-05,65.11,65.11,63.71,63.89,2719300,63.89
2010-01-04,64.13,65.15,64.11,65.11,1866000,65.11
2009-12-31,64.76,64.93,63.90,63.91,1370800,63.91
2009-12-30,64.54,64.95,64.40,64.82,1517600,64.82
2009-12-29,64.99,65.15,64.66,64.95,1619600,64.95
2009-12-28,63.95,64.54,63.91,64.46,1118100,64.46
2009-12-24,64.38,64.38,63.94,64.05,678000,64.05
2009-12-23,64.48,64.91,64.21,64.38,1442000,64.38
2009-12-22,64.13,64.95,64.07,64.41,1615200,64.41
2009-12-21,64.29,65.76,64.03,64.16,3454400,64.16
2009-12-18,63.26,63.69,62.89,63.09,3476500,63.09
2009-12-17,62.50,64.45,61.64,62.80,6912000,62.80
2009-12-16,65.38,65.60,62.49,62.58,10044600,62.58
2009-12-15,64.64,65.19,64.64,65.02,2723400,65.02
2009-12-14,65.41,66.00,64.84,64.94,2375200,64.94
2009-12-11,64.93,66.00,64.78,65.39,3241500,65.39
2009-12-10,64.59,65.14,64.58,64.98,2057000,64.98
2009-12-09,64.32,64.99,63.94,64.44,2284400,64.44
2009-12-08,63.54,64.40,63.27,64.16,2310500,64.16
2009-12-07,63.89,64.77,63.57,64.00,1392400,64.00
2009-12-04,64.22,64.79,63.36,63.70,1880500,63.70
2009-12-03,63.74,64.23,63.41,63.48,1822300,63.48
2009-12-02,63.47,64.29,63.03,63.96,2104400,63.96
2009-12-01,63.21,64.00,63.21,63.68,2202700,63.68
2009-11-30,62.72,63.39,62.12,63.16,3353100,63.16
2009-11-27,62.26,63.12,61.24,62.49,1213700,62.49
2009-11-25,62.93,63.32,62.64,63.31,1630600,63.31
2009-11-24,62.80,63.07,62.33,62.92,1977100,62.92
2009-11-23,61.51,63.00,61.51,62.70,2606600,62.70
2009-11-20,61.25,61.90,61.08,61.61,2751900,61.61
2009-11-19,61.80,61.94,60.99,61.35,2233700,61.35
2009-11-18,61.69,62.52,61.17,61.98,2039500,61.98
2009-11-17,62.05,62.28,61.49,61.75,3313700,61.75
2009-11-16,61.52,62.49,61.26,62.10,2150000,62.10
2009-11-13,61.48,61.91,61.03,61.26,1894600,61.26
2009-11-12,61.78,62.00,61.16,61.27,1588400,61.27
2009-11-11,62.31,62.49,61.20,61.79,2168100,61.79
2009-11-10,61.18,62.11,60.87,62.10,2597500,62.10
2009-11-09,60.51,61.34,60.29,61.21,3248600,61.21
2009-11-06,58.97,60.69,58.48,60.64,3944300,60.64
2009-11-05,57.60,59.68,57.08,59.00,7222400,59.00
2009-11-04,59.75,60.90,58.58,58.69,3517900,58.69
2009-11-03,58.92,59.69,57.48,59.06,3631400,59.06
2009-11-02,56.17,57.76,55.80,57.58,3795600,57.58
2009-10-30,56.71,57.38,56.02,56.12,2520900,56.12
2009-10-29,55.82,57.00,55.50,57.00,2520100,57.00
2009-10-28,56.57,56.83,55.62,55.65,2309400,55.65
2009-10-27,56.15,57.35,56.05,56.78,2589700,56.78
2009-10-26,57.19,57.79,56.20,56.48,1910800,56.48
2009-10-23,57.62,58.16,57.09,57.27,3344400,57.27
2009-10-22,56.84,57.83,56.37,57.61,2657500,57.61
2009-10-21,56.79,57.33,56.15,56.58,3931000,56.58
2009-10-20,57.45,57.71,56.76,56.80,2462700,56.80
2009-10-19,57.11,57.57,57.09,57.38,3002400,57.38
2009-10-16,56.37,57.38,56.26,57.13,2706900,57.13
2009-10-15,55.82,56.62,55.72,56.55,2773700,56.55
2009-10-14,55.40,56.25,55.23,56.04,2383700,56.04
2009-10-13,55.63,55.99,55.36,55.49,2399900,55.49
2009-10-12,55.45,55.81,55.40,55.66,1633300,55.66
2009-10-09,54.27,55.62,53.97,55.57,2399200,55.57
2009-10-08,54.90,55.00,54.11,54.22,1885000,54.22
2009-10-07,54.31,54.94,54.24,54.54,2207700,54.54
2009-10-06,54.01,55.00,53.78,54.32,1814400,54.32
2009-10-05,53.94,54.49,53.11,54.19,1482300,54.19
2009-10-02,53.68,54.03,53.11,53.68,2967900,53.68
2009-10-01,55.35,55.77,53.98,54.00,3707600,54.00
2009-09-30,56.24,56.24,54.88,55.31,3946800,55.31
2009-09-29,56.05,56.53,55.62,56.05,2657000,56.05
2009-09-28,55.16,56.53,54.97,55.78,3226100,55.78
2009-09-25,54.19,55.16,53.85,54.99,5068800,54.99
2009-09-24,56.00,56.42,54.90,55.20,4063000,55.20
2009-09-23,56.12,56.82,55.84,56.00,3288200,56.00
2009-09-22,56.24,56.51,55.32,56.34,4344100,56.34
2009-09-21,55.19,56.50,54.95,56.35,3360600,56.35
2009-09-18,55.03,55.66,54.87,55.42,4512500,55.42
2009-09-17,54.58,55.22,54.31,54.93,4360100,54.93
2009-09-16,55.80,56.00,55.40,55.96,3487200,55.96
2009-09-15,56.15,56.15,54.94,55.80,3316400,55.80
2009-09-14,55.59,56.00,55.17,55.96,2153800,55.96
2009-09-11,55.45,55.61,55.10,55.52,2573100,55.52
2009-09-10,54.48,55.44,53.90,55.44,3008800,55.44
2009-09-09,53.81,54.69,53.65,54.42,3133200,54.42
2009-09-08,55.20,55.20,53.28,53.86,4349100,53.86
2009-09-04,54.73,55.33,54.70,55.05,2063300,55.05
2009-09-03,55.40,55.40,54.28,54.91,2769400,54.91
2009-09-02,55.00,56.00,54.87,55.34,2595000,55.34
2009-09-01,55.17,56.00,54.33,55.20,3392400,55.20
2009-08-31,55.75,55.90,54.68,55.22,2326200,55.22
2009-08-28,56.20,56.20,55.37,55.83,2477900,55.83
2009-08-27,55.78,56.60,55.24,55.74,2910400,55.74
2009-08-26,56.35,56.50,55.41,55.75,2509400,55.75
2009-08-25,56.31,56.74,55.94,56.54,2258900,56.54
2009-08-24,55.93,56.39,55.30,56.17,2311000,56.17
2009-08-21,55.41,56.00,55.06,55.63,2566300,55.63
2009-08-20,54.75,55.38,54.20,55.26,3586600,55.26
2009-08-19,53.89,54.67,53.56,54.60,3792700,54.60
2009-08-18,54.53,54.82,53.44,54.47,3561400,54.47
2009-08-17,53.31,54.78,53.29,54.54,4403800,54.54
2009-08-14,53.69,54.20,53.30,53.72,2815400,53.72
2009-08-13,52.41,53.77,52.00,53.72,3270300,53.72
2009-08-12,52.86,52.98,52.29,52.60,2728100,52.60
2009-08-11,52.44,53.06,52.10,52.82,2366100,52.82
2009-08-10,52.13,52.60,51.81,52.47,1680800,52.47
2009-08-07,52.25,52.60,51.75,52.33,1996700,52.33
2009-08-06,52.66,52.80,51.61,51.92,4696200,51.92
2009-08-05,53.15,53.43,52.19,52.86,3174700,52.86
2009-08-04,52.57,53.25,52.09,53.24,3960300,53.24
2009-08-03,52.86,52.98,51.55,52.64,4847300,52.64
2009-07-31,53.41,53.87,51.86,52.86,6121300,52.86
2009-07-30,53.81,54.31,53.23,53.57,4767200,53.57
2009-07-29,52.00,53.62,51.51,53.46,6421600,53.46
2009-07-28,50.45,51.67,50.18,51.39,3993300,51.39
2009-07-27,50.41,51.00,50.02,50.62,2663000,50.62
2009-07-24,49.27,50.28,48.61,50.24,2739400,50.24
2009-07-23,48.32,49.75,48.11,49.42,3588900,49.42
2009-07-22,48.12,48.75,47.96,48.22,2200300,48.22
2009-07-21,47.08,48.18,47.08,48.12,3203700,48.12
2009-07-20,47.38,47.56,46.36,46.88,4111400,46.88
2009-07-17,47.72,48.13,47.01,47.28,3398200,47.28
2009-07-16,47.75,47.96,47.18,47.80,3020100,47.80
2009-07-15,47.80,48.07,46.95,47.94,3120600,47.94
2009-07-14,47.88,47.88,46.98,47.53,2228000,47.53
2009-07-13,47.11,47.86,46.60,47.73,2432400,47.73
2009-07-10,47.40,47.65,46.81,47.05,3175000,47.05
2009-07-09,48.44,48.45,47.04,47.55,3334900,47.55
2009-07-08,47.17,48.29,47.07,48.11,6127900,48.11
2009-07-07,46.58,47.35,46.28,46.68,3688100,46.68
2009-07-06,45.22,46.14,45.00,46.09,2372500,46.09
2009-07-02,45.59,45.86,44.53,45.38,3076000,45.38
2009-07-01,45.90,46.08,45.28,45.83,2232700,45.83
2009-06-30,45.82,46.30,45.38,45.61,2373200,45.61
2009-06-29,45.76,46.16,44.91,46.12,2991500,46.12
2009-06-26,45.77,46.00,45.02,45.74,2931900,45.74
2009-06-25,45.52,46.39,44.54,45.83,3549500,45.83
2009-06-24,45.83,46.00,45.23,45.77,2997400,45.77
2009-06-23,45.28,45.85,44.89,45.62,2836600,45.62
2009-06-22,45.71,46.08,44.94,45.26,2918800,45.26
2009-06-19,46.91,47.58,45.66,46.09,4941100,46.09
2009-06-18,45.23,46.97,45.01,46.79,3984900,46.79
2009-06-17,43.68,45.41,43.45,45.25,3759200,45.25
2009-06-16,43.89,44.72,43.30,43.68,2806700,43.68
2009-06-15,44.64,44.68,43.70,43.84,3198600,43.84
2009-06-12,44.54,45.33,43.76,44.95,4436400,44.95
2009-06-11,44.45,45.16,44.41,44.65,2672500,44.65
2009-06-10,44.71,44.86,43.96,44.50,2585200,44.50
2009-06-09,45.21,45.38,44.20,44.35,2757400,44.35
2009-06-08,44.99,45.54,44.42,44.90,2599700,44.90
2009-06-05,44.91,45.52,44.30,45.13,4434100,45.13
2009-06-04,45.85,45.85,44.79,44.82,3900900,44.82
2009-06-03,46.68,46.78,45.38,45.69,3744500,45.69
2009-06-02,47.25,47.96,46.94,47.31,3484800,47.31
2009-06-01,46.21,48.00,46.18,47.65,4081600,47.65
2009-05-29,45.56,46.26,45.25,45.89,3101300,45.89
2009-05-28,44.24,45.75,44.24,45.46,2887800,45.46
2009-05-27,45.33,45.67,44.51,44.62,2623600,44.62
2009-05-26,44.09,45.81,43.61,45.59,3048700,45.59
2009-05-22,44.38,45.00,44.14,44.16,2431200,44.16
2009-05-21,44.82,45.36,44.11,44.38,3310700,44.38
2009-05-20,45.71,46.04,45.22,45.30,4331800,45.30
2009-05-19,45.71,46.61,45.44,45.50,3005600,45.50
2009-05-18,44.94,45.71,44.23,45.71,3793700,45.71
2009-05-15,45.96,46.28,44.57,44.74,4095600,44.74
2009-05-14,46.66,46.66,45.45,46.13,2737300,46.13
2009-05-13,45.62,46.78,45.49,46.43,3564100,46.43
2009-05-12,44.81,46.19,44.67,45.98,3085600,45.98
2009-05-11,44.70,45.15,44.00,44.75,3941900,44.75
2009-05-08,45.83,46.25,44.72,44.96,3979600,44.96
2009-05-07,45.52,46.37,44.93,45.48,4609500,45.48
2009-05-06,45.69,45.98,44.47,45.12,2926700,45.12
2009-05-05,44.76,45.97,44.50,45.51,3793400,45.51
2009-05-04,44.26,45.16,44.15,45.16,4451600,45.16
2009-05-01,43.63,44.55,43.47,44.40,3909100,44.40
2009-04-30,43.10,43.87,42.46,43.55,4759000,43.55
2009-04-29,42.61,42.99,40.36,42.29,6410600,42.29
2009-04-28,42.90,44.21,42.55,43.66,3499700,43.66
2009-04-27,41.59,43.34,41.33,42.97,4441300,42.97
2009-04-24,42.42,42.42,41.35,41.63,3965800,41.63
2009-04-23,42.51,42.61,41.55,42.20,3703000,42.20
2009-04-22,42.64,43.40,41.93,42.75,3014500,42.75
2009-04-21,42.67,43.63,42.62,42.99,3881100,42.99
2009-04-20,42.50,43.69,42.50,43.24,2856500,43.24
2009-04-17,43.11,43.52,42.71,43.31,4392400,43.31
2009-04-16,43.12,43.58,42.64,43.08,3330700,43.08
2009-04-15,42.79,43.50,42.60,43.28,4194500,43.28
2009-04-14,42.11,43.22,41.76,42.88,3705300,42.88
2009-04-13,43.00,43.14,41.90,42.32,3610800,42.32
2009-04-09,43.23,43.60,41.98,42.04,3468800,42.04
2009-04-08,41.99,42.85,41.79,42.47,3031200,42.47
2009-04-07,42.05,43.12,41.52,42.00,2906800,42.00
2009-04-06,41.43,43.09,41.43,42.70,2980300,42.70
2009-04-03,42.60,42.90,41.36,41.73,3793400,41.73
2009-04-02,42.51,43.07,42.37,42.66,4689500,42.66
2009-04-01,40.95,42.64,40.50,41.87,4752400,41.87
2009-03-31,39.81,42.05,39.60,41.34,4835300,41.34
2009-03-30,39.00,39.72,37.93,39.60,3941100,39.60
2009-03-27,40.27,40.34,39.51,39.68,2494000,39.68
2009-03-26,39.73,40.64,39.36,40.59,3188500,40.59
2009-03-25,39.41,40.31,38.73,40.23,4575800,40.23
2009-03-24,40.39,40.82,39.00,39.08,3638500,39.08
2009-03-23,39.40,40.77,39.01,40.72,4877400,40.72
2009-03-20,39.30,40.18,38.61,38.66,4662000,38.66
2009-03-19,40.77,40.77,38.18,38.77,3768300,38.77
2009-03-18,41.01,41.45,39.88,40.48,3862100,40.48
2009-03-17,40.98,41.29,40.32,41.23,3006100,41.23
2009-03-16,41.27,41.74,40.87,41.02,3675000,41.02
2009-03-13,38.85,41.39,38.40,40.98,4559200,40.98
2009-03-12,36.93,39.00,36.46,38.72,4425700,38.72
2009-03-11,39.43,39.89,36.89,36.92,4585200,36.92
2009-03-10,37.38,39.32,37.38,39.28,4847000,39.28
2009-03-09,37.94,38.79,36.99,37.27,3372100,37.27
2009-03-06,38.08,38.96,37.09,38.20,4214700,38.20
2009-03-05,38.66,38.99,37.52,37.85,4057000,37.85
2009-03-04,39.03,40.17,38.65,39.44,4691900,39.44
2009-03-03,38.16,39.33,37.62,38.59,6824000,38.59
2009-03-02,39.60,39.69,37.74,37.81,7273700,37.81
2009-02-27,40.50,42.69,40.15,40.58,8351700,40.58
2009-02-26,44.84,45.00,41.16,41.26,10722000,41.26
2009-02-25,45.10,45.62,44.36,44.54,4200700,44.54
2009-02-24,45.97,46.50,44.23,45.56,5622000,45.56
2009-02-23,46.07,46.07,43.98,44.65,4502900,44.65
2009-02-20,45.87,46.99,44.72,45.60,5048100,45.60
2009-02-19,46.41,47.09,46.29,46.37,3142700,46.37
2009-02-18,45.71,46.15,45.09,45.95,2638800,45.95
2009-02-17,45.51,46.08,45.10,45.54,2441500,45.54
2009-02-13,47.06,47.37,46.72,46.87,2110700,46.87
2009-02-12,45.64,47.09,45.42,47.09,2938600,47.09
2009-02-11,45.98,46.38,45.52,46.34,2551300,46.34
2009-02-10,47.46,47.46,45.37,45.96,4183500,45.96
2009-02-09,47.18,47.63,46.37,47.44,2808000,47.44
2009-02-06,48.42,48.95,46.75,47.15,5002100,47.15
2009-02-05,46.40,48.65,46.28,48.50,3845300,48.50
2009-02-04,48.10,48.63,46.38,46.73,4133300,46.73
2009-02-03,46.39,48.25,45.80,47.86,4839200,47.86
2009-02-02,44.40,45.89,44.13,45.61,4081800,45.61
2009-01-30,45.84,46.49,44.77,44.93,4784600,44.93
2009-01-29,46.51,46.94,45.66,45.74,3534700,45.74
2009-01-28,44.85,47.09,44.31,46.68,6420600,46.68
2009-01-27,43.29,44.53,43.29,44.30,4345100,44.30
2009-01-26,42.64,43.80,42.59,43.45,3375300,43.45
2009-01-23,41.70,42.69,41.30,42.58,3942400,42.58
2009-01-22,41.91,42.90,41.51,42.74,3985500,42.74
2009-01-21,42.26,44.30,41.43,42.58,3991200,42.58
2009-01-20,43.38,43.77,41.30,41.40,3933400,41.40
2009-01-16,43.00,43.61,42.28,43.37,3367400,43.37
2009-01-15,43.20,43.58,41.13,42.50,4444800,42.50
2009-01-14,41.07,43.21,40.70,43.08,6374600,43.08
2009-01-13,40.97,42.30,40.80,41.25,4018300,41.25
2009-01-12,41.60,41.81,40.92,41.16,3132300,41.16
2009-01-09,43.31,43.31,39.85,41.35,6159600,41.35
2009-01-08,43.29,43.61,42.82,43.43,2591900,43.43
2009-01-07,43.69,44.15,42.96,43.36,3764200,43.36
2009-01-06,44.42,44.90,43.46,44.13,3411600,44.13
2009-01-05,42.75,44.25,42.16,44.21,3411700,44.21
2009-01-02,42.03,42.89,41.71,42.73,2545200,42.73
2008-12-31,43.02,43.38,41.00,41.91,3234200,41.91
2008-12-30,43.09,43.39,42.13,42.86,2441700,42.86
2008-12-29,42.42,42.82,41.73,42.82,1484600,42.82
2008-12-26,42.70,43.00,41.82,42.28,911200,42.28
2008-12-24,42.68,42.91,41.60,42.37,654300,42.37
2008-12-23,42.95,43.50,42.54,42.61,2103900,42.61
2008-12-22,43.02,43.41,42.12,42.82,2655900,42.82
2008-12-19,42.31,43.42,41.89,43.00,4583500,43.00
2008-12-18,41.39,43.29,40.97,41.81,3628200,41.81
2008-12-17,41.49,41.91,40.95,41.10,2768400,41.10
2008-12-16,39.46,42.00,39.35,41.93,4276900,41.93
2008-12-15,40.41,40.48,38.38,39.04,3641200,39.04
2008-12-12,39.48,40.70,39.14,40.46,2779900,40.46
2008-12-11,41.02,42.45,40.57,40.99,2678200,40.99
2008-12-10,40.77,41.40,40.39,41.35,2922700,41.35
2008-12-09,40.87,42.47,39.84,40.36,3158800,40.36
2008-12-08,40.59,42.21,40.18,41.64,3893800,41.64
2008-12-05,37.81,40.15,36.88,39.95,2605800,39.95
2008-12-04,38.22,39.58,37.84,38.24,3514600,38.24
2008-12-03,38.45,39.81,37.91,38.74,4000800,38.74
2008-12-02,38.94,39.55,37.77,38.99,2758400,38.99
2008-12-01,41.20,41.20,38.40,38.55,3222100,38.55
2008-11-28,41.64,42.56,41.59,42.00,1424600,42.00
2008-11-26,39.75,41.96,39.75,41.64,3339800,41.64
2008-11-25,40.82,41.93,39.30,40.42,4417000,40.42
2008-11-24,38.50,40.98,38.31,40.20,4590200,40.20
2008-11-21,36.77,37.51,34.26,37.32,7241300,37.32
2008-11-20,37.71,40.10,35.84,36.11,6846200,36.11
2008-11-19,39.73,40.98,37.80,37.91,5707500,37.91
2008-11-18,38.85,40.96,38.13,39.78,5368500,39.78
2008-11-17,38.78,40.29,38.78,39.30,3694000,39.30
2008-11-14,40.95,41.85,39.93,39.93,2838200,39.93
2008-11-13,38.20,42.10,37.95,41.65,5515600,41.65
2008-11-12,39.03,39.36,38.05,38.11,3676800,38.11
2008-11-11,39.77,40.50,38.93,39.48,2463700,39.48
2008-11-10,41.56,41.90,39.85,40.25,2770700,40.25
2008-11-07,39.59,41.26,38.83,40.93,5036900,40.93
2008-11-06,41.22,41.76,39.00,39.38,3943900,39.38
2008-11-05,39.98,42.95,39.62,41.47,8992800,41.47
2008-11-04,38.59,39.22,37.26,38.00,3357500,38.00
2008-11-03,38.07,38.82,36.93,37.47,3420200,37.47
2008-10-31,37.23,39.39,37.19,37.95,5186900,37.95
2008-10-30,34.75,37.31,34.75,36.73,5093000,36.73
2008-10-29,33.86,35.18,33.00,34.20,4247000,34.20
2008-10-28,31.73,34.39,31.00,34.39,5613900,34.39
2008-10-27,34.17,34.43,29.80,31.18,6671400,31.18
2008-10-24,34.25,35.71,31.05,34.69,3238000,34.69
2008-10-23,37.38,38.86,35.00,36.35,3569400,36.35
2008-10-22,38.14,38.87,36.41,37.33,2929800,37.33
2008-10-21,39.01,40.58,38.62,39.34,2871100,39.34
2008-10-20,40.14,40.14,38.00,39.40,4109300,39.40
2008-10-17,37.90,41.51,37.67,39.77,4001900,39.77
2008-10-16,38.61,42.18,36.23,38.74,4903900,38.74
2008-10-15,40.76,41.51,38.00,38.01,4625700,38.01
2008-10-14,42.83,45.00,40.00,41.54,4318900,41.54
2008-10-13,38.58,43.32,37.75,43.24,4380000,43.24
2008-10-10,35.76,40.25,30.11,37.75,7718100,37.75
2008-10-09,39.70,39.70,37.38,37.49,5745800,37.49
2008-10-08,40.07,43.45,39.00,39.13,3659400,39.13
2008-10-07,43.19,45.87,40.55,40.79,3357000,40.79
2008-10-06,44.42,44.90,40.74,43.00,3632300,43.00
2008-10-03,46.80,47.27,44.26,45.00,3249000,45.00
2008-10-02,46.66,47.85,45.81,46.19,2376400,46.19
2008-10-01,44.86,46.76,44.10,46.63,2067000,46.63
2008-09-30,44.08,47.50,43.98,45.00,2618300,45.00
2008-09-29,46.02,47.39,43.60,43.60,3096400,43.60
2008-09-26,44.69,48.00,43.89,46.42,2235000,46.42
2008-09-25,45.64,47.97,44.40,44.61,3158700,44.61
2008-09-24,45.19,46.39,44.65,45.55,3288200,45.55
2008-09-23,47.45,47.51,44.83,45.01,4257800,45.01
2008-09-22,47.85,48.19,47.09,47.14,3155800,47.14
2008-09-19,49.93,49.93,48.00,48.26,4349700,48.26
2008-09-18,47.18,49.16,45.93,48.48,4976500,48.48
2008-09-17,48.96,49.20,46.78,46.91,5817300,46.91
2008-09-16,49.69,50.32,48.00,49.64,4496200,49.64
2008-09-15,50.07,51.15,49.11,50.34,3698600,50.34
2008-09-12,50.07,50.88,49.47,50.60,3238700,50.60
2008-09-11,47.88,50.37,47.73,50.29,5243200,50.29
2008-09-10,47.96,48.27,47.39,48.06,3742800,48.06
2008-09-09,48.68,49.00,47.55,47.72,4383000,47.72
2008-09-08,48.35,48.89,47.85,48.75,3156600,48.75
2008-09-05,47.99,48.72,47.21,47.65,4647900,47.65
2008-09-04,47.67,48.71,47.66,48.14,6001200,48.14
2008-09-03,48.35,48.48,47.71,47.99,2628900,47.99
2008-09-02,47.13,48.44,46.96,48.41,3927300,48.41
2008-08-29,47.62,48.03,46.83,46.85,2688700,46.85
2008-08-28,47.50,47.76,46.91,47.76,2678600,47.76
2008-08-27,47.68,47.73,46.95,47.31,2394600,47.31
2008-08-26,47.09,48.07,47.09,47.51,2249000,47.51
2008-08-25,47.81,48.06,47.11,47.37,1844100,47.37
2008-08-22,48.47,48.48,47.50,47.97,3607800,47.97
2008-08-21,46.60,48.55,46.12,48.46,4440900,48.46
2008-08-20,48.01,48.12,46.32,46.68,3887700,46.68
2008-08-19,48.35,48.52,47.77,48.09,2030600,48.09
2008-08-18,48.99,49.22,48.05,48.26,2338300,48.26
2008-08-15,48.00,49.22,47.51,48.83,2529200,48.83
2008-08-14,47.32,48.23,47.14,48.05,1795100,48.05
2008-08-13,48.02,48.27,47.33,47.64,2636800,47.64
2008-08-12,48.66,49.23,48.00,48.07,2228200,48.07
2008-08-11,48.66,49.22,48.00,48.83,2997300,48.83
2008-08-08,47.21,49.12,47.01,49.04,4049600,49.04
2008-08-07,47.00,47.88,46.63,47.16,3029200,47.16
2008-08-06,48.25,48.29,47.00,47.00,4291400,47.00
2008-08-05,48.38,48.63,47.97,48.31,3968700,48.31
2008-08-04,48.98,48.98,48.00,48.54,3346700,48.54
2008-08-01,49.33,49.98,48.64,48.90,2793600,48.90
2008-07-31,48.00,49.95,47.89,49.58,4582200,49.58
2008-07-30,48.14,48.69,47.64,48.25,2078200,48.25
2008-07-29,47.36,48.20,47.36,48.03,2354400,48.03
2008-07-28,49.37,49.38,47.53,47.54,3464200,47.54
2008-07-25,48.18,50.16,47.35,49.53,4827000,49.53
2008-07-24,48.00,48.79,47.20,47.88,4881300,47.88
2008-07-23,45.96,47.00,45.89,46.86,3269200,46.86
2008-07-22,45.32,46.46,44.78,45.87,5654600,45.87
2008-07-21,45.45,46.05,44.64,45.70,2296700,45.70
2008-07-18,45.75,46.00,44.01,45.18,3086600,45.18
2008-07-17,45.78,46.01,44.92,45.79,3946700,45.79
2008-07-16,47.07,47.25,45.16,45.61,4383500,45.61
2008-07-15,46.66,47.07,45.60,47.02,3831900,47.02
2008-07-14,47.80,48.15,46.40,46.94,2501400,46.94
2008-07-11,48.28,48.68,46.51,47.34,3735000,47.34
2008-07-10,48.45,49.13,48.00,48.99,2972400,48.99
2008-07-09,47.78,49.07,47.51,48.27,4442800,48.27
2008-07-08,45.75,47.91,45.71,47.81,3942800,47.81
2008-07-07,46.42,46.88,45.55,46.12,2424300,46.12
2008-07-03,46.29,47.14,46.01,46.32,2035300,46.32
2008-07-02,46.85,47.13,46.33,46.36,3204800,46.36
2008-07-01,46.77,47.03,45.99,46.76,3451300,46.76
2008-06-30,46.71,48.39,45.00,47.20,4536100,47.20
2008-06-27,46.36,46.99,45.61,46.74,3900000,46.74
2008-06-26,45.94,46.78,45.50,46.40,4823500,46.40
2008-06-25,45.61,46.76,45.59,46.36,3172200,46.36
2008-06-24,44.85,46.25,44.85,45.78,3783300,45.78
2008-06-23,45.20,45.77,44.60,45.02,3228000,45.02
2008-06-20,44.96,45.42,44.46,44.93,4777400,44.93
2008-06-19,44.19,45.37,43.85,45.08,4294100,45.08
2008-06-18,46.60,46.92,45.72,45.75,3905800,45.75
2008-06-17,47.84,48.00,46.97,46.98,1965200,46.98
2008-06-16,48.96,48.96,47.57,47.69,2821900,47.69
2008-06-13,48.01,49.38,47.58,49.10,3246800,49.10
2008-06-12,47.65,48.72,47.13,47.79,2888300,47.79
2008-06-11,48.54,48.54,47.28,47.51,2352400,47.51
2008-06-10,48.83,49.05,48.02,48.54,2363800,48.54
2008-06-09,49.95,49.95,48.92,49.19,2991100,49.19
2008-06-06,50.20,50.20,49.22,49.78,4444900,49.78
2008-06-05,50.28,50.45,49.45,50.39,2697700,50.39
2008-06-04,48.19,50.20,48.00,50.01,4840200,50.01
2008-06-03,47.77,48.87,47.33,48.23,6028400,48.23
2008-06-02,48.65,48.65,46.42,47.55,3492300,47.55
2008-05-30,48.65,48.88,48.09,48.45,2842000,48.45
2008-05-29,47.98,48.93,47.95,48.71,2450000,48.71
2008-05-28,47.17,48.19,47.17,47.97,3107100,47.97
2008-05-27,46.04,47.29,46.00,47.27,3987600,47.27
2008-05-23,46.74,46.79,45.70,46.11,2880600,46.11
2008-05-22,47.61,47.61,46.39,46.87,3846100,46.87
2008-05-21,48.70,48.96,47.40,47.62,2233300,47.62
2008-05-20,48.58,48.96,47.87,48.64,2106500,48.64
2008-05-19,48.60,49.27,48.60,48.74,2658200,48.74
2008-05-16,48.09,49.77,47.92,48.45,2963500,48.45
2008-05-15,49.17,49.26,46.89,48.11,5123800,48.11
2008-05-14,49.76,49.96,49.03,49.16,2410600,49.16
2008-05-13,49.81,50.29,49.44,49.63,3532000,49.63
2008-05-12,49.52,49.80,48.86,49.78,1559600,49.78
2008-05-09,48.69,49.83,48.03,49.49,2485000,49.49
2008-05-08,48.87,49.34,48.49,49.21,2610200,49.21
2008-05-07,49.00,49.40,48.50,48.61,4228800,48.61
2008-05-06,49.43,50.00,48.37,48.96,2929800,48.96
2008-05-05,49.24,50.34,49.18,49.58,3424700,49.58
2008-05-02,49.34,50.00,48.57,49.20,4426900,49.20
2008-05-01,49.45,49.74,48.91,49.33,3114600,49.33
2008-04-30,49.29,50.25,48.63,49.54,4673000,49.54
2008-04-29,47.87,50.00,47.56,49.12,8089600,49.12
2008-04-28,51.78,52.00,50.88,51.31,4594700,51.31
2008-04-25,50.95,51.85,50.82,51.03,4592900,51.03
2008-04-24,50.22,51.09,49.44,50.69,3831200,50.69
2008-04-23,50.76,50.95,49.89,50.25,4505900,50.25
2008-04-22,51.01,51.92,50.47,50.47,8744400,50.47
2008-04-21,47.46,48.05,47.20,47.78,3356900,47.78
2008-04-18,48.01,49.14,47.38,47.62,4295200,47.62
2008-04-17,45.35,48.00,45.22,47.51,6149900,47.51
2008-04-16,44.81,45.37,44.22,45.35,2559400,45.35
2008-04-15,44.08,44.63,43.80,44.35,3073300,44.35
2008-04-14,44.23,44.80,43.69,43.89,4481800,43.89
2008-04-11,45.34,45.66,44.50,44.61,5239500,44.61
2008-04-10,43.66,44.90,43.38,44.69,4651400,44.69
2008-04-09,43.39,43.75,42.98,43.58,2637800,43.58
2008-04-08,43.25,43.41,42.91,43.28,4856800,43.28
2008-04-07,43.16,43.74,42.93,42.94,3024700,42.94
2008-04-04,43.14,43.50,42.85,42.93,4305500,42.93
2008-04-03,43.59,43.83,43.04,43.16,3977700,43.16
2008-04-02,45.55,45.75,43.62,43.76,4950900,43.76
2008-04-01,43.80,45.38,43.80,45.38,3415500,45.38
2008-03-31,43.64,44.66,43.41,43.79,5000700,43.79
2008-03-28,44.10,44.22,43.52,43.68,3836500,43.68
2008-03-27,42.92,44.33,42.88,43.93,5875200,43.93
2008-03-26,43.68,43.80,42.17,42.90,6897100,42.90
2008-03-25,42.33,44.20,42.33,43.99,5724000,43.99
2008-03-24,42.95,43.46,41.28,42.36,8180600,42.36
2008-03-20,45.31,45.32,43.91,44.82,5085400,44.82
2008-03-19,44.28,46.15,44.28,45.08,6095200,45.08
2008-03-18,42.70,44.64,42.70,44.58,4934300,44.58
2008-03-17,41.52,43.24,41.51,42.63,5076500,42.63
2008-03-14,42.81,42.81,41.55,42.10,5129500,42.10
2008-03-13,42.39,42.92,41.80,42.59,4527600,42.59
2008-03-12,41.60,43.35,40.50,42.90,8152600,42.90
2008-03-11,43.86,43.86,40.75,42.15,6274500,42.15
2008-03-10,42.35,44.17,42.35,42.99,6698100,42.99
2008-03-07,42.35,42.86,41.63,41.84,5398900,41.84
2008-03-06,43.12,43.36,42.54,42.60,5344000,42.60
2008-03-05,41.77,43.31,41.69,43.24,8062100,43.24
2008-03-04,43.37,43.39,41.47,41.54,9287700,41.54
2008-03-03,44.33,44.58,43.28,43.85,5365200,43.85
2008-02-29,45.38,45.67,44.15,44.31,6017000,44.31
2008-02-28,46.54,46.58,45.04,45.78,5423300,45.78
2008-02-27,46.63,48.40,45.00,46.96,10565600,46.96
2008-02-26,48.62,48.93,46.15,46.99,7546400,46.99
2008-02-25,50.28,50.28,47.28,48.76,6933000,48.76
2008-02-22,50.76,51.77,49.75,50.35,4922700,50.35
2008-02-21,51.18,51.42,50.51,50.65,3046900,50.65
2008-02-20,51.05,51.46,50.59,51.06,4367900,51.06
2008-02-19,50.77,51.97,50.49,51.39,4869300,51.39
2008-02-15,49.02,49.12,48.32,48.98,3460100,48.98
2008-02-14,50.06,50.26,48.93,49.00,2333900,49.00
2008-02-13,50.03,50.75,49.53,50.15,2676300,50.15
2008-02-12,49.20,50.11,48.61,49.75,4384100,49.75
2008-02-11,49.60,49.68,48.68,49.00,2960200,49.00
2008-02-08,49.50,49.99,49.16,49.68,2485100,49.68
2008-02-07,48.66,49.77,48.05,49.67,3281500,49.67
2008-02-06,48.89,49.67,48.61,48.93,3124600,48.93
2008-02-05,48.87,49.75,48.25,48.65,3133300,48.65
2008-02-04,50.73,51.03,49.83,49.83,2626400,49.83
2008-02-01,50.19,51.25,49.84,50.72,4027700,50.72
2008-01-31,48.85,50.51,48.85,49.98,5045300,49.98
2008-01-30,48.01,50.67,48.01,49.52,4873800,49.52
2008-01-29,47.70,48.53,47.50,48.12,4663400,48.12
2008-01-28,46.40,47.56,45.58,47.47,5139000,47.47
2008-01-25,48.37,48.74,46.21,46.25,5353300,46.25
2008-01-24,94.96,96.77,93.51,95.65,10939800,47.83
2008-01-23,98.79,98.79,92.00,97.19,8762200,48.60
2008-01-22,98.72,100.78,97.85,99.29,9125600,49.65
2008-01-18,104.05,106.40,103.37,103.95,6797000,51.97
2008-01-17,106.40,107.40,104.71,105.85,6701600,52.92
2008-01-16,101.02,106.85,101.02,106.30,6448600,53.15
2008-01-15,101.00,102.56,100.57,101.67,4033600,50.83
2008-01-14,101.51,102.20,100.11,101.43,7292200,50.72
2008-01-11,103.25,103.25,100.47,101.92,7884200,50.96
2008-01-10,105.50,106.79,103.78,105.14,3958600,52.57
2008-01-09,104.48,106.80,103.15,106.08,6929800,53.04
2008-01-08,104.97,108.70,102.74,104.48,9673600,52.24
2008-01-07,108.80,109.25,106.91,107.94,7382200,53.97
2008-01-04,105.00,108.31,105.00,106.06,5373200,53.03
2008-01-03,103.99,106.47,103.65,105.69,4050400,52.85
2008-01-02,101.53,105.00,101.45,103.47,6444200,51.74
2007-12-31,100.61,102.49,100.61,101.40,2530200,50.70
2007-12-28,102.35,102.35,100.39,100.74,2369800,50.37
2007-12-27,103.14,103.14,101.00,101.60,2030600,50.80
2007-12-26,102.89,103.34,101.15,103.14,1838400,51.57
2007-12-24,100.00,102.72,100.00,101.68,1510800,50.84
2007-12-21,100.49,101.18,99.42,99.99,4478400,49.99
2007-12-20,99.51,100.50,99.15,99.54,2507200,49.77
2007-12-19,100.00,100.72,98.11,98.98,3259400,49.49
2007-12-18,100.00,100.25,98.62,99.96,3384800,49.98
2007-12-17,100.53,101.50,97.78,98.42,3510600,49.21
2007-12-14,100.12,101.88,99.49,101.17,3400200,50.58
2007-12-13,98.49,100.00,98.44,99.88,2899400,49.94
2007-12-12,99.83,100.26,98.09,98.78,2880400,49.39
2007-12-11,99.85,100.54,98.30,98.33,2135000,49.17
2007-12-10,99.61,100.75,99.21,99.50,2646000,49.75
2007-12-07,99.80,100.25,98.94,99.53,2441400,49.76
2007-12-06,99.93,100.46,98.74,99.81,2985200,49.90
2007-12-05,100.70,100.70,99.02,99.97,2430600,49.99
2007-12-04,99.39,100.74,98.54,99.93,2654400,49.97
2007-12-03,100.00,102.89,99.42,99.79,3601400,49.90
2007-11-30,103.30,103.30,99.68,99.99,4622800,49.99
2007-11-29,99.56,102.74,99.56,101.87,3616400,50.94
2007-11-28,98.14,99.79,97.25,99.68,2881600,49.84
2007-11-27,96.76,98.08,95.90,97.23,3580200,48.62
2007-11-26,97.47,99.65,96.39,96.45,2234400,48.22
2007-11-23,96.38,97.74,96.16,97.66,950800,48.83
2007-11-21,97.50,98.70,95.64,95.94,2633600,47.97
2007-11-20,97.24,98.96,96.84,98.07,2820400,49.03
2007-11-19,96.08,97.98,96.08,97.28,3486800,48.64
2007-11-16,96.42,97.60,95.15,96.50,4105400,48.25
2007-11-15,97.75,98.59,95.45,95.97,4470600,47.99
2007-11-14,100.57,102.26,98.00,98.08,4436800,49.04
2007-11-13,97.53,100.21,97.53,100.16,3749600,50.08
2007-11-12,95.09,97.63,95.09,96.91,3980600,48.46
2007-11-09,99.28,99.28,94.88,95.07,4679800,47.53
2007-11-08,94.68,97.22,94.16,96.90,3264200,48.45
2007-11-07,97.39,97.39,94.39,94.60,4936200,47.30
2007-11-06,95.41,98.26,94.46,97.94,3170200,48.97
2007-11-05,95.35,96.05,93.31,95.33,2798600,47.67
2007-11-02,96.89,96.89,93.89,94.83,4761000,47.42
2007-11-01,94.65,98.41,93.36,96.63,6012200,48.31
2007-10-31,93.41,94.38,92.23,94.38,3382200,47.19
2007-10-30,92.59,94.40,92.59,93.62,2303800,46.81
2007-10-29,92.00,93.14,91.80,92.93,2604600,46.47
2007-10-26,94.28,94.28,92.20,92.20,3615200,46.10
2007-10-25,89.45,94.35,89.45,93.79,6208000,46.90
2007-10-24,90.08,90.25,87.72,88.15,3037400,44.08
2007-10-23,88.84,90.15,88.35,90.09,2969200,45.04
2007-10-22,89.40,89.59,88.14,88.90,2329000,44.45
2007-10-19,89.93,91.00,89.40,89.41,2854000,44.71
2007-10-18,89.89,91.34,89.81,90.30,2314600,45.15
2007-10-17,90.84,90.97,89.40,90.30,2290400,45.15
2007-10-16,89.53,90.66,89.53,90.21,2902200,45.10
2007-10-15,91.40,91.40,88.67,90.03,3547600,45.01
2007-10-12,91.64,92.52,91.01,92.26,2477400,46.13
2007-10-11,92.77,92.77,90.83,91.11,3306200,45.56
2007-10-10,91.02,93.17,90.75,92.33,3373400,46.17
2007-10-09,90.50,91.07,89.89,90.92,2413600,45.46
2007-10-08,91.39,91.98,90.33,90.71,1858000,45.35
2007-10-05,89.22,92.48,89.22,91.29,3736800,45.65
2007-10-04,91.50,91.93,89.06,89.61,4026200,44.81
2007-10-03,88.33,91.25,88.33,91.22,4809000,45.61
2007-10-02,88.62,88.79,87.55,88.58,3161600,44.29
2007-10-01,88.95,89.59,87.03,87.40,6407400,43.70
2007-09-28,89.94,91.66,89.83,90.39,3208400,45.19
2007-09-27,88.97,90.22,88.50,90.00,3650200,45.00
2007-09-26,88.22,89.10,88.11,88.71,2982600,44.35
2007-09-25,88.03,88.93,86.97,88.22,3522000,44.11
2007-09-24,88.05,88.99,86.57,88.38,3958400,44.19
2007-09-21,87.22,88.58,86.28,88.45,5476000,44.22
2007-09-20,88.42,89.09,87.14,87.22,3211800,43.61
2007-09-19,89.97,90.32,88.61,88.76,3313800,44.38
2007-09-18,88.44,90.00,88.15,89.44,2779600,44.72
2007-09-17,87.25,88.26,87.01,87.84,2844600,43.92
2007-09-14,87.87,87.87,86.50,87.16,3518800,43.58
2007-09-13,89.59,89.92,88.52,88.68,4331000,44.34
2007-09-12,88.09,89.67,87.85,89.60,3327400,44.80
2007-09-11,87.75,89.34,87.55,88.10,3166400,44.05
2007-09-10,85.90,88.33,85.72,87.55,3726600,43.78
2007-09-07,86.15,87.09,84.93,85.67,3279600,42.83
2007-09-06,85.70,87.44,85.55,86.97,3907400,43.49
2007-09-05,85.76,87.03,85.43,86.04,5153000,43.02
2007-09-04,85.46,85.90,85.22,85.39,2340400,42.69
2007-08-31,85.64,86.10,84.91,85.45,2056000,42.72
2007-08-30,85.55,86.14,84.90,85.39,2966800,42.69
2007-08-29,84.80,85.91,84.80,85.58,2552400,42.79
2007-08-28,85.76,86.86,85.04,85.11,3563400,42.56
2007-08-27,85.20,86.67,85.20,86.11,2687200,43.06
2007-08-24,84.57,86.39,84.52,86.20,4154800,43.10
2007-08-23,85.88,85.99,83.81,84.57,3480600,42.28
2007-08-22,86.21,86.33,83.62,85.00,3804600,42.50
2007-08-21,83.74,86.70,83.32,85.75,6804800,42.88
2007-08-20,81.79,84.57,81.70,83.79,5596600,41.90
2007-08-17,80.87,82.65,78.61,81.35,5677600,40.67
2007-08-16,79.91,81.33,78.30,80.50,6852400,40.25
2007-08-15,79.53,81.57,79.07,79.97,5614400,39.99
2007-08-14,79.12,81.34,78.90,79.16,4505200,39.58
2007-08-13,82.50,84.60,80.56,81.00,4453600,40.50
2007-08-10,81.20,84.26,80.25,82.67,5728600,41.33
2007-08-09,84.10,84.10,80.77,81.24,5251800,40.62
2007-08-08,86.71,86.71,83.69,84.10,4971200,42.05
2007-08-07,82.65,85.79,82.64,85.17,5871400,42.58
2007-08-06,83.19,84.00,82.30,83.03,5273000,41.51
2007-08-03,84.42,85.33,82.88,82.88,4463200,41.44
2007-08-02,82.38,85.00,82.25,84.34,5251000,42.17
2007-08-01,81.30,83.88,81.09,83.88,5473000,41.94
2007-07-31,81.19,82.54,81.07,81.27,6353600,40.63
2007-07-30,78.84,81.45,78.45,80.61,5446600,40.31
2007-07-27,80.00,81.44,78.23,78.82,9374600,39.41
2007-07-26,78.50,79.26,76.89,78.19,4811000,39.10
2007-07-25,81.14,81.94,78.75,78.85,4760000,39.42
2007-07-24,80.75,82.79,80.75,81.15,2655600,40.58
2007-07-23,81.92,82.74,81.13,81.70,2299400,40.85
2007-07-20,80.52,81.86,80.50,81.33,3324400,40.67
2007-07-19,82.00,82.54,80.91,81.18,3964600,40.59
2007-07-18,79.93,81.84,79.62,81.60,4453200,40.80
2007-07-17,79.40,80.48,79.39,79.81,3442200,39.90
2007-07-16,79.14,79.78,79.14,79.22,2391200,39.61
2007-07-13,79.91,79.91,79.35,79.70,2743200,39.85
2007-07-12,78.70,80.47,78.45,80.00,3186000,40.00
2007-07-11,78.03,78.84,78.00,78.45,2402800,39.22
2007-07-10,78.21,79.00,78.21,78.24,2854800,39.12
2007-07-09,79.50,80.17,78.43,78.74,3094600,39.37
2007-07-06,78.63,79.92,78.10,79.42,3242000,39.71
2007-07-05,79.43,79.46,78.77,78.87,2769200,39.44
2007-07-03,79.90,80.62,79.55,79.87,1611200,39.94
2007-07-02,77.79,79.53,77.43,79.51,3370600,39.76
2007-06-29,77.94,78.54,77.42,77.99,3134800,38.99
2007-06-28,76.50,78.39,76.36,77.82,4524800,38.91
2007-06-27,76.83,77.37,76.01,76.99,4222000,38.49
2007-06-26,77.12,77.67,76.53,77.03,3840800,38.51
2007-06-25,77.52,78.60,76.27,76.50,3998400,38.25
2007-06-22,78.75,78.88,77.14,77.51,4606800,38.76
2007-06-21,78.50,79.30,78.03,79.08,3841000,39.54
2007-06-20,79.44,79.52,78.24,78.65,3597200,39.33
2007-06-19,79.00,80.53,79.00,79.44,4189800,39.72
2007-06-18,80.93,81.64,80.02,80.12,4142200,40.06
2007-06-15,79.95,80.60,79.58,80.40,6523600,40.20
2007-06-14,78.32,79.47,78.32,79.30,3592800,39.65
2007-06-13,79.27,79.29,78.07,78.32,3848400,39.16
2007-06-12,79.09,79.25,78.27,78.46,3911400,39.23
2007-06-11,78.69,79.43,78.11,78.90,3952800,39.45
2007-06-08,78.25,78.77,77.59,78.69,5069800,39.35
2007-06-07,80.82,80.90,78.04,78.24,10886600,39.12
2007-06-06,77.04,77.66,76.72,77.09,2635800,38.54
2007-06-05,77.90,78.34,77.25,77.49,3080800,38.74
2007-06-04,78.21,78.73,77.81,77.89,2348200,38.94
2007-06-01,77.89,78.88,77.89,78.68,2672400,39.34
2007-05-31,77.85,78.49,76.60,77.76,5083000,38.88
2007-05-30,78.39,78.57,77.31,77.98,3610800,38.99
2007-05-29,80.46,80.46,78.51,79.05,3689000,39.53
2007-05-25,77.74,78.82,77.74,78.62,2536400,39.31
2007-05-24,79.00,79.91,77.47,77.73,4500000,38.87
2007-05-23,76.70,79.08,76.70,77.86,4798400,38.93
2007-05-22,77.00,78.19,76.01,77.29,4037400,38.65
2007-05-21,77.38,78.25,76.47,77.20,5179000,38.60
2007-05-18,76.96,78.10,76.96,77.38,4769600,38.69
2007-05-17,76.20,76.85,75.47,76.18,3315600,38.09
2007-05-16,75.96,77.05,75.63,76.50,4717600,38.25
2007-05-15,74.79,76.00,74.70,74.88,6127600,37.44
2007-05-14,75.25,76.00,74.22,74.30,5392200,37.15
2007-05-11,74.12,74.76,73.12,74.01,3705400,37.01
2007-05-10,73.96,74.72,73.50,74.05,6446400,37.03
2007-05-09,73.60,74.60,73.33,74.10,6039200,37.05
2007-05-08,74.50,75.04,73.05,73.27,7677400,36.63
2007-05-07,74.99,75.64,74.59,74.85,4106000,37.42
2007-05-04,73.78,75.56,73.45,74.59,4537000,37.29
2007-05-03,74.69,74.69,73.14,73.50,4901800,36.75
2007-05-02,72.90,74.80,72.55,73.19,7612600,36.60
2007-05-01,76.00,76.00,70.23,72.15,23142200,36.08
2007-04-30,78.50,78.80,78.00,78.02,6932200,39.01
2007-04-27,79.00,79.00,77.64,78.37,4414000,39.19
2007-04-26,79.05,79.71,78.28,78.60,4693000,39.30
2007-04-25,79.50,79.88,77.88,79.38,4929600,39.69
2007-04-24,76.06,80.55,76.06,79.47,11145800,39.74
2007-04-23,74.50,74.63,73.87,74.35,4945200,37.17
2007-04-20,74.66,75.48,73.95,74.11,3334000,37.06
2007-04-19,75.00,75.08,73.68,73.86,3981000,36.93
2007-04-18,74.60,75.38,73.73,75.23,4694200,37.62
2007-04-17,74.29,75.25,73.85,74.99,4508000,37.49
2007-04-16,72.58,74.45,72.58,74.34,4857000,37.17
2007-04-13,71.82,72.51,71.66,72.39,2511600,36.19
2007-04-12,71.89,72.24,71.30,71.85,4020800,35.92
2007-04-11,73.88,73.90,71.44,72.24,7258000,36.12
2007-04-10,73.82,74.59,73.67,73.86,3343800,36.93
2007-04-09,74.14,74.89,73.16,73.99,3592400,36.99
2007-04-05,73.74,74.39,73.04,73.95,2829600,36.97
2007-04-04,74.05,75.00,73.75,74.02,4907400,37.01
2007-04-03,73.90,74.20,72.96,73.76,4617000,36.88
2007-04-02,72.89,74.15,72.83,73.84,6602400,36.92
2007-03-30,71.55,72.65,71.00,72.53,4456000,36.26
2007-03-29,72.34,72.60,71.36,71.83,3270800,35.92
2007-03-28,71.80,72.50,71.54,72.12,4036400,36.06
2007-03-27,71.70,71.99,70.87,71.80,4261400,35.90
2007-03-26,71.95,72.58,71.39,72.37,4541800,36.19
2007-03-23,70.61,72.07,70.56,71.74,4783600,35.87
2007-03-22,70.62,71.14,69.97,70.65,5037600,35.33
2007-03-21,70.31,70.96,69.23,70.62,4426000,35.31
2007-03-20,70.01,70.74,69.51,70.36,4985600,35.18
2007-03-19,69.12,70.93,68.30,70.74,7472200,35.37
2007-03-16,68.60,68.93,67.85,68.06,6711800,34.03
2007-03-15,68.90,69.45,68.65,68.83,5243000,34.42
2007-03-14,68.65,69.36,67.67,68.92,8269800,34.46
2007-03-13,69.50,69.68,68.26,68.39,6155400,34.19
2007-03-12,68.28,70.18,68.28,69.70,8298800,34.85
2007-03-09,68.77,69.53,67.90,68.06,10932400,34.03
2007-03-08,69.20,70.00,68.32,68.90,13911000,34.45
2007-03-07,68.92,68.92,67.69,67.76,11232400,33.88
2007-03-06,67.72,69.10,67.00,68.92,11582800,34.46
2007-03-05,66.43,68.13,66.32,67.01,8197200,33.51
2007-03-02,68.16,68.47,66.63,66.63,8183800,33.31
2007-03-01,67.05,68.34,66.25,68.16,10559200,34.08
2007-02-28,65.18,68.20,64.85,67.61,12404800,33.81
2007-02-27,66.15,67.45,64.54,65.18,9904600,32.59
2007-02-26,67.39,68.27,57.93,67.87,7561600,33.94
2007-02-23,66.90,67.82,66.22,67.39,7482400,33.69
2007-02-22,68.00,69.00,66.57,67.46,8714000,33.73
2007-02-21,65.20,68.82,65.15,67.80,21847600,33.90
2007-02-20,61.84,62.50,61.30,61.59,3630000,30.80
2007-02-16,62.08,62.08,61.26,61.45,2131400,30.73
2007-02-15,61.19,62.28,60.85,62.01,3017400,31.00
2007-02-14,60.14,61.25,60.12,61.18,2418600,30.59
2007-02-13,60.04,60.46,59.85,60.12,4083200,30.06
2007-02-12,60.18,60.50,59.73,59.79,2699000,29.90
2007-02-09,59.99,60.48,59.67,59.77,3443600,29.89
2007-02-08,60.60,60.80,59.99,59.99,4473000,30.00
2007-02-07,60.95,61.25,60.10,60.39,4268600,30.19
2007-02-06,60.38,60.99,59.75,60.95,4053200,30.48
2007-02-05,60.19,60.51,59.87,60.35,2744200,30.17
2007-02-02,60.00,60.60,59.75,60.48,3722400,30.24
2007-02-01,59.46,60.00,59.04,60.00,4525800,30.00
2007-01-31,58.20,59.45,57.76,59.21,4718000,29.60
2007-01-30,58.05,58.81,57.85,58.48,4578800,29.24
2007-01-29,58.31,58.53,57.61,58.05,2970400,29.02
2007-01-26,57.93,58.58,57.75,58.25,4614400,29.12
2007-01-25,56.80,57.94,56.76,57.63,3781600,28.82
2007-01-24,56.75,57.20,56.46,56.87,3744400,28.43
2007-01-23,56.65,57.25,56.00,56.97,3439600,28.49
2007-01-22,56.67,57.26,55.79,56.45,3316000,28.23
2007-01-19,56.55,56.98,56.34,56.66,4526200,28.33
2007-01-18,58.08,58.22,56.39,56.55,12003600,28.27
2007-01-17,58.52,58.69,57.45,58.07,10847000,29.03
2007-01-16,58.46,59.42,58.34,58.52,11806800,29.26
2007-01-12,57.50,58.96,57.31,58.71,9497200,29.35
2007-01-11,56.47,58.27,56.15,58.05,10300400,29.02
2007-01-10,54.24,57.18,53.97,56.46,15526200,28.23
2007-01-09,53.56,54.69,53.56,54.22,5855800,27.11
2007-01-08,53.47,54.04,53.33,53.73,5771800,26.86
2007-01-05,53.21,53.87,52.90,53.67,4711600,26.83
2007-01-04,52.99,53.53,52.52,53.20,3339200,26.60
2007-01-03,54.00,54.00,52.57,53.19,4825000,26.59
2006-12-29,53.36,53.65,53.35,53.44,2605200,26.72
2006-12-28,53.60,53.73,53.13,53.56,2407000,26.78
2006-12-27,53.58,54.39,53.43,54.00,3330600,27.00
2006-12-26,53.48,54.17,53.26,53.33,2768600,26.67
2006-12-22,54.59,54.88,53.43,53.78,4364400,26.89
2006-12-21,54.18,55.34,53.99,54.83,6799600,27.42
2006-12-20,52.50,54.62,52.40,54.37,7995200,27.18
2006-12-19,53.17,53.20,52.33,52.38,8546200,26.19
2006-12-18,53.28,54.50,52.91,53.15,12273000,26.58
2006-12-15,51.89,52.69,51.75,52.06,4905000,26.03
2006-12-14,51.05,52.06,51.05,51.43,3954600,25.72
2006-12-13,51.95,51.95,51.06,51.06,3495400,25.53
2006-12-12,52.16,52.56,51.06,51.42,4763600,25.71
2006-12-11,51.60,52.27,51.23,52.16,3938000,26.08
2006-12-08,52.25,52.25,51.24,51.87,3303200,25.93
2006-12-07,51.75,52.77,51.72,52.50,5230000,26.25
2006-12-06,52.05,52.15,51.14,51.72,4734800,25.86
2006-12-05,50.45,52.17,50.27,51.99,6737400,26.00
2006-12-04,50.20,50.85,50.11,50.34,4638200,25.17
2006-12-01,51.10,51.10,49.56,49.90,7945600,24.95
2006-11-30,51.51,51.62,49.45,50.21,9674800,25.10
2006-11-29,49.95,51.00,49.51,50.98,8625000,25.49
2006-11-28,48.54,50.37,48.54,49.94,10899000,24.97
2006-11-27,47.92,49.19,47.89,48.79,8298200,24.40
2006-11-24,47.60,48.13,47.08,47.92,2287200,23.96
2006-11-22,47.75,48.28,47.45,47.93,4995000,23.97
2006-11-21,48.47,48.73,47.40,47.81,8700800,23.91
2006-11-20,48.10,49.35,48.00,48.70,9307000,24.35
2006-11-17,51.15,51.36,48.32,48.45,15221000,24.23
2006-11-16,52.07,52.28,51.57,51.66,4318000,25.83
2006-11-15,51.60,52.55,51.49,52.06,6521200,26.03
2006-11-14,51.80,53.50,51.39,51.56,11906800,25.78
2006-11-13,48.18,50.52,48.16,50.29,12507000,25.15
2006-11-10,48.05,48.42,47.27,47.94,14569800,23.97
2006-11-09,49.87,49.87,47.44,47.97,12234400,23.99
2006-11-08,50.75,50.98,49.76,49.82,11549800,24.91
2006-11-07,52.25,52.90,51.81,51.99,5170400,26.00
2006-11-06,51.22,52.71,50.74,52.40,7773200,26.20
2006-11-03,53.15,53.73,50.11,51.17,19683600,25.58
2006-11-02,50.65,53.28,49.39,51.40,14727000,25.70
2006-11-01,56.00,56.20,50.08,50.67,22224800,25.33
2006-10-31,54.00,54.15,53.29,53.50,3806400,26.75
2006-10-30,54.70,54.78,53.60,53.68,3392000,26.84
2006-10-27,54.96,55.23,54.30,54.75,2724200,27.38
2006-10-26,53.85,55.00,53.84,54.91,3959200,27.45
2006-10-25,56.25,56.30,53.05,53.79,13312800,26.90
2006-10-24,57.40,57.65,56.60,56.68,3289200,28.34
2006-10-23,57.30,58.25,57.11,57.60,4206000,28.80
2006-10-20,57.35,57.69,57.11,57.48,4777000,28.74
2006-10-19,56.80,58.17,56.50,57.43,3158200,28.72
2006-10-18,56.85,57.72,56.79,57.22,3295200,28.61
2006-10-17,56.61,57.22,56.25,56.80,3721200,28.40
2006-10-16,56.11,56.93,55.94,56.86,3862400,28.43
2006-10-13,57.40,57.43,55.86,56.10,3398800,28.05
2006-10-12,56.81,57.41,56.63,57.34,2525200,28.67
2006-10-11,56.20,58.00,55.81,56.76,5772400,28.38
2006-10-10,56.00,56.47,55.54,56.44,5686800,28.22
2006-10-09,56.32,56.32,54.40,55.75,11676400,27.88
2006-10-06,59.35,59.36,56.90,57.11,10035800,28.56
2006-10-05,59.50,60.19,58.86,59.73,4937600,29.86
2006-10-04,59.90,60.49,59.50,60.14,1735800,30.07
2006-10-03,60.40,60.64,59.82,60.00,2957000,30.00
2006-10-02,59.63,60.36,59.63,59.75,3462800,29.88
2006-09-29,59.30,60.37,59.17,60.11,5821200,30.06
2006-09-28,58.40,59.34,58.14,59.20,4008600,29.60
2006-09-27,58.75,58.89,58.28,58.28,4648000,29.14
2006-09-26,57.26,59.35,57.25,58.89,6653600,29.44
2006-09-25,58.32,60.20,56.13,57.23,13903400,28.61
2006-09-22,60.49,60.70,59.86,60.00,3681000,30.00
2006-09-21,62.89,62.90,59.20,60.48,11477000,30.24
2006-09-20,63.00,63.37,62.46,62.89,2119400,31.44
2006-09-19,61.48,62.89,61.46,62.86,2267000,31.43
2006-09-18,61.94,62.06,61.31,61.48,1298600,30.74
2006-09-15,61.75,62.20,61.10,61.96,3356200,30.98
2006-09-14,62.47,62.48,61.60,61.69,2907400,30.84
2006-09-13,62.90,63.15,62.63,62.87,1988400,31.43
2006-09-12,62.88,63.30,62.70,63.08,2169800,31.54
2006-09-11,61.50,63.30,61.48,63.03,3571800,31.51
2006-09-08,61.52,61.73,61.02,61.38,1885200,30.69
2006-09-07,61.93,61.93,61.18,61.48,2754400,30.74
2006-09-06,63.46,63.50,62.00,62.00,4572200,31.00
2006-09-05,62.70,63.94,62.70,63.45,3025000,31.73
2006-09-01,62.80,62.80,61.67,62.59,2923000,31.30
2006-08-31,63.70,63.74,62.77,63.37,1485600,31.68
2006-08-30,63.00,63.63,63.00,63.50,2998200,31.75
2006-08-29,61.90,62.99,61.85,62.99,2428000,31.50
2006-08-28,61.10,62.65,60.91,62.13,2814400,31.07
2006-08-25,61.70,61.85,61.20,61.20,1405600,30.60
2006-08-24,61.85,62.30,61.69,61.80,2006200,30.90
2006-08-23,61.85,62.30,61.38,61.80,2435200,30.90
2006-08-22,61.55,62.40,61.45,61.99,2999800,31.00
2006-08-21,61.50,62.11,61.33,61.55,1692600,30.77
2006-08-18,62.30,62.33,61.73,61.75,2417200,30.88
2006-08-17,62.85,63.29,62.29,62.51,2159400,31.25
2006-08-16,62.10,62.44,61.75,62.37,2774600,31.18
2006-08-15,61.77,62.21,61.63,61.94,2401200,30.97
2006-08-14,61.12,61.94,60.60,60.95,5663400,30.48
2006-08-11,63.81,63.82,61.65,61.74,5020600,30.87
2006-08-10,62.90,64.13,62.87,63.99,2837200,32.00
2006-08-09,63.50,63.55,62.80,62.97,3817200,31.49
2006-08-08,61.50,63.37,61.38,62.96,7589600,31.48
2006-08-07,60.85,61.00,60.56,61.00,4486800,30.50
2006-08-04,61.75,61.85,60.09,60.65,8740200,30.33
2006-08-03,59.75,60.42,58.53,59.10,3360200,29.55
2006-08-02,59.53,60.20,59.22,59.61,2733600,29.81
2006-08-01,59.08,59.61,58.38,59.50,1633800,29.75
2006-07-31,59.25,59.72,58.83,59.33,1898800,29.67
2006-07-28,59.98,60.60,58.69,59.24,2891400,29.62
2006-07-27,60.44,60.45,59.46,59.73,3889000,29.86
2006-07-26,61.05,61.28,60.44,60.44,2382400,30.22
2006-07-25,60.70,61.49,60.38,61.16,4380400,30.58
2006-07-24,59.80,60.87,59.26,60.70,4353600,30.35
2006-07-21,59.75,59.84,59.00,59.79,3259600,29.90
2006-07-20,59.95,59.95,59.32,59.45,2900600,29.73
2006-07-19,58.45,59.91,58.45,59.70,3476200,29.85
2006-07-18,58.09,58.61,57.52,58.05,2162000,29.02
2006-07-17,57.49,58.87,57.35,58.09,2218800,29.05
2006-07-14,57.78,57.88,57.10,57.77,2239400,28.89
2006-07-13,58.15,58.30,57.55,57.80,2956800,28.90
2006-07-12,58.50,59.17,58.04,58.49,2789200,29.25
2006-07-11,58.00,58.59,57.79,58.50,3309200,29.25
2006-07-10,57.65,58.42,57.65,58.01,2069400,29.00
2006-07-07,56.72,57.54,56.62,57.40,3100400,28.70
2006-07-06,57.12,57.66,56.68,56.72,2179800,28.36
2006-07-05,56.76,57.25,56.40,57.12,2060600,28.56
2006-07-03,57.29,57.62,56.87,57.42,931600,28.71
2006-06-30,57.07,57.88,57.07,57.28,3467600,28.64
2006-06-29,55.70,57.15,55.70,57.06,3509400,28.53
2006-06-28,55.25,55.79,54.49,55.47,2787800,27.74
2006-06-27,55.91,56.62,55.03,55.08,3050000,27.54
2006-06-26,55.25,56.28,55.21,55.79,4264600,27.90
2006-06-23,53.35,55.00,53.35,54.60,2516000,27.30
2006-06-22,54.43,54.44,53.00,53.79,4685000,26.90
2006-06-21,52.27,54.60,52.02,54.43,5894600,27.22
2006-06-20,51.93,52.33,51.66,52.27,3172400,26.14
2006-06-19,51.75,52.10,51.35,51.93,3265600,25.97
2006-06-16,52.25,52.26,51.48,51.68,3475400,25.84
2006-06-15,51.83,52.52,51.16,52.28,2537400,26.14
2006-06-14,51.20,52.33,51.13,51.73,4553200,25.86
2006-06-13,51.65,52.50,50.86,51.15,3890800,25.58
2006-06-12,53.10,53.60,51.68,51.78,3086400,25.89
2006-06-09,53.75,53.98,53.06,53.10,2121200,26.55
2006-06-08,55.50,55.50,53.10,53.67,5803000,26.83
2006-06-07,53.95,55.21,53.72,54.57,3460400,27.28
2006-06-06,53.50,53.67,52.54,53.25,2688400,26.62
2006-06-05,53.40,54.01,53.18,53.39,2793600,26.69
2006-06-02,54.10,54.44,53.45,53.78,3108800,26.89
2006-06-01,53.85,54.37,53.50,54.29,3220200,27.15
2006-05-31,53.00,54.35,52.99,53.90,5590400,26.95
2006-05-30,51.86,53.21,51.85,52.90,4745600,26.45
2006-05-26,52.47,52.69,51.79,51.83,3340200,25.92
2006-05-25,51.92,52.55,51.80,52.49,4676000,26.25
2006-05-24,52.00,52.60,51.45,51.94,4464600,25.97
2006-05-23,52.34,52.58,51.86,52.06,4322000,26.03
2006-05-22,51.85,52.40,51.76,52.34,4506400,26.17
2006-05-19,52.57,52.69,51.82,52.14,5553400,26.07
2006-05-18,50.96,52.83,50.96,52.54,6256400,26.27
2006-05-17,51.92,52.61,51.75,51.91,5739600,25.95
2006-05-16,51.35,52.60,51.35,51.82,4955400,25.91
2006-05-15,50.40,51.32,50.23,51.23,3576000,25.61
2006-05-12,50.44,50.93,50.32,50.85,3250400,25.42
2006-05-11,51.10,51.27,50.10,50.43,3823800,25.22
2006-05-10,51.05,51.50,50.72,51.32,3767600,25.66
2006-05-09,52.40,52.41,50.62,51.12,5582200,25.56
2006-05-08,52.90,53.43,52.33,52.55,3890400,26.27
2006-05-05,53.25,53.76,52.30,52.76,8344800,26.38
2006-05-04,51.16,51.48,50.31,50.77,4680400,25.39
2006-05-03,51.90,51.90,50.80,51.15,6959200,25.58
2006-05-02,51.80,52.40,50.88,52.15,7038600,26.08
2006-05-01,51.95,52.37,50.80,51.03,6678600,25.51
2006-04-28,52.00,53.29,51.95,53.23,4243000,26.61
2006-04-27,53.05,53.06,50.60,51.84,9302400,25.92
2006-04-26,53.55,53.87,53.07,53.47,4093400,26.74
2006-04-25,54.00,54.00,53.04,53.60,2620800,26.80
2006-04-24,54.20,54.70,53.86,54.10,2005600,27.05
2006-04-21,54.47,54.80,53.55,54.67,4888000,27.33
2006-04-20,52.75,54.54,52.62,54.23,6020600,27.11
2006-04-19,54.49,54.68,52.18,52.61,9694200,26.31
2006-04-18,55.05,55.49,54.06,54.15,4836400,27.08
2006-04-17,55.69,55.76,54.77,54.94,2840800,27.47
2006-04-13,55.20,55.80,55.07,55.57,3146800,27.78
2006-04-12,54.65,55.40,54.60,55.38,3185400,27.69
2006-04-11,55.05,55.51,53.66,54.84,4266800,27.42
2006-04-10,55.05,55.35,54.27,55.21,3103400,27.60
2006-04-07,55.07,55.89,54.79,55.00,3432000,27.50
2006-04-06,55.65,56.03,54.90,55.08,3621000,27.54
2006-04-05,56.79,56.88,55.62,55.97,3752800,27.99
2006-04-04,56.82,57.10,55.93,56.79,5361000,28.40
2006-04-03,57.10,57.25,56.34,56.80,5982200,28.40
2006-03-31,57.30,57.88,57.09,57.22,4476800,28.61
2006-03-30,58.40,58.73,57.59,57.59,3519800,28.80
2006-03-29,59.15,59.36,58.61,58.86,2179800,29.43
2006-03-28,58.43,59.83,58.41,59.36,4007600,29.68
2006-03-27,59.40,59.91,58.31,58.54,4592600,29.27
2006-03-24,58.94,60.64,58.94,60.18,5193200,30.09
2006-03-23,59.40,59.40,58.40,58.65,2644800,29.33
2006-03-22,58.40,59.25,58.32,59.19,3769200,29.59
2006-03-21,58.80,59.00,58.45,58.65,4992800,29.33
2006-03-20,59.50,59.50,58.46,58.78,4142200,29.39
2006-03-17,59.55,59.55,58.66,58.77,3103600,29.39
2006-03-16,59.50,59.71,59.14,59.22,2353200,29.61
2006-03-15,58.88,59.38,58.40,59.29,3979800,29.65
2006-03-14,58.55,58.77,58.17,58.65,2382000,29.33
2006-03-13,58.45,59.08,58.16,58.70,2163600,29.35
2006-03-10,59.00,59.00,58.64,58.68,4201200,29.34
2006-03-09,58.80,59.46,58.69,58.92,4233400,29.46
2006-03-08,58.20,58.84,57.90,58.80,3919400,29.40
2006-03-07,57.01,58.26,56.93,58.24,4682800,29.12
2006-03-06,57.80,58.00,56.90,57.17,3288800,28.58
2006-03-03,58.10,58.90,57.95,58.05,5066800,29.02
2006-03-02,59.48,59.80,58.75,59.29,4723600,29.65
2006-03-01,58.00,59.50,58.00,59.28,9747200,29.64
2006-02-28,55.40,55.88,55.08,55.72,3023800,27.86
2006-02-27,55.65,56.25,55.33,56.01,3245000,28.00
2006-02-24,56.80,56.80,55.87,56.10,2296800,28.05
2006-02-23,56.75,57.04,56.13,56.75,3140800,28.38
2006-02-22,57.25,57.75,56.99,57.20,2475600,28.60
2006-02-21,56.94,57.10,56.64,56.75,1728000,28.38
2006-02-17,56.27,56.92,56.00,56.69,3372800,28.34
2006-02-16,55.90,56.29,55.35,56.27,3086200,28.14
2006-02-15,55.54,56.00,55.25,55.98,2453400,27.99
2006-02-14,54.43,55.40,54.43,55.07,2297600,27.53
2006-02-13,54.19,54.48,53.71,54.42,1652000,27.21
2006-02-10,54.95,55.01,54.11,54.59,2362800,27.30
2006-02-09,53.96,55.34,53.85,55.05,3738600,27.52
2006-02-08,53.90,54.06,53.49,53.96,2640200,26.98
2006-02-07,53.70,54.13,53.49,54.06,2383600,27.03
2006-02-06,54.50,54.51,53.44,53.88,2865200,26.94
2006-02-03,52.90,54.70,52.90,54.57,5073200,27.28
2006-02-02,53.20,53.58,52.00,52.79,3296600,26.40
2006-02-01,53.95,54.46,53.70,54.07,4131800,27.03
2006-01-31,55.00,55.05,53.99,54.10,4497600,27.05
2006-01-30,55.65,55.65,54.99,55.12,1963000,27.56
2006-01-27,55.50,56.30,55.50,55.93,3498000,27.97
2006-01-26,55.27,55.90,55.27,55.50,3655200,27.75
2006-01-25,54.64,55.18,54.29,55.07,2657000,27.53
2006-01-24,54.51,55.00,54.01,54.84,3880600,27.42
2006-01-23,55.30,55.30,53.92,54.60,2810200,27.30
2006-01-20,56.20,56.26,54.92,54.98,2825400,27.49
2006-01-19,56.40,56.71,55.83,56.40,5059600,28.20
2006-01-18,55.90,56.75,55.90,56.59,6426200,28.30
2006-01-17,55.80,56.03,55.59,55.90,3722000,27.95
2006-01-13,55.50,56.04,55.30,55.80,2343800,27.90
2006-01-12,54.52,55.58,54.49,55.53,4777800,27.76
2006-01-11,54.65,54.85,54.21,54.62,2998800,27.31
2006-01-10,54.90,55.00,54.50,54.88,2319400,27.44
2006-01-09,55.60,55.60,54.85,55.30,4420400,27.65
2006-01-06,56.14,56.40,55.95,56.04,5680200,28.02
2006-01-05,56.56,57.10,55.81,55.94,3257600,27.97
2006-01-04,57.10,57.30,56.62,56.80,1992800,28.40
2006-01-03,56.25,57.34,55.74,57.15,2457600,28.58
2005-12-30,56.50,56.51,55.60,55.80,1115000,27.90
2005-12-29,55.95,56.91,55.88,56.78,1299200,28.39
2005-12-28,55.86,56.11,55.62,56.03,1680600,28.01
2005-12-27,56.30,56.98,55.55,55.85,1214000,27.92
2005-12-23,56.25,56.49,55.95,56.37,1152400,28.18
2005-12-22,56.50,56.82,55.94,56.08,3109600,28.04
2005-12-21,57.75,57.95,56.55,56.86,2561200,28.43
2005-12-20,57.00,57.95,57.00,57.56,2963200,28.78
2005-12-19,57.48,57.62,56.25,56.98,4697000,28.49
2005-12-16,57.00,57.90,56.80,57.48,6732200,28.74
2005-12-15,56.30,56.80,55.08,56.76,5155600,28.38
2005-12-14,56.00,56.99,56.00,56.94,1772200,28.47
2005-12-13,55.40,55.91,55.13,55.90,2925000,27.95
2005-12-12,55.75,55.76,54.97,55.51,3454000,27.75
2005-12-09,55.40,56.00,55.36,55.68,2466800,27.84
2005-12-08,55.21,55.67,54.99,55.20,4201600,27.60
2005-12-07,54.35,55.97,54.10,55.20,7156600,27.60
2005-12-06,55.82,55.91,54.74,54.80,4613800,27.40
2005-12-05,55.90,56.35,55.55,55.72,4416000,27.86
2005-12-02,54.90,56.35,54.83,55.90,7329000,27.95
2005-12-01,53.73,54.96,53.71,54.80,4184200,27.40
2005-11-30,53.97,54.00,53.50,53.65,3611200,26.83
2005-11-29,53.00,54.00,53.00,53.97,5442600,26.99
2005-11-28,53.42,53.50,52.56,52.56,1852600,26.28
2005-11-25,53.29,53.70,52.75,53.62,1354000,26.81
2005-11-23,53.56,53.61,53.07,53.39,2811000,26.69
2005-11-22,52.80,54.00,52.75,53.96,4307600,26.98
2005-11-21,52.70,53.10,51.90,52.93,4500400,26.47
2005-11-18,53.75,53.75,52.17,52.95,3835400,26.48
2005-11-17,53.65,53.99,53.21,53.43,6073400,26.72
2005-11-16,54.98,55.00,53.30,53.65,4749800,26.83
2005-11-15,53.05,55.21,53.05,55.07,7706000,27.53
2005-11-14,52.80,53.45,52.40,53.20,4279000,26.60
2005-11-11,51.93,53.14,51.40,52.85,5303400,26.42
2005-11-10,50.72,52.15,50.72,51.80,5633400,25.90
2005-11-09,50.25,51.00,49.60,50.77,8426400,25.39
2005-11-08,52.16,52.18,51.10,51.89,4343400,25.94
2005-11-07,52.25,52.75,52.10,52.47,11779400,26.24
2005-11-04,49.20,51.41,49.20,50.99,7244200,25.50
2005-11-03,49.83,49.83,48.37,49.30,8705800,24.65
2005-11-02,50.00,50.15,46.40,48.50,20107000,24.25
2005-11-01,50.41,51.25,48.30,49.80,23026000,24.90
2005-10-31,55.65,56.55,55.18,56.50,6439600,28.25
2005-10-28,54.60,56.85,54.27,55.75,7714600,27.88
2005-10-27,54.30,55.60,54.30,55.25,5725800,27.62
2005-10-26,54.68,55.10,53.02,53.11,3832400,26.56
2005-10-25,57.27,57.28,53.53,54.67,5118400,27.33
2005-10-24,56.64,57.33,56.07,57.27,2962000,28.64
2005-10-21,55.95,56.75,55.71,56.64,3943800,28.32
2005-10-20,55.95,56.20,55.51,55.95,4241800,27.98
2005-10-19,54.30,56.74,54.20,56.20,3468000,28.10
2005-10-18,54.00,54.90,53.76,54.60,2688000,27.30
2005-10-17,53.15,54.17,53.13,54.11,3674600,27.06
2005-10-14,52.60,53.89,52.60,53.21,3118600,26.60
2005-10-13,52.45,52.75,52.16,52.55,3831200,26.27
2005-10-12,53.75,53.87,52.79,52.96,4533400,26.48
2005-10-11,53.10,54.25,53.10,53.82,4027800,26.91
2005-10-10,53.41,53.45,52.43,52.95,3829400,26.48
2005-10-07,53.41,54.90,53.05,53.41,3603000,26.70
2005-10-06,53.48,53.95,52.64,53.36,3565800,26.68
2005-10-05,54.32,54.36,53.40,53.48,1671600,26.74
2005-10-04,55.30,56.07,54.61,54.72,1861600,27.36
2005-10-03,54.85,55.56,54.70,55.10,3322400,27.55
2005-09-30,54.40,55.01,53.60,54.83,2390400,27.42
2005-09-29,54.07,54.75,53.15,54.56,2594000,27.28
2005-09-28,53.70,55.00,53.57,54.25,5268400,27.12
2005-09-27,52.73,53.30,51.98,52.81,4517400,26.41
2005-09-26,52.74,53.41,52.61,52.72,3589600,26.36
2005-09-23,52.81,53.57,52.43,52.49,3810200,26.25
2005-09-22,52.50,52.83,52.30,52.81,3721000,26.41
2005-09-21,53.10,53.45,52.77,52.91,2103600,26.45
2005-09-20,53.76,54.00,52.81,53.10,2329000,26.55
2005-09-19,54.62,54.63,53.60,53.66,4615800,26.83
2005-09-16,54.30,54.75,53.98,54.62,6109400,27.31
2005-09-15,53.41,54.50,53.21,53.87,4045600,26.93
2005-09-14,53.74,53.80,52.92,53.47,3141400,26.74
2005-09-13,53.90,54.05,53.42,53.76,5317600,26.88
2005-09-12,55.00,55.00,53.27,53.92,5887400,26.96
2005-09-09,53.00,53.70,53.00,53.26,4389800,26.63
2005-09-08,52.80,53.06,52.45,52.91,3759600,26.45
2005-09-07,51.30,53.17,51.25,53.07,7902800,26.53
2005-09-06,49.20,50.25,48.91,50.18,6531800,25.09
2005-09-02,49.22,49.59,48.75,49.08,3267000,24.54
2005-09-01,49.05,49.46,48.90,49.08,2404200,24.54
2005-08-31,48.56,49.40,47.95,49.27,4043000,24.64
2005-08-30,48.65,48.66,47.91,48.56,2785600,24.28
2005-08-29,48.25,49.00,48.00,48.93,2135400,24.47
2005-08-26,48.00,48.93,47.90,48.69,3121600,24.34
2005-08-25,48.65,48.84,48.25,48.45,4510400,24.23
2005-08-24,48.99,49.90,48.53,48.65,4937600,24.33
2005-08-23,49.25,49.50,49.07,49.19,3272600,24.59
2005-08-22,49.80,49.80,48.68,49.10,3697000,24.55
2005-08-19,49.25,50.00,49.25,49.66,3858200,24.83
2005-08-18,49.95,50.05,49.40,49.42,8181600,24.71
2005-08-17,49.30,50.50,49.20,50.20,3987000,25.10
2005-08-16,49.40,49.60,48.88,49.30,3035600,24.65
2005-08-15,49.57,49.88,49.20,49.34,2538800,24.67
2005-08-12,50.20,50.24,49.70,49.73,2387200,24.86
2005-08-11,50.25,50.62,50.04,50.31,2230600,25.16
2005-08-10,49.65,50.49,49.16,50.25,4428200,25.12
2005-08-09,48.87,49.70,48.85,49.64,3881400,24.82
2005-08-08,49.30,49.55,48.63,48.81,3220800,24.41
2005-08-05,50.25,50.54,49.05,49.11,4596800,24.56
2005-08-04,49.08,52.27,49.04,50.55,12130400,25.27
2005-08-03,48.75,49.40,48.40,49.35,3977800,24.67
2005-08-02,48.86,49.03,48.52,48.75,3028000,24.38
2005-08-01,48.34,49.04,48.13,48.88,4925600,24.44
2005-07-29,48.81,49.05,48.33,48.44,4329400,24.22
2005-07-28,47.70,49.07,47.65,48.91,6991000,24.45
2005-07-27,48.74,48.74,47.36,47.50,4267400,23.75
2005-07-26,48.15,48.98,47.55,48.25,6068600,24.12
2005-07-25,48.15,48.48,47.95,48.22,2945600,24.11
2005-07-22,48.06,48.22,47.25,48.22,2648600,24.11
2005-07-21,48.95,48.95,47.72,48.17,4046000,24.08
2005-07-20,49.35,49.64,48.85,49.12,3443800,24.56
2005-07-19,49.30,49.55,48.76,49.50,3695000,24.75
2005-07-18,49.25,49.66,48.73,49.22,3018200,24.61
2005-07-15,48.85,49.75,48.05,49.41,6549200,24.70
2005-07-14,48.91,49.44,48.75,49.13,4915200,24.57
2005-07-13,49.20,49.45,48.81,48.95,3762000,24.48
2005-07-12,49.50,50.20,49.16,49.77,5290800,24.89
2005-07-11,49.20,49.81,48.62,49.60,5327400,24.80
2005-07-08,50.75,50.86,48.74,49.15,14749800,24.58
2005-07-07,50.75,51.50,50.15,50.85,11830600,25.42
2005-07-06,52.85,52.98,48.50,50.75,35385400,25.38
2005-07-05,53.10,53.15,52.70,52.90,4399800,26.45
2005-07-01,53.51,53.63,52.55,53.10,1408600,26.55
2005-06-30,53.00,53.83,52.79,53.36,3386400,26.68
2005-06-29,54.05,54.24,53.39,53.45,4733600,26.73
2005-06-28,53.93,54.11,53.49,54.00,3032200,27.00
2005-06-27,53.32,53.95,52.95,53.73,1778400,26.86
2005-06-24,53.74,54.26,53.20,53.32,3377200,26.66
2005-06-23,54.73,54.97,53.68,53.74,2632200,26.87
2005-06-22,54.32,55.00,53.90,54.93,3601200,27.47
2005-06-21,53.00,54.55,52.37,54.33,4410600,27.17
2005-06-20,52.05,53.10,52.05,52.95,2071800,26.48
2005-06-17,52.60,53.05,52.20,52.66,3707000,26.33
2005-06-16,51.98,52.23,51.75,52.13,3946000,26.07
2005-06-15,51.40,52.00,50.65,51.95,3346400,25.98
2005-06-14,50.15,51.25,50.13,51.16,3323800,25.58
2005-06-13,49.55,50.39,49.50,50.35,3088600,25.17
2005-06-10,50.00,51.61,49.63,49.75,2625400,24.88
2005-06-09,51.28,51.54,50.22,50.60,3315600,25.30
2005-06-08,51.60,51.91,51.09,51.28,2180000,25.64
2005-06-07,50.79,52.00,50.73,51.60,3288200,25.80
2005-06-06,50.34,50.79,49.32,50.69,2236600,25.34
2005-06-03,50.65,50.98,50.10,50.34,1474400,25.17
2005-06-02,50.85,51.20,50.32,50.76,2024400,25.38
2005-06-01,50.01,51.10,49.50,50.71,3436800,25.35
2005-05-31,52.20,52.20,49.98,50.00,6936800,25.00
2005-05-27,52.38,52.60,51.98,52.20,1336800,26.10
2005-05-26,51.76,52.82,51.55,52.38,1323800,26.19
2005-05-25,52.32,52.34,51.27,51.75,1762800,25.88
2005-05-24,52.80,52.89,52.35,52.47,1907600,26.24
2005-05-23,51.54,52.97,51.39,52.94,2372400,26.47
2005-05-20,51.35,51.92,50.90,51.67,1635000,25.83
2005-05-19,51.52,51.99,51.20,51.72,1360200,25.86
2005-05-18,51.36,51.98,51.13,51.51,2597800,25.75
2005-05-17,50.91,51.46,50.66,51.42,3577200,25.71
2005-05-16,50.63,51.45,50.48,51.16,3213000,25.58
2005-05-13,51.90,52.10,50.29,50.84,3533600,25.42
2005-05-12,52.55,53.40,51.88,52.03,3333800,26.01
2005-05-11,53.00,53.00,51.63,52.35,3842200,26.17
2005-05-10,53.20,53.28,52.59,53.00,3903400,26.50
2005-05-09,51.75,53.60,51.60,53.35,4394800,26.67
2005-05-06,51.55,52.35,51.50,51.80,2671200,25.90
2005-05-05,51.60,52.04,50.68,51.08,3118600,25.54
2005-05-04,51.02,52.38,51.02,51.60,5066000,25.80
2005-05-03,51.38,51.75,50.64,51.00,4314600,25.50
2005-05-02,51.20,51.42,50.79,51.22,3101000,25.61
2005-04-29,50.29,51.03,50.05,50.97,3639600,25.49
2005-04-28,51.20,51.41,50.21,50.21,4612600,25.10
2005-04-27,48.88,51.59,48.60,51.35,7594800,25.67
2005-04-26,52.90,52.91,48.25,49.00,12711000,24.50
2005-04-25,52.03,53.97,51.90,53.92,3684400,26.96
2005-04-22,51.80,52.69,51.33,52.02,2641000,26.01
2005-04-21,51.50,52.00,51.07,51.99,3515800,26.00
2005-04-20,51.90,52.74,51.04,51.05,3463200,25.52
2005-04-19,50.05,52.27,50.01,52.23,4956800,26.11
2005-04-18,49.60,50.30,49.12,50.10,4910200,25.05
2005-04-15,51.15,51.77,49.28,49.60,9129000,24.80
2005-04-14,53.35,53.36,51.32,51.80,9167400,25.90
2005-04-13,53.69,53.78,52.89,53.40,4019400,26.70
2005-04-12,53.10,53.80,52.66,53.69,3706400,26.84
2005-04-11,53.32,53.70,52.84,53.30,1938200,26.65
2005-04-08,53.77,54.70,53.04,53.32,7300400,26.66
2005-04-07,53.20,54.09,53.01,54.00,6802400,27.00
2005-04-06,52.00,54.22,52.00,52.97,11248200,26.49
2005-04-05,49.30,52.09,49.29,51.79,4858200,25.90
2005-04-04,49.24,49.65,48.87,49.20,2067200,24.60
2005-04-01,49.95,50.33,48.88,49.25,4073200,24.62
2005-03-31,49.80,50.15,49.34,49.57,2671600,24.78
2005-03-30,47.82,50.18,47.81,50.00,4209800,25.00
2005-03-29,47.85,48.56,47.65,47.83,2760200,23.92
2005-03-28,48.09,48.19,47.47,47.89,2683000,23.94
2005-03-24,47.70,48.72,47.40,48.10,4194600,24.05
2005-03-23,46.80,48.06,46.50,47.55,4292400,23.77
2005-03-22,46.20,47.83,46.20,46.95,3231200,23.48
2005-03-21,46.50,46.70,45.90,46.35,1811600,23.17
2005-03-18,45.94,46.88,45.04,46.72,4231200,23.36
2005-03-17,46.64,46.65,45.67,45.94,5445200,22.97
2005-03-16,47.31,47.44,46.40,46.64,4687200,23.32
2005-03-15,48.00,48.60,47.41,47.41,2766200,23.70
2005-03-14,47.42,47.89,47.17,47.83,2545200,23.92
2005-03-11,46.85,47.76,46.80,47.48,2982000,23.74
2005-03-10,46.75,47.56,46.55,47.10,3031200,23.55
2005-03-09,47.35,47.60,46.72,46.75,3119000,23.38
2005-03-08,47.98,47.99,47.44,47.60,3264000,23.80
2005-03-07,47.35,48.22,47.15,48.10,4413600,24.05
2005-03-04,47.50,47.51,46.88,47.37,3674000,23.68
2005-03-03,45.75,46.88,45.71,46.75,6633200,23.38
2005-03-02,45.95,45.96,45.34,45.43,6396600,22.72
2005-03-01,44.28,46.15,44.10,45.95,8646400,22.98
2005-02-28,44.30,44.51,43.95,44.42,5899200,22.21
2005-02-25,44.26,44.62,43.76,44.50,4239000,22.25
2005-02-24,43.30,44.13,42.75,44.01,5708000,22.00
2005-02-23,42.05,43.62,41.21,43.14,24792400,21.57
2005-02-22,44.85,45.00,43.34,43.43,4196000,21.72
2005-02-18,44.80,45.13,44.79,45.09,4319400,22.55
2005-02-17,44.40,44.85,44.07,44.70,3040000,22.35
2005-02-16,44.98,45.00,43.95,44.61,3801400,22.31
2005-02-15,43.75,44.90,43.65,44.69,4759800,22.34
2005-02-14,43.00,43.97,42.93,43.80,6839600,21.90
2005-02-11,41.95,42.94,41.84,42.68,4101800,21.34
2005-02-10,42.10,42.49,41.60,41.84,2179000,20.92
2005-02-09,42.80,43.00,41.80,41.90,2486800,20.95
2005-02-08,43.30,43.38,42.40,42.55,2170800,21.27
2005-02-07,43.67,43.75,42.91,43.07,2803200,21.53
2005-02-04,42.90,43.92,42.85,43.92,3234200,21.96
2005-02-03,42.75,42.98,42.45,42.90,1611000,21.45
2005-02-02,43.15,43.44,42.90,42.90,5117200,21.45
2005-02-01,43.45,43.45,42.95,43.23,5803800,21.61
2005-01-31,42.00,42.62,41.91,42.57,3296800,21.28
2005-01-28,41.70,41.89,41.00,41.80,2262400,20.90
2005-01-27,41.67,42.18,41.30,41.80,5417800,20.90
2005-01-26,40.72,41.82,40.72,41.67,3879600,20.83
2005-01-25,40.93,41.18,40.55,40.67,2730000,20.33
2005-01-24,41.20,41.42,40.76,40.97,4899800,20.49
2005-01-21,41.80,41.89,41.04,41.15,3749400,20.58
2005-01-20,41.85,42.20,41.67,41.75,6524200,20.88
2005-01-19,42.15,42.56,41.65,41.67,3368600,20.83
2005-01-18,41.60,42.36,41.56,42.21,3732800,21.10
2005-01-14,41.99,42.10,41.66,41.80,2752200,20.90
2005-01-13,42.13,42.24,41.82,41.88,3008600,20.94
2005-01-12,42.35,42.50,41.98,42.30,5288200,21.15
2005-01-11,42.63,42.64,41.94,42.25,3022800,21.12
2005-01-10,42.72,42.93,42.31,42.65,3561200,21.33
2005-01-07,42.84,43.14,42.62,42.74,5044000,21.37
2005-01-06,42.40,42.71,41.75,42.70,4167400,21.35
2005-01-05,41.80,42.45,41.78,42.35,3599000,21.17
2005-01-04,41.55,41.96,41.51,41.80,3900000,20.90
2005-01-03,41.95,41.97,41.41,41.55,4251000,20.77
2004-12-31,41.52,41.90,41.32,41.60,2180600,20.80
2004-12-30,41.05,41.80,41.04,41.62,1532400,20.81
2004-12-29,40.60,41.18,40.55,41.14,1483800,20.57
2004-12-28,40.70,40.95,40.15,40.80,1322400,20.40
2004-12-27,40.60,40.86,40.33,40.54,2564400,20.27
2004-12-23,40.00,40.35,39.81,40.25,3295600,20.12
2004-12-22,39.74,40.08,39.69,39.80,2358000,19.90
2004-12-21,39.15,39.97,39.15,39.73,2911600,19.86
2004-12-20,39.18,39.42,39.01,39.05,3922400,19.52
2004-12-17,39.00,39.45,36.80,38.99,2827200,19.50
2004-12-16,39.70,39.84,39.28,39.51,1414000,19.75
2004-12-15,39.95,40.15,39.81,39.85,1597800,19.92
2004-12-14,39.50,39.97,39.46,39.89,2250200,19.94
2004-12-13,39.85,40.23,39.56,39.60,2432000,19.80
2004-12-10,40.09,40.30,39.25,39.85,4099200,19.92
2004-12-09,38.11,39.86,38.03,39.75,4282400,19.88
2004-12-08,37.05,38.23,37.04,38.15,2878400,19.08
2004-12-07,38.10,38.69,37.30,37.41,4310800,18.70
2004-12-06,37.80,38.44,37.53,38.29,1280200,19.15
2004-12-03,38.20,38.45,37.51,38.22,1758000,19.11
2004-12-02,38.15,38.95,38.11,38.75,1584600,19.38
2004-12-01,37.72,38.90,37.68,38.80,2619000,19.40
2004-11-30,37.00,37.75,36.68,37.72,3165600,18.86
2004-11-29,37.37,37.54,37.10,37.44,2125400,18.72
2004-11-26,38.11,38.11,37.12,37.40,2549000,18.70
2004-11-24,38.35,38.35,37.07,38.10,1366800,19.05
2004-11-23,38.00,38.42,37.58,38.29,2352800,19.15
2004-11-22,37.70,38.46,37.70,38.00,3339400,19.00
2004-11-19,38.48,38.55,37.81,37.90,2567200,18.95
2004-11-18,38.82,39.08,38.25,38.47,2858000,19.24
2004-11-17,38.86,39.41,38.81,38.96,2000800,19.48
2004-11-16,39.15,39.26,38.57,38.76,2169000,19.38
2004-11-15,39.50,40.04,39.14,39.27,5273400,19.64
2004-11-12,37.85,39.18,37.80,39.02,5386200,19.51
2004-11-11,36.75,37.70,36.50,37.51,3357200,18.75
2004-11-10,36.87,36.95,36.38,36.50,2886800,18.25
2004-11-09,37.51,37.86,36.86,36.86,2661000,18.43
2004-11-08,37.79,38.26,37.35,37.51,4754600,18.75
2004-11-05,37.34,38.03,37.33,37.94,2548400,18.97
2004-11-04,36.50,37.39,36.40,37.30,5523000,18.65
2004-11-03,35.50,36.45,35.50,36.00,6596800,18.00
2004-11-02,34.40,34.95,33.67,33.98,4283200,16.99
2004-11-01,34.00,34.83,34.00,34.26,3302800,17.13
2004-10-29,33.90,34.40,33.54,33.91,2871000,16.95
2004-10-28,34.10,35.15,33.07,33.97,3971800,16.99
2004-10-27,33.25,34.10,33.25,34.01,1998000,17.00
2004-10-26,32.83,33.29,32.70,33.18,2176200,16.59
2004-10-25,33.17,33.17,32.66,32.82,1562800,16.41
2004-10-22,31.95,33.31,31.95,33.17,3045600,16.58
2004-10-21,31.58,32.04,31.52,31.78,1661000,15.89
2004-10-20,30.80,31.90,30.70,31.63,2609400,15.81
2004-10-19,32.00,32.01,30.62,30.80,10262000,15.40
2004-10-18,31.85,32.43,31.80,32.25,2385600,16.12
2004-10-15,32.40,32.42,31.87,32.02,5081400,16.01
2004-10-14,32.50,32.81,32.23,32.32,3349000,16.16
2004-10-13,32.69,32.94,32.38,32.59,2033600,16.30
2004-10-12,32.30,32.72,32.26,32.67,2247800,16.33
2004-10-11,32.00,32.51,32.00,32.30,984600,16.15
2004-10-08,32.10,32.59,31.89,32.00,1408800,16.00
2004-10-07,32.34,32.34,31.93,32.10,3885800,16.05
2004-10-06,32.10,32.70,32.00,32.54,2157600,16.27
2004-10-05,31.90,32.28,31.75,32.18,2062200,16.09
2004-10-04,31.79,32.09,31.61,32.01,2574800,16.00
2004-10-01,31.10,32.69,31.10,31.71,3208400,15.85
2004-09-30,30.70,30.90,29.40,30.90,9746400,15.45
2004-09-29,30.90,30.95,30.70,30.90,3464400,15.45
2004-09-28,31.03,31.13,30.60,30.99,2289200,15.49
2004-09-27,31.25,31.30,30.88,31.10,1231600,15.55
2004-09-24,31.34,31.56,31.30,31.33,1243200,15.66
2004-09-23,31.38,31.54,31.30,31.36,1674800,15.68
2004-09-22,31.60,31.61,31.28,31.45,2846400,15.73
2004-09-21,31.70,31.81,31.52,31.68,2272400,15.84
2004-09-20,31.05,31.85,30.91,31.79,1737200,15.90
2004-09-17,31.08,31.26,30.75,31.19,2738400,15.60
2004-09-16,31.01,31.10,30.92,31.01,1474200,15.51
2004-09-15,30.98,31.07,30.86,30.95,1151000,15.48
2004-09-14,30.75,31.23,30.75,30.98,2739400,15.49
2004-09-13,31.70,31.70,30.66,30.67,5526600,15.34
2004-09-10,31.15,31.98,30.94,31.90,2950400,15.95
2004-09-09,31.51,31.65,31.15,31.26,3432400,15.63
2004-09-08,31.80,31.85,31.45,31.54,3957600,15.77
2004-09-07,31.74,32.06,31.69,31.95,942600,15.98
2004-09-03,31.72,31.87,31.54,31.70,996000,15.85
2004-09-02,31.20,31.81,30.99,31.71,932400,15.85
2004-09-01,31.21,31.57,31.04,31.24,885400,15.62
2004-08-31,31.05,31.30,30.99,31.23,3073000,15.61
2004-08-30,30.79,31.07,30.50,31.01,1601200,15.51
2004-08-27,30.65,31.18,30.60,31.04,1472400,15.52
2004-08-26,30.70,30.91,30.54,30.65,1340000,15.32
2004-08-25,30.35,30.73,30.35,30.70,2257400,15.35
2004-08-24,30.10,30.42,30.10,30.36,2019200,15.18
2004-08-23,30.32,30.40,29.91,30.09,4333000,15.05
2004-08-20,30.30,30.55,30.27,30.32,1163200,15.16
2004-08-19,30.67,30.77,30.07,30.24,3070000,15.12
2004-08-18,30.30,30.77,30.22,30.67,1616800,15.34
2004-08-17,30.35,30.57,30.27,30.30,1955200,15.15
2004-08-16,30.58,30.70,30.33,30.35,1801800,15.18
2004-08-13,30.48,30.65,30.04,30.43,1274400,15.22
2004-08-12,30.48,30.80,30.31,30.52,1486000,15.26
2004-08-11,30.00,30.70,29.80,30.40,1211000,15.20
2004-08-10,30.27,30.33,29.75,30.04,2485000,15.02
2004-08-09,29.88,30.28,29.61,30.28,1578800,15.14
2004-08-06,30.40,30.47,29.79,30.02,1630600,15.01
2004-08-05,30.74,31.20,30.36,30.50,2323400,15.25
2004-08-04,30.03,30.90,29.58,30.69,5277800,15.35
2004-08-03,30.00,30.22,29.90,30.03,4586400,15.02
2004-08-02,30.25,30.42,29.84,30.00,2983200,15.00
2004-07-30,30.30,30.49,29.75,30.30,4632400,15.15
2004-07-29,31.00,31.01,30.19,30.21,7446200,15.10
2004-07-28,31.06,31.39,30.38,31.20,3688800,15.60
2004-07-27,31.95,32.20,30.36,31.06,7644200,15.53
2004-07-26,33.23,33.25,31.90,31.95,3867200,15.98
2004-07-23,33.27,33.79,33.03,33.23,1673400,16.61
2004-07-22,33.75,33.81,32.92,33.42,1486200,16.71
2004-07-21,34.80,34.87,33.63,33.90,1430800,16.95
2004-07-20,34.04,35.16,33.65,34.70,2169400,17.35
2004-07-19,33.69,34.08,33.26,34.04,1761000,17.02
2004-07-16,34.38,34.39,33.70,33.70,981000,16.85
2004-07-15,34.22,34.42,34.13,34.22,997000,17.11
2004-07-14,34.00,34.42,34.00,34.23,1085800,17.11
2004-07-13,34.10,34.65,34.00,34.25,1384200,17.12
2004-07-12,34.31,34.48,33.97,34.16,1055200,17.08
2004-07-09,34.40,34.61,34.04,34.31,1540600,17.16
2004-07-08,34.50,34.90,34.23,34.25,1801400,17.12
2004-07-07,34.25,34.71,34.21,34.50,1846000,17.25
2004-07-06,34.96,35.18,34.15,34.22,2504400,17.11
2004-07-02,36.35,36.35,34.41,35.16,5041000,17.58
2004-07-01,37.15,37.16,35.79,36.94,2378200,18.47
2004-06-30,36.94,37.50,36.83,37.50,2444600,18.75
2004-06-29,36.32,37.10,36.30,36.99,1860600,18.50
2004-06-28,36.42,36.77,36.33,36.40,1966000,18.20
2004-06-25,36.44,36.62,35.56,35.97,1986600,17.99
2004-06-24,36.42,36.54,36.20,36.32,1502000,18.16
2004-06-23,35.60,36.36,35.35,36.30,2101000,18.15
2004-06-22,35.55,35.84,35.29,35.50,2010400,17.75
2004-06-21,34.50,35.69,34.49,35.31,2351000,17.66
2004-06-18,34.09,34.82,34.05,34.33,1406600,17.17
2004-06-17,34.23,34.32,33.50,34.09,1935000,17.05
2004-06-16,34.25,34.73,33.40,34.63,2337000,17.32
2004-06-15,34.95,35.04,34.40,34.50,1653000,17.25
2004-06-14,34.73,35.20,34.60,34.86,1487800,17.43
2004-06-10,34.74,35.34,34.74,35.32,1212600,17.66
2004-06-09,35.02,35.25,34.80,34.80,904600,17.40
2004-06-08,35.02,35.10,34.56,35.00,1358400,17.50
2004-06-07,34.57,35.10,34.46,34.98,1344000,17.49
2004-06-04,34.74,34.98,34.25,34.42,1301400,17.21
2004-06-03,34.90,35.03,34.54,34.55,1443200,17.27
2004-06-02,35.80,35.95,35.10,35.39,1071000,17.69
2004-06-01,34.93,35.85,34.80,35.79,1858600,17.90
2004-05-28,35.00,35.22,34.76,35.03,1470600,17.51
2004-05-27,35.14,35.30,34.65,35.20,2107800,17.60
2004-05-26,34.91,35.14,34.63,35.14,2085200,17.57
2004-05-25,34.80,35.20,34.51,35.06,1836200,17.53
2004-05-24,34.97,35.21,34.65,34.92,1212800,17.46
2004-05-21,35.01,35.28,34.67,34.86,1513000,17.43
2004-05-20,35.25,35.28,34.51,34.97,1497000,17.49
2004-05-19,36.84,36.84,34.99,35.30,2893800,17.65
2004-05-18,36.45,36.86,36.36,36.77,2177600,18.39
2004-05-17,35.84,36.58,35.62,36.45,1581800,18.23
2004-05-14,36.07,36.73,35.68,36.24,1396200,18.12
2004-05-13,36.40,36.48,35.94,36.06,1863000,18.03
2004-05-12,36.05,36.68,35.66,36.64,1571600,18.32
2004-05-11,35.75,36.22,35.53,36.10,3430200,18.05
2004-05-10,37.57,37.65,35.90,36.00,2834800,18.00
2004-05-07,37.62,38.00,37.46,37.70,2204000,18.85
2004-05-06,37.30,37.94,37.17,37.68,3007400,18.84
2004-05-05,36.80,37.98,36.80,37.60,4900800,18.80
2004-05-04,36.05,37.18,35.96,37.00,3411000,18.50
2004-05-03,35.39,35.83,35.06,35.61,1913800,17.81
2004-04-30,35.17,35.60,34.68,35.40,2381400,17.70
2004-04-29,35.90,35.92,35.06,35.11,1973200,17.56
2004-04-28,36.16,36.40,35.77,36.00,4003400,18.00
2004-04-27,35.26,36.52,35.26,36.15,5156800,18.08
2004-04-26,35.05,36.35,34.60,35.25,4408200,17.62
2004-04-23,34.50,35.06,34.40,35.03,1397800,17.51
2004-04-22,34.75,35.17,34.27,34.56,1699600,17.28
2004-04-21,34.50,35.15,34.29,34.60,1307000,17.30
2004-04-20,34.65,35.00,34.48,34.60,1622200,17.30
2004-04-19,34.50,34.51,34.02,34.51,962000,17.25
2004-04-16,34.15,34.76,33.70,34.70,1895400,17.35
2004-04-15,34.03,34.25,33.54,34.05,1648000,17.02
2004-04-14,33.98,34.35,33.52,33.90,1364800,16.95
2004-04-13,34.75,34.90,34.09,34.23,1914800,17.11
2004-04-12,34.10,34.91,34.06,34.80,4310000,17.40
2004-04-08,33.65,34.80,33.65,34.28,5075800,17.14
2004-04-07,32.90,32.94,32.20,32.64,2687400,16.32
2004-04-06,34.15,34.26,32.84,32.90,3892800,16.45
2004-04-05,33.43,34.36,33.10,34.35,2398600,17.17
2004-04-02,34.75,34.88,33.30,33.68,2112200,16.84
2004-04-01,34.00,34.69,33.77,34.57,2456600,17.28
2004-03-31,33.65,34.03,33.25,34.00,1784600,17.00
2004-03-30,33.50,33.78,33.45,33.70,1062200,16.85
2004-03-29,33.09,33.50,33.05,33.50,1967200,16.75
2004-03-26,33.00,33.25,33.00,33.03,1299800,16.51
2004-03-25,32.25,33.71,32.23,33.15,2755200,16.58
2004-03-24,32.30,32.45,32.04,32.30,2527200,16.15
2004-03-23,31.85,32.90,31.80,32.55,3173200,16.27
2004-03-22,32.00,32.06,31.60,31.85,4545200,15.93
2004-03-19,32.50,32.85,32.34,32.45,2878000,16.23
2004-03-18,32.38,32.95,32.11,32.85,3213000,16.42
2004-03-17,32.16,32.66,32.16,32.55,2777600,16.27
2004-03-16,31.58,32.15,31.20,32.15,2857400,16.08
2004-03-15,31.15,31.63,30.99,31.52,3828800,15.76
2004-03-12,31.63,31.90,31.19,31.40,2219600,15.70
2004-03-11,31.80,32.09,31.44,31.65,2364600,15.82
2004-03-10,32.05,32.11,31.75,32.00,2339200,16.00
2004-03-09,32.65,32.73,32.04,32.04,2531800,16.02
2004-03-08,32.80,33.13,32.75,32.82,1230200,16.41
2004-03-05,31.80,32.96,31.70,32.80,2206400,16.40
2004-03-04,32.35,32.48,31.98,32.15,3558200,16.08
2004-03-03,31.75,32.47,31.00,32.30,4039000,16.15
2004-03-02,32.68,32.68,31.75,31.87,5089400,15.94
2004-03-01,32.66,32.70,32.07,32.68,3205800,16.34
2004-02-27,32.22,33.16,31.86,32.66,3074800,16.33
2004-02-26,32.32,32.64,31.87,32.22,3508600,16.11
2004-02-25,32.55,32.92,32.42,32.50,4090800,16.25
2004-02-24,32.00,32.80,31.75,32.65,5125800,16.33
2004-02-23,31.30,32.10,31.05,32.00,4361000,16.00
2004-02-20,31.50,31.75,31.20,31.45,5223600,15.73
2004-02-19,32.85,33.40,31.38,31.50,12700800,15.75
2004-02-18,32.22,32.49,30.90,31.85,23019200,15.93
2004-02-17,34.95,35.51,34.72,35.20,3920400,17.60
2004-02-13,35.75,35.92,34.95,34.95,6007800,17.48
2004-02-12,38.70,39.20,35.65,36.05,10283600,18.02
2004-02-11,37.30,38.33,37.30,37.99,4347400,19.00
2004-02-10,37.00,37.50,36.92,37.20,3592400,18.60
2004-02-09,36.25,36.94,35.60,36.16,2580200,18.08
2004-02-06,37.04,37.27,36.20,36.35,2554200,18.17
2004-02-05,37.51,37.51,36.20,37.00,2664000,18.50
2004-02-04,38.45,38.45,37.13,37.54,3319800,18.77
2004-02-03,37.88,38.95,37.55,38.60,4683000,19.30
2004-02-02,37.05,38.30,37.03,38.13,4912800,19.07
2004-01-30,36.75,37.17,36.57,36.85,5078800,18.42
2004-01-29,36.25,36.75,36.14,36.75,5080600,18.38
2004-01-28,36.20,36.75,36.00,36.03,3368600,18.01
2004-01-27,36.50,36.84,35.23,36.25,2541800,18.12
2004-01-26,36.35,36.77,36.19,36.47,2946600,18.24
2004-01-23,37.12,37.17,36.19,36.31,2120400,18.16
2004-01-22,37.32,37.50,36.80,37.15,2163800,18.58
2004-01-21,37.30,37.60,37.16,37.40,2260600,18.70
2004-01-20,36.60,37.31,36.46,37.30,4252400,18.65
2004-01-16,35.50,36.50,35.10,36.30,3506000,18.15
2004-01-15,35.91,36.75,35.91,36.05,2640000,18.02
2004-01-14,34.71,35.66,34.53,35.66,3501600,17.83
2004-01-13,34.70,35.93,34.42,34.62,3469200,17.31
2004-01-12,33.22,34.80,33.22,34.40,4326400,17.20
2004-01-09,33.65,34.05,32.94,32.94,3332200,16.47
2004-01-08,33.87,33.95,33.73,33.75,4601000,16.88
2004-01-07,32.50,34.20,32.49,33.97,5278600,16.99
2004-01-06,32.90,32.90,32.32,32.65,2346600,16.33
2004-01-05,33.23,33.30,32.25,33.00,3654600,16.50
2004-01-02,34.20,34.30,32.95,33.23,3061200,16.61
2003-12-31,34.80,34.90,33.87,33.99,1768600,17.00
2003-12-30,35.10,35.32,34.74,34.85,1285000,17.42
2003-12-29,35.40,35.65,34.95,35.23,1666800,17.61
2003-12-26,35.08,35.55,35.08,35.35,417200,17.67
2003-12-24,34.83,35.13,34.82,34.95,1062200,17.48
2003-12-23,35.68,35.73,34.80,34.83,2100200,17.42
2003-12-22,35.65,35.95,35.50,35.78,3061200,17.89
2003-12-19,35.90,36.14,35.61,35.77,2186600,17.89
2003-12-18,34.18,35.88,34.18,35.88,1685200,17.94
2003-12-17,34.20,34.39,33.80,34.20,2567000,17.10
2003-12-16,35.05,35.06,33.20,34.51,6367400,17.25
2003-12-15,37.50,37.51,35.60,35.60,3432600,17.80
2003-12-12,37.62,38.00,37.40,37.75,1968400,18.88
2003-12-11,36.00,38.00,36.00,37.70,3552600,18.85
2003-12-10,36.15,36.47,35.65,36.47,2820400,18.24
2003-12-09,36.88,37.00,36.00,36.23,1879200,18.11
2003-12-08,36.66,37.29,36.48,36.84,1525800,18.42
2003-12-05,36.70,37.13,36.46,36.66,1558600,18.33
2003-12-04,37.35,37.43,36.55,36.79,2003400,18.40
2003-12-03,36.62,37.80,36.50,37.45,2085800,18.73
2003-12-02,36.48,36.94,36.15,36.87,2096000,18.43
2003-12-01,36.53,36.55,36.29,36.42,1974800,18.21
2003-11-28,36.05,36.50,36.03,36.43,602200,18.22
2003-11-26,36.00,36.30,35.73,36.25,1783600,18.12
2003-11-25,35.85,36.03,35.60,35.94,3218600,17.97
2003-11-24,35.48,36.25,35.40,35.73,2055600,17.86
2003-11-21,34.80,36.01,34.80,35.42,2998000,17.71
2003-11-20,34.25,35.05,34.08,34.82,3498600,17.41
2003-11-19,34.70,35.09,34.63,35.02,1800200,17.51
2003-11-18,34.50,35.60,34.19,34.94,4192800,17.47
2003-11-17,35.91,35.93,34.11,34.65,4870000,17.33
2003-11-14,36.35,36.80,35.80,36.20,5036000,18.10
2003-11-13,34.34,35.90,34.32,35.90,3482200,17.95
2003-11-12,34.00,34.71,33.28,34.40,4053600,17.20
2003-11-11,34.20,34.38,34.11,34.23,1610800,17.11
2003-11-10,33.95,34.22,33.81,34.14,2724000,17.07
2003-11-07,34.10,34.50,34.05,34.20,2416200,17.10
2003-11-06,34.50,34.50,33.73,34.15,2957000,17.08
2003-11-05,33.35,33.50,32.90,33.40,2811800,16.70
2003-11-04,33.44,33.83,33.33,33.56,2207600,16.78
2003-11-03,33.25,34.04,33.25,33.42,3212800,16.71
2003-10-31,33.40,33.46,33.07,33.20,2074200,16.60
2003-10-30,33.50,33.50,32.72,33.42,4988600,16.71
2003-10-29,33.00,33.40,32.80,33.30,3818600,16.65
2003-10-28,32.66,33.49,32.50,33.21,4334200,16.60
2003-10-27,31.97,32.75,31.90,32.46,3070400,16.23
2003-10-24,31.10,31.95,30.93,31.78,5969000,15.89
2003-10-23,28.50,31.31,28.50,31.14,11129400,15.57
2003-10-22,28.30,28.75,27.85,28.50,4858000,14.25
2003-10-21,27.90,28.62,27.90,28.62,3386600,14.31
2003-10-20,27.60,28.26,27.52,28.13,2867000,14.06
2003-10-17,27.75,28.15,27.70,27.86,6295000,13.93
2003-10-16,27.22,27.77,27.07,27.70,3567000,13.85
2003-10-15,27.15,27.45,26.96,27.37,3109600,13.69
2003-10-14,27.28,27.53,27.04,27.32,3252600,13.66
2003-10-13,26.80,27.33,26.74,27.03,2368400,13.52
2003-10-10,26.41,26.80,26.41,26.73,2321000,13.36
2003-10-09,27.40,27.65,26.79,26.93,2973400,13.47
2003-10-08,27.35,27.69,27.22,27.55,2402000,13.77
2003-10-07,27.25,27.50,26.90,27.40,3118800,13.70
2003-10-06,26.75,27.36,26.75,27.29,5395400,13.65
2003-10-03,26.20,26.76,26.20,26.75,5785800,13.38
2003-10-02,25.87,26.55,25.85,26.28,3282600,13.14
2003-10-01,25.80,26.16,25.60,25.97,4882200,12.98
2003-09-30,25.95,26.30,25.70,25.93,7140600,12.97
2003-09-29,24.90,26.00,24.15,26.00,9656800,13.00
2003-09-26,24.08,24.95,24.03,24.95,5851200,12.48
2003-09-25,24.65,24.91,24.00,24.08,3911200,12.04
2003-09-24,24.15,24.80,24.12,24.80,4967000,12.40
2003-09-23,23.90,24.70,23.88,24.40,5665000,12.20
2003-09-22,23.95,24.02,23.25,24.02,5874400,12.01
2003-09-19,24.17,24.44,23.88,24.20,8253400,12.10
2003-09-18,24.55,24.90,24.35,24.42,5255600,12.21
2003-09-17,25.05,25.11,24.67,24.67,4150200,12.34
2003-09-16,25.62,25.62,25.01,25.10,3721400,12.55
2003-09-15,25.70,25.71,25.35,25.67,3335400,12.84
2003-09-12,25.90,26.20,25.68,25.94,3140800,12.97
2003-09-11,25.85,26.65,25.75,26.45,5158400,13.23
2003-09-10,25.50,26.16,25.40,26.02,6022600,13.01
2003-09-09,25.40,26.11,25.32,25.74,4951400,12.87
2003-09-08,25.85,26.07,25.30,25.75,5137400,12.88
2003-09-05,26.75,26.90,25.85,25.85,6177200,12.93
2003-09-04,26.55,27.34,26.39,27.15,9365400,13.57
2003-09-03,25.90,26.94,25.74,26.83,8721800,13.41
2003-09-02,26.35,26.65,25.75,26.00,5711400,13.00
2003-08-29,26.05,26.98,25.99,26.70,3997200,13.35
2003-08-28,25.50,26.16,25.50,26.12,8774000,13.06
2003-08-27,26.55,26.71,26.01,26.18,12064200,13.09
2003-08-26,26.70,27.13,26.70,26.80,13235200,13.40
2003-08-25,25.40,27.70,25.39,27.35,11448800,13.68
2003-08-22,25.50,26.30,25.22,26.20,9691200,13.10
2003-08-21,25.22,25.77,24.94,25.57,19677600,12.78