Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,37.81,38.54,37.74,38.48,11345400,38.48
2012-04-16,37.44,37.72,37.30,37.58,7513700,37.58
2012-04-13,37.10,37.51,37.10,37.35,8400600,37.35
2012-04-12,36.91,37.16,36.85,37.14,10981000,37.14
2012-04-11,37.23,37.32,36.75,36.87,16925900,36.87
2012-04-10,37.50,37.57,37.00,37.02,11253100,37.02
2012-04-09,37.74,37.86,37.56,37.59,5726500,37.59
2012-04-05,38.10,38.16,37.82,38.04,7630700,38.04
2012-04-04,38.14,38.37,38.12,38.22,6919700,38.22
2012-04-03,38.44,38.47,38.22,38.29,9606900,38.29
2012-04-02,38.05,38.49,38.03,38.38,8850300,38.38
2012-03-30,37.87,38.26,37.84,38.01,8396300,38.01
2012-03-29,37.92,38.01,37.69,37.81,8310100,37.81
2012-03-28,38.08,38.23,37.90,37.97,9181600,37.97
2012-03-27,38.65,38.67,38.32,38.36,8586100,38.07
2012-03-26,38.38,38.63,38.36,38.63,5980100,38.34
2012-03-23,38.26,38.34,38.12,38.25,5424500,37.96
2012-03-22,38.23,38.35,38.06,38.21,5664500,37.92
2012-03-21,38.31,38.48,38.17,38.31,5101600,38.02
2012-03-20,38.19,38.51,38.17,38.35,6165300,38.06
2012-03-19,38.34,38.50,38.26,38.35,6736500,38.06
2012-03-16,38.45,38.56,38.11,38.38,13560700,38.09
2012-03-15,38.13,38.30,37.99,38.30,8144100,38.01
2012-03-14,38.56,38.61,38.09,38.17,8008900,37.88
2012-03-13,38.34,38.56,38.26,38.52,6907600,38.23
2012-03-12,37.95,38.24,37.83,38.12,5409900,37.83
2012-03-09,37.91,37.98,37.80,37.95,5986400,37.66
2012-03-08,38.05,38.11,37.85,37.91,7471100,37.62
2012-03-07,37.89,37.99,37.58,37.83,10982200,37.54
2012-03-06,38.19,38.52,38.15,38.27,11427300,37.98
2012-03-05,38.21,38.49,38.20,38.35,7836900,38.06
2012-03-02,38.01,38.34,37.96,38.25,7349000,37.96
2012-03-01,38.08,38.17,37.92,38.01,6536500,37.72
2012-02-29,38.04,38.17,37.84,38.07,8322800,37.78
2012-02-28,38.02,38.20,37.81,38.00,7107400,37.71
2012-02-27,37.53,38.20,37.52,37.91,8254100,37.62
2012-02-24,37.99,38.08,37.77,37.88,7730700,37.59
2012-02-23,37.89,38.13,37.86,37.98,7668900,37.69
2012-02-22,38.44,38.60,37.87,37.99,12134000,37.70
2012-02-21,38.64,38.81,38.31,38.57,16394500,38.28
2012-02-17,38.19,38.37,37.79,38.01,11184200,37.72
2012-02-16,38.52,38.57,38.19,38.24,8225300,37.95
2012-02-15,38.33,38.72,38.22,38.29,7808600,38.00
2012-02-14,38.44,38.61,38.33,38.50,8029500,38.21
2012-02-13,38.71,38.78,38.36,38.40,7430800,38.11
2012-02-10,38.48,38.63,38.35,38.58,6107000,38.29
2012-02-09,38.56,38.78,38.55,38.64,4800900,38.35
2012-02-08,38.46,38.65,38.40,38.54,6015500,38.25
2012-02-07,38.53,38.62,38.36,38.51,5800100,38.22
2012-02-06,38.87,38.94,38.61,38.70,5310700,38.41
2012-02-03,38.81,39.06,38.77,38.88,5970500,38.59
2012-02-02,38.55,38.70,38.48,38.58,4903700,38.29
2012-02-01,38.52,38.79,38.44,38.47,5254800,38.18
2012-01-31,38.25,38.36,38.03,38.30,6687500,38.01
2012-01-30,38.31,38.33,38.03,38.18,6203300,37.89
2012-01-27,38.62,38.64,38.27,38.47,6794500,38.18
2012-01-26,38.56,38.90,38.38,38.60,6497200,38.31
2012-01-25,38.12,39.00,38.10,38.37,10357500,38.08
2012-01-24,38.37,38.60,38.20,38.30,7433400,38.01
2012-01-23,38.62,38.66,38.22,38.47,8766800,38.18
2012-01-20,38.81,38.81,38.36,38.67,7219000,38.38
2012-01-19,38.79,38.84,38.45,38.70,6959300,38.41
2012-01-18,38.14,38.82,38.14,38.72,11589500,38.43
2012-01-17,38.14,38.53,38.01,38.13,8495000,37.84
2012-01-13,38.18,38.25,37.72,37.77,10413800,37.48
2012-01-12,38.11,38.27,37.96,38.22,6206800,37.93
2012-01-11,37.96,38.07,37.73,37.93,5576500,37.64
2012-01-10,38.06,38.15,37.90,38.02,6825700,37.73
2012-01-09,37.67,37.77,37.44,37.72,5238800,37.43
2012-01-06,37.92,37.96,37.50,37.55,7954400,37.27
2012-01-05,37.43,37.89,37.39,37.74,8508400,37.45
2012-01-04,37.35,37.51,37.17,37.39,7333300,37.11
2012-01-03,37.95,38.05,37.20,37.27,8773000,36.99
2011-12-30,37.40,37.57,37.32,37.36,4405700,37.08
2011-12-29,37.32,37.68,37.29,37.68,4104700,37.40
2011-12-28,37.44,37.49,37.23,37.26,4320300,36.98
2011-12-27,37.70,37.93,37.61,37.70,4950900,37.13
2011-12-23,37.31,37.74,37.22,37.74,4739000,37.17
2011-12-22,37.54,37.54,37.06,37.31,8643700,36.74
2011-12-21,36.93,37.53,36.93,37.35,12053200,36.78
2011-12-20,36.51,36.97,36.48,36.91,8357500,36.35
2011-12-19,36.71,36.80,36.14,36.22,7449600,35.67
2011-12-16,36.65,36.80,36.28,36.49,14249100,35.94
2011-12-15,36.23,36.62,36.23,36.46,6424800,35.91
2011-12-14,36.01,36.42,36.01,36.16,7480500,35.61
2011-12-13,36.57,36.85,36.21,36.28,6916400,35.73
2011-12-12,36.64,36.66,36.17,36.42,5789900,35.87
2011-12-09,36.26,36.90,36.26,36.70,7018700,36.14
2011-12-08,36.24,36.54,36.08,36.15,7631900,35.60
2011-12-07,36.36,36.55,36.23,36.35,8526800,35.80
2011-12-06,36.55,36.71,36.29,36.51,8309600,35.96
2011-12-05,36.86,36.90,36.27,36.51,7598000,35.96
2011-12-02,36.63,36.63,36.37,36.50,9674500,35.95
2011-12-01,36.17,36.63,36.12,36.50,11229500,35.95
2011-11-30,35.97,36.15,35.85,36.15,12589100,35.60
2011-11-29,35.01,35.45,34.95,35.33,7402800,34.79
2011-11-28,34.57,35.04,34.48,34.89,5972400,34.36
2011-11-25,34.19,34.52,34.10,34.32,3364700,33.80
2011-11-23,34.40,34.50,34.22,34.23,7267400,33.71
2011-11-22,34.35,34.74,34.25,34.55,7628000,34.03
2011-11-21,34.39,34.65,34.14,34.30,12548700,33.78
2011-11-18,34.93,35.05,34.73,34.77,7735900,34.24
2011-11-17,35.00,35.27,34.73,34.96,7221600,34.43
2011-11-16,35.17,35.65,35.05,35.18,6956900,34.65
2011-11-15,35.40,35.60,35.30,35.48,5189000,34.94
2011-11-14,35.64,35.66,35.27,35.43,4833800,34.89
2011-11-11,35.45,35.70,35.45,35.57,8418300,35.03
2011-11-10,35.07,35.25,34.88,35.13,6955400,34.60
2011-11-09,35.12,35.16,34.67,34.76,9116700,34.23
2011-11-08,35.52,35.54,35.12,35.48,7523400,34.94
2011-11-07,35.31,35.40,34.85,35.33,12348700,34.79
2011-11-04,35.74,35.76,35.05,35.18,9785400,34.65
2011-11-03,35.92,36.30,35.37,35.78,14217000,35.24
2011-11-02,34.99,35.05,34.46,34.64,8235900,34.11
2011-11-01,34.56,34.92,34.47,34.56,10529700,34.03
2011-10-31,35.08,35.46,35.08,35.18,9504000,34.65
2011-10-28,35.40,35.67,35.17,35.40,7823000,34.86
2011-10-27,35.66,35.70,35.11,35.47,15826300,34.93
2011-10-26,35.36,35.39,34.85,35.02,9004500,34.49
2011-10-25,35.35,35.48,34.80,34.93,9273500,34.40
2011-10-24,35.24,35.36,35.00,35.28,5931400,34.74
2011-10-21,35.35,35.35,35.02,35.20,10737700,34.67
2011-10-20,34.97,35.30,34.93,35.06,8171600,34.53
2011-10-19,35.06,35.38,34.67,34.85,8062900,34.32
2011-10-18,34.81,35.50,34.75,35.24,10094700,34.70
2011-10-17,35.25,35.44,34.74,34.77,6767600,34.24
2011-10-14,35.25,35.32,34.90,35.23,7960500,34.69
2011-10-13,34.44,35.05,34.42,34.85,7154800,34.32
2011-10-12,34.57,34.83,34.48,34.60,8164800,34.07
2011-10-11,34.22,34.61,34.15,34.40,5839100,33.88
2011-10-10,34.14,34.30,33.73,34.30,7004500,33.78
2011-10-07,33.79,34.03,33.52,33.76,10070900,33.25
2011-10-06,32.83,33.58,32.65,33.56,10060300,33.05
2011-10-05,32.82,32.96,32.51,32.89,13360000,32.39
2011-10-04,32.88,32.90,31.88,32.86,20500000,32.36
2011-10-03,33.33,33.71,33.07,33.08,11764800,32.58
2011-09-30,34.30,34.79,33.56,33.58,12893400,33.07
2011-09-29,34.71,34.80,34.15,34.48,7932000,33.96
2011-09-28,34.71,35.02,34.15,34.23,10046600,33.71
2011-09-27,34.90,35.24,34.52,34.93,10828900,34.11
2011-09-26,33.84,34.32,33.65,34.26,9705700,33.46
2011-09-23,33.46,33.86,33.37,33.72,10821300,32.93
2011-09-22,32.71,33.83,32.70,33.71,13359900,32.92
2011-09-21,34.60,34.81,34.11,34.13,11457400,33.33
2011-09-20,34.87,34.98,34.50,34.52,9361600,33.71
2011-09-19,34.75,35.05,34.63,34.87,8857200,34.06
2011-09-16,35.04,35.16,34.84,35.06,14711000,34.24
2011-09-15,34.84,35.06,34.54,34.95,8533300,34.13
2011-09-14,34.39,34.84,33.96,34.53,9167400,33.72
2011-09-13,34.23,34.28,33.85,34.23,9473700,33.43
2011-09-12,34.10,34.29,33.68,34.25,12112400,33.45
2011-09-09,34.76,34.76,34.01,34.51,13032200,33.70
2011-09-08,34.57,35.52,34.54,35.06,14627000,34.24
2011-09-07,34.54,34.96,34.35,34.78,13528500,33.97
2011-09-06,33.68,34.16,33.54,34.08,10705400,33.28
2011-09-02,34.45,34.78,34.22,34.27,8571800,33.47
2011-09-01,34.91,35.10,34.74,34.81,9704300,34.00
2011-08-31,34.83,35.19,34.78,35.02,11402400,34.20
2011-08-30,34.57,34.87,34.29,34.71,8939100,33.90
2011-08-29,34.24,34.68,34.17,34.57,7700300,33.76
2011-08-26,33.52,34.09,32.90,33.95,9229600,33.16
2011-08-25,34.31,34.40,33.51,33.61,9086400,32.82
2011-08-24,34.03,34.27,33.80,34.22,8550600,33.42
2011-08-23,33.66,34.09,33.34,34.09,11476300,33.29
2011-08-22,34.22,34.22,33.47,33.55,9804500,32.77
2011-08-19,33.57,34.28,33.44,33.45,15545100,32.67
2011-08-18,33.94,34.36,33.50,33.81,15868200,33.02
2011-08-17,34.43,34.76,34.32,34.53,11355000,33.72
2011-08-16,34.46,34.54,34.03,34.21,12692900,33.41
2011-08-15,34.59,34.84,34.37,34.68,10505500,33.87
2011-08-12,34.21,34.57,33.90,34.40,14456700,33.60
2011-08-11,32.70,34.44,32.63,34.10,22893800,33.30
2011-08-10,33.98,34.00,32.65,32.80,23874400,32.03
2011-08-09,33.96,34.25,32.80,34.22,28544300,33.42
2011-08-08,33.94,34.77,33.57,33.71,31334700,32.92
2011-08-05,34.89,35.30,34.15,34.87,32604500,34.06
2011-08-04,36.03,36.30,33.72,33.78,60754400,32.99
2011-08-03,34.08,34.32,33.80,34.30,10799100,33.50
2011-08-02,34.16,34.49,34.13,34.14,11035900,33.34
2011-08-01,34.61,34.64,33.94,34.34,8035600,33.54
2011-07-29,34.34,34.64,34.26,34.38,8084600,33.58
2011-07-28,34.58,34.82,34.55,34.59,6965000,33.78
2011-07-27,34.81,34.90,34.48,34.53,9316000,33.72
2011-07-26,35.09,35.10,34.83,34.91,8275900,34.09
2011-07-25,35.25,35.34,35.00,35.03,6456500,34.21
2011-07-22,35.58,35.58,35.37,35.43,5697600,34.60
2011-07-21,35.40,35.57,35.30,35.47,11803100,34.64
2011-07-20,35.39,35.45,35.20,35.26,8300200,34.44
2011-07-19,35.26,35.46,35.21,35.25,9586600,34.43
2011-07-18,35.28,35.35,34.95,35.18,8494000,34.36
2011-07-15,35.39,35.46,35.16,35.37,12177800,34.54
2011-07-14,35.37,35.64,35.17,35.37,9833100,34.54
2011-07-13,35.48,35.60,35.26,35.36,6319400,34.53
2011-07-12,35.43,35.69,35.40,35.40,7076000,34.57
2011-07-11,35.52,35.74,35.35,35.51,7001600,34.68
2011-07-08,35.75,35.93,35.62,35.71,9296800,34.88
2011-07-07,35.98,36.02,35.82,35.93,11192400,35.09
2011-07-06,35.61,35.87,35.56,35.85,9081500,35.01
2011-07-05,35.39,35.70,35.39,35.62,9660000,34.79
2011-07-01,35.04,35.50,34.98,35.47,5831400,34.64
2011-06-30,34.92,35.47,34.92,35.23,8871600,34.41
2011-06-29,34.69,34.95,34.64,34.83,8743300,34.02
2011-06-28,34.50,35.00,34.38,34.53,11392000,33.72
2011-06-27,34.61,34.81,34.45,34.50,9548400,33.41
2011-06-24,34.33,34.67,34.31,34.60,11485100,33.51
2011-06-23,34.45,34.46,33.87,34.26,11113400,33.18
2011-06-22,34.74,34.84,34.63,34.66,4934700,33.57
2011-06-21,34.95,34.95,34.74,34.81,5254700,33.71
2011-06-20,34.39,34.98,34.39,34.80,6981000,33.70
2011-06-17,34.48,34.72,34.41,34.48,11973400,33.39
2011-06-16,33.97,34.36,33.89,34.30,8211100,33.22
2011-06-15,34.14,34.25,33.82,34.02,10936300,32.95
2011-06-14,34.37,34.45,34.08,34.26,7587100,33.18
2011-06-13,34.12,34.35,33.76,34.12,5932100,33.04
2011-06-10,34.04,34.20,33.75,33.79,7942800,32.72
2011-06-09,34.06,34.39,33.93,34.22,6567600,33.14
2011-06-08,33.92,34.18,33.83,34.06,6618300,32.98
2011-06-07,34.12,34.26,34.02,34.04,10644000,32.97
2011-06-06,34.07,34.18,33.96,34.06,11748300,32.98
2011-06-03,34.08,34.30,34.05,34.10,7964100,33.02
2011-06-02,34.66,34.76,34.24,34.42,9933900,33.33
2011-06-01,34.91,34.99,34.66,34.73,8141600,33.63
2011-05-31,34.79,35.00,34.74,34.97,12874400,33.87
2011-05-27,34.65,34.92,34.65,34.75,4367300,33.65
2011-05-26,34.43,34.75,34.28,34.62,5823100,33.53
2011-05-25,34.43,34.81,34.40,34.43,10336100,33.34
2011-05-24,34.86,35.03,34.83,34.87,7662700,33.77
2011-05-23,34.97,35.06,34.87,34.98,7815500,33.88
2011-05-20,35.05,35.44,34.70,35.23,11797600,34.12
2011-05-19,34.98,35.10,34.86,34.99,8682100,33.89
2011-05-18,34.83,34.95,34.68,34.88,7096100,33.78
2011-05-17,34.51,34.92,34.48,34.83,11620400,33.73
2011-05-16,34.84,34.90,34.51,34.54,8787900,33.45
2011-05-13,34.80,35.10,34.66,34.89,12749700,33.79
2011-05-12,34.30,34.91,34.30,34.75,9416200,33.65
2011-05-11,34.27,34.49,34.15,34.27,8148200,33.19
2011-05-10,34.11,34.27,34.09,34.22,6585500,33.14
2011-05-09,33.81,34.10,33.80,34.04,10637800,32.97
2011-05-06,33.94,34.49,33.93,34.08,16559400,33.00
2011-05-05,33.84,33.94,33.22,33.39,17216900,32.34
2011-05-04,33.88,34.00,33.79,33.85,9109800,32.78
2011-05-03,33.88,33.95,33.72,33.87,8226400,32.80
2011-05-02,33.60,33.87,33.47,33.79,7821500,32.72
2011-04-29,33.55,33.90,33.46,33.59,10400000,32.53
2011-04-28,33.51,33.77,33.48,33.60,10124600,32.54
2011-04-27,33.37,33.66,33.37,33.57,8400800,32.51
2011-04-26,33.21,33.44,33.10,33.39,6300000,32.34
2011-04-25,33.45,33.45,33.00,33.07,7283200,32.03
2011-04-21,33.57,33.68,33.20,33.38,7073600,32.33
2011-04-20,33.50,33.67,33.38,33.56,9250700,32.50
2011-04-19,33.20,33.41,33.11,33.40,9920400,32.35
2011-04-18,32.72,33.32,32.70,33.22,14206700,32.17
2011-04-15,32.94,33.54,32.78,33.36,21306600,32.31
2011-04-14,32.28,32.96,32.19,32.95,21267500,31.91
2011-04-13,32.24,32.46,32.17,32.40,10537300,31.38
2011-04-12,31.78,32.17,31.77,32.14,9804800,31.13
2011-04-11,31.73,32.09,31.69,32.03,8593400,31.02
2011-04-08,31.85,31.88,31.60,31.67,7839900,30.67
2011-04-07,31.79,31.82,31.61,31.78,8158500,30.78
2011-04-06,31.59,31.80,31.56,31.75,6033000,30.75
2011-04-05,31.42,31.55,31.35,31.49,6699200,30.50
2011-04-04,31.71,31.71,31.47,31.51,5546500,30.51
2011-04-01,31.44,31.65,31.42,31.61,6243100,30.61
2011-03-31,31.48,31.70,31.35,31.36,10200300,30.37
2011-03-30,31.37,31.51,31.23,31.48,6577200,30.49
2011-03-29,31.22,31.33,31.06,31.27,8764800,30.28
2011-03-28,31.35,31.60,31.29,31.47,6950800,30.20
2011-03-25,31.35,31.49,31.24,31.26,7123400,29.99
2011-03-24,31.24,31.35,31.07,31.28,6051100,30.01
2011-03-23,31.09,31.14,30.76,31.11,7489900,29.85
2011-03-22,30.89,31.08,30.89,31.03,6296500,29.77
2011-03-21,30.78,31.01,30.43,30.89,14984300,29.64
2011-03-18,30.96,31.08,30.78,30.99,10564700,29.73
2011-03-17,31.06,31.19,30.45,30.76,12837400,29.51
2011-03-16,31.02,31.05,30.71,30.85,11389000,29.60
2011-03-15,30.97,31.21,30.84,31.13,10119400,29.87
2011-03-14,31.51,31.60,31.26,31.36,6791200,30.09
2011-03-11,31.53,31.79,31.41,31.70,6473000,30.42
2011-03-10,31.49,31.62,31.38,31.50,8637300,30.22
2011-03-09,31.34,31.71,31.32,31.67,5943800,30.39
2011-03-08,31.43,31.47,31.26,31.45,8472200,30.18
2011-03-07,31.56,31.58,31.18,31.33,12234400,30.06
2011-03-04,31.86,31.87,31.41,31.58,19309400,30.30
2011-03-03,31.66,31.87,31.61,31.81,11585400,30.52
2011-03-02,31.57,31.74,31.29,31.49,6816200,30.21
2011-03-01,31.76,31.88,31.48,31.55,8171500,30.27
2011-02-28,31.82,31.84,31.51,31.84,9314400,30.55
2011-02-25,31.75,31.96,31.63,31.71,8249900,30.43
2011-02-24,31.64,31.97,31.64,31.78,9432400,30.49
2011-02-23,31.48,32.20,31.45,31.68,18315200,30.40
2011-02-22,30.72,31.53,30.66,31.47,14453400,30.20
2011-02-18,30.87,30.98,30.66,30.91,7860600,29.66
2011-02-17,30.69,30.93,30.61,30.84,7257600,29.59
2011-02-16,30.68,30.80,30.43,30.80,12013600,29.55
2011-02-15,30.39,30.67,30.26,30.67,7831300,29.43
2011-02-14,30.67,30.74,30.39,30.49,11068800,29.26
2011-02-11,30.50,30.73,30.24,30.66,23766300,29.42
2011-02-10,31.20,31.24,30.76,31.11,16277900,29.85
2011-02-09,30.97,31.25,30.95,31.24,6390100,29.97
2011-02-08,30.93,31.13,30.73,31.13,9267100,29.87
2011-02-07,31.18,31.18,30.64,30.87,10193000,29.62
2011-02-04,30.89,31.22,30.72,31.19,6594900,29.93
2011-02-03,30.56,30.81,30.49,30.74,4926800,29.49
2011-02-02,30.66,30.73,30.47,30.56,5522200,29.32
2011-02-01,30.67,30.78,30.44,30.67,6914300,29.43
2011-01-31,30.53,31.00,30.21,30.57,10801100,29.33
2011-01-28,30.50,30.73,30.50,30.53,11356900,29.29
2011-01-27,30.98,31.03,30.50,30.54,11887300,29.30
2011-01-26,31.28,31.28,30.98,31.03,10967900,29.77
2011-01-25,31.35,31.46,31.01,31.18,9323800,29.92
2011-01-24,31.39,31.77,31.27,31.43,12116800,30.16
2011-01-21,31.09,31.35,31.03,31.35,10612400,30.08
2011-01-20,31.29,31.38,31.13,31.23,10411400,29.97
2011-01-19,31.09,31.25,30.89,31.18,8479500,29.92
2011-01-18,31.41,31.52,30.89,31.05,11693500,29.79
2011-01-14,31.51,31.52,31.28,31.34,6005400,30.07
2011-01-13,31.56,31.71,31.38,31.44,6647000,30.17
2011-01-12,31.34,31.72,31.32,31.50,6225800,30.22
2011-01-11,31.29,31.45,31.18,31.29,6619200,30.02
2011-01-10,30.91,31.24,30.89,31.21,5462800,29.95
2011-01-07,31.39,31.43,31.14,31.19,6747800,29.93
2011-01-06,31.60,31.60,31.18,31.27,7661500,30.00
2011-01-05,31.46,31.75,31.46,31.53,10456100,30.25
2011-01-04,31.61,31.75,31.36,31.60,11578300,30.32
2011-01-03,31.76,31.76,31.48,31.67,8525800,30.39
2010-12-31,31.50,31.63,31.37,31.51,3398900,30.23
2010-12-30,31.34,31.61,31.31,31.51,4033200,30.23
2010-12-29,31.72,31.82,31.56,31.56,5259600,30.28
2010-12-28,31.71,31.89,31.61,31.86,4900000,30.29
2010-12-27,31.81,31.84,31.58,31.61,4520700,30.05
2010-12-23,31.90,31.97,31.82,31.88,4491200,30.31
2010-12-22,31.78,31.97,31.74,31.88,5854300,30.31
2010-12-21,31.87,31.98,31.81,31.84,7235900,30.27
2010-12-20,31.95,31.98,31.70,31.73,9979700,30.17
2010-12-17,31.67,31.95,31.53,31.93,11699500,30.36
2010-12-16,31.48,31.65,31.30,31.64,7204400,30.08
2010-12-15,31.27,31.59,31.24,31.48,8873000,29.93
2010-12-14,30.97,31.50,30.93,31.39,9021600,29.84
2010-12-13,30.88,31.00,30.70,30.88,6556300,29.36
2010-12-10,31.14,31.22,30.63,30.75,8904000,29.24
2010-12-09,31.10,31.15,30.93,31.09,7647900,29.56
2010-12-08,30.68,31.05,30.60,31.03,10122900,29.50
2010-12-07,30.51,30.69,30.39,30.64,9008200,29.13
2010-12-06,30.24,30.32,30.10,30.29,7117800,28.80
2010-12-03,30.22,30.51,30.20,30.32,7376400,28.83
2010-12-02,30.70,30.76,30.28,30.43,10450000,28.93
2010-12-01,30.46,30.72,30.35,30.63,8651500,29.12
2010-11-30,30.03,30.35,29.95,30.25,9512000,28.76
2010-11-29,30.18,30.22,29.80,30.19,10226100,28.70
2010-11-26,30.39,30.43,30.23,30.30,3166400,28.81
2010-11-24,30.43,30.56,30.35,30.54,5481600,29.04
2010-11-23,30.34,30.35,30.12,30.23,7526800,28.74
2010-11-22,30.41,30.59,30.30,30.55,7115800,29.05
2010-11-19,30.72,30.79,30.36,30.44,8807900,28.94
2010-11-18,30.66,30.83,30.52,30.72,8216000,29.21
2010-11-17,30.39,30.57,30.30,30.49,6794500,28.99
2010-11-16,30.64,30.71,30.25,30.34,10834100,28.85
2010-11-15,30.67,30.90,30.66,30.79,8001600,29.27
2010-11-12,30.26,30.76,30.23,30.62,8077700,29.11
2010-11-11,30.41,30.51,30.28,30.46,8091500,28.96
2010-11-10,30.66,30.68,30.39,30.50,10176000,29.00
2010-11-09,31.29,31.29,30.50,30.62,13387700,29.11
2010-11-08,31.10,31.23,30.71,31.12,9705400,29.59
2010-11-05,31.29,31.56,30.60,31.08,20031300,29.55
2010-11-04,31.91,32.20,31.75,31.79,12912100,30.22
2010-11-03,31.81,32.00,31.44,31.57,12054200,30.02
2010-11-02,32.16,32.25,31.80,31.84,9465300,30.27
2010-11-01,32.35,32.46,31.74,31.78,9165600,30.22
2010-10-29,32.04,32.27,31.99,32.27,6613200,30.68
2010-10-28,32.22,32.37,31.94,32.14,7089100,30.56
2010-10-27,32.19,32.19,31.75,32.00,6967700,30.42
2010-10-26,32.45,32.67,32.14,32.33,8841700,30.74
2010-10-25,31.97,32.61,31.97,32.47,10754100,30.87
2010-10-22,31.85,32.00,31.77,31.90,6142600,30.33
2010-10-21,31.80,32.18,31.67,31.82,7781000,30.25
2010-10-20,31.51,31.92,31.51,31.80,7348800,30.23
2010-10-19,31.51,31.83,31.34,31.45,7583900,29.90
2010-10-18,31.69,31.84,31.57,31.66,10117900,30.10
2010-10-15,31.90,32.00,31.51,31.65,7917700,30.09
2010-10-14,31.58,31.81,31.49,31.80,7620300,30.23
2010-10-13,31.30,31.65,31.15,31.49,6736500,29.94
2010-10-12,31.06,31.22,30.80,31.15,8055400,29.62
2010-10-11,30.88,31.08,30.75,31.04,4901400,29.51
2010-10-08,31.34,31.34,30.77,30.93,10323600,29.41
2010-10-07,31.37,31.51,30.96,31.19,5790000,29.65
2010-10-06,31.32,31.50,31.24,31.30,6644300,29.76
2010-10-05,31.06,31.39,31.00,31.28,7924500,29.74
2010-10-04,31.11,31.27,30.90,30.94,6106500,29.42
2010-10-01,30.99,31.25,30.74,31.21,8491000,29.67
2010-09-30,31.29,31.46,30.83,30.86,11105800,29.34
2010-09-29,31.40,31.45,31.10,31.21,7292400,29.67
2010-09-28,31.64,31.64,31.20,31.48,7905200,29.93
2010-09-27,31.91,31.98,31.77,31.80,6404700,29.96
2010-09-24,31.53,31.95,31.49,31.95,15759000,30.10
2010-09-23,31.10,31.60,30.95,31.27,12740600,29.46
2010-09-22,31.63,31.79,31.23,31.31,9030400,29.50
2010-09-21,31.55,31.66,31.29,31.62,8068200,29.79
2010-09-20,31.35,31.62,31.23,31.57,7774300,29.74
2010-09-17,31.51,31.60,31.24,31.35,8167000,29.53
2010-09-16,31.51,31.58,31.25,31.40,9910400,29.58
2010-09-15,31.10,31.59,31.04,31.59,10928300,29.76
2010-09-14,30.85,31.17,30.79,31.05,6255200,29.25
2010-09-13,30.94,31.07,30.77,30.95,6097500,29.16
2010-09-10,30.74,30.85,30.60,30.78,3835100,29.00
2010-09-09,30.70,30.80,30.38,30.74,7479000,28.96
2010-09-08,30.42,30.74,30.41,30.58,5820600,28.81
2010-09-07,30.48,30.57,30.32,30.35,4932500,28.59
2010-09-03,30.45,30.67,30.33,30.58,7534200,28.81
2010-09-02,30.42,30.42,29.90,30.35,9270300,28.59
2010-09-01,30.15,30.41,30.13,30.38,10831600,28.62
2010-08-31,29.68,30.08,29.61,29.91,9189300,28.18
2010-08-30,29.97,30.23,29.69,29.70,7587900,27.98
2010-08-27,29.54,30.05,29.34,30.00,11784400,28.26
2010-08-26,29.58,29.65,29.10,29.42,8017500,27.72
2010-08-25,29.16,29.66,29.02,29.59,10493400,27.88
2010-08-24,28.88,29.53,28.88,29.29,14272500,27.59
2010-08-23,29.19,29.29,29.07,29.15,6858300,27.46
2010-08-20,29.01,29.21,28.92,29.10,9789100,27.41
2010-08-19,29.25,29.29,28.85,29.13,9415800,27.44
2010-08-18,29.30,29.42,29.06,29.34,10030100,27.64
2010-08-17,29.54,29.60,29.02,29.26,13854000,27.57
2010-08-16,29.32,29.59,29.17,29.45,5439800,27.74
2010-08-13,29.48,29.66,29.38,29.50,4829500,27.79
2010-08-12,29.44,29.63,29.30,29.50,7061400,27.79
2010-08-11,29.99,30.15,29.53,29.58,9005300,27.87
2010-08-10,30.18,30.55,30.11,30.27,7565100,28.52
2010-08-09,30.40,30.50,30.23,30.39,7402700,28.63
2010-08-06,29.97,30.57,29.96,30.36,15450100,28.60
2010-08-05,29.60,29.76,29.31,29.66,15964900,27.94
2010-08-04,29.28,29.89,29.25,29.75,10223300,28.03
2010-08-03,29.33,29.41,29.12,29.28,7739900,27.58
2010-08-02,29.49,29.62,29.38,29.49,7719500,27.78
2010-07-30,28.99,29.32,28.76,29.21,6954500,27.52
2010-07-29,29.68,29.68,28.87,29.11,10015900,27.42
2010-07-28,30.00,30.06,29.67,29.72,7256500,28.00
2010-07-27,29.77,29.98,29.56,29.88,7463100,28.15
2010-07-26,29.60,29.80,29.52,29.72,6161300,28.00
2010-07-23,29.27,29.80,29.25,29.62,7248500,27.90
2010-07-22,28.97,29.38,28.97,29.28,6404000,27.58
2010-07-21,29.25,29.27,28.72,28.84,7271200,27.17
2010-07-20,28.67,29.24,28.56,29.21,8830000,27.52
2010-07-19,28.80,28.92,28.69,28.83,5005200,27.16
2010-07-16,29.19,29.29,28.66,28.81,12130600,27.14
2010-07-15,29.30,29.39,28.93,29.32,6594600,27.62
2010-07-14,29.42,29.47,29.19,29.32,6171200,27.62
2010-07-13,29.17,29.53,29.12,29.40,7802000,27.70
2010-07-12,28.89,29.06,28.85,29.00,5357900,27.32
2010-07-09,29.07,29.13,28.77,28.99,6014700,27.31
2010-07-08,28.92,29.07,28.82,29.03,8608500,27.35
2010-07-07,28.33,28.84,28.21,28.79,10063500,27.12
2010-07-06,27.92,28.40,27.85,28.25,10744500,26.61
2010-07-02,28.15,28.15,27.59,27.82,6974300,26.21
2010-07-01,28.00,28.04,27.71,28.00,9408400,26.38
2010-06-30,28.27,28.43,27.85,28.00,17784400,26.38
2010-06-29,28.75,28.80,28.35,28.44,12794500,26.79
2010-06-28,29.38,29.39,28.92,28.94,12533600,27.26
2010-06-25,29.57,29.60,29.28,29.33,19455900,27.36
2010-06-24,29.40,29.74,29.40,29.47,7824600,27.49
2010-06-23,29.44,29.68,29.16,29.54,12129200,27.55
2010-06-22,29.82,29.97,29.34,29.36,15472400,27.39
2010-06-21,30.17,30.24,29.84,29.94,7515100,27.93
2010-06-18,30.00,30.17,29.55,30.01,12964300,27.99
2010-06-17,29.80,30.01,29.67,29.98,10024200,27.96
2010-06-16,29.61,29.76,29.43,29.73,7395300,27.73
2010-06-15,29.38,29.72,29.29,29.71,9425100,27.71
2010-06-14,29.49,29.66,29.31,29.39,8373900,27.41
2010-06-11,29.16,29.32,28.94,29.30,6120800,27.33
2010-06-10,29.12,29.50,29.08,29.38,11677000,27.40
2010-06-09,28.68,29.31,28.63,28.88,11465200,26.94
2010-06-08,28.40,28.66,28.24,28.64,13230600,26.71
2010-06-07,28.61,28.87,28.30,28.32,11341600,26.42
2010-06-04,29.07,29.07,28.40,28.51,11820400,26.59
2010-06-03,29.53,29.60,29.06,29.28,13756000,27.31
2010-06-02,29.02,29.53,29.00,29.53,13476200,27.54
2010-06-01,28.64,29.24,28.55,28.90,13060800,26.96
2010-05-28,29.08,29.16,28.57,28.60,10890100,26.68
2010-05-27,28.80,29.08,28.57,29.06,14550400,27.11
2010-05-26,28.48,28.98,28.38,28.40,13963300,26.49
2010-05-25,28.52,28.52,27.93,28.37,29024300,26.46
2010-05-24,29.53,29.53,28.90,28.93,14092300,26.99
2010-05-21,28.95,29.73,28.62,29.69,17770700,27.69
2010-05-20,30.04,30.07,29.12,29.13,26854200,27.17
2010-05-19,29.98,30.45,29.77,30.29,14037000,28.25
2010-05-18,30.34,30.64,30.03,30.03,15063900,28.01
2010-05-17,30.39,30.64,30.09,30.55,13596300,28.50
2010-05-14,30.27,30.36,29.59,30.03,16105400,28.01
2010-05-13,30.40,30.63,30.20,30.31,11088500,28.27
2010-05-12,30.59,30.59,30.13,30.40,10452000,28.36
2010-05-11,30.33,30.78,30.25,30.37,12701000,28.33
2010-05-10,30.36,30.59,30.15,30.52,21019000,28.47
2010-05-07,29.90,30.44,29.27,30.07,34280700,28.05
2010-05-06,29.63,29.82,27.49,29.21,20860400,27.25
2010-05-05,29.64,29.89,29.47,29.75,14565400,27.75
2010-05-04,29.72,29.93,29.55,29.57,14595300,27.58
2010-05-03,29.73,30.02,29.55,29.90,11894800,27.89
2010-04-30,29.95,30.03,29.54,29.60,12490200,27.61
2010-04-29,29.99,30.09,29.78,29.91,11464700,27.90
2010-04-28,29.54,29.93,29.35,29.75,10251200,27.75
2010-04-27,29.99,30.05,29.48,29.50,10743100,27.52
2010-04-26,30.21,30.40,29.97,30.09,9148000,28.07
2010-04-23,30.35,30.40,29.80,30.09,11843800,28.07
2010-04-22,30.25,30.35,30.01,30.19,11029400,28.16
2010-04-21,30.52,30.56,30.18,30.25,14100500,28.22
2010-04-20,30.81,30.94,30.35,30.45,9387900,28.40
2010-04-19,30.66,30.83,30.29,30.79,10369100,28.72
2010-04-16,30.87,30.96,30.54,30.66,11718000,28.60
2010-04-15,30.88,31.09,30.66,31.07,15277900,28.98
2010-04-14,30.67,30.89,30.55,30.88,9356100,28.80
2010-04-13,30.26,30.73,30.21,30.65,10297400,28.59
2010-04-12,30.32,30.41,30.24,30.34,5293300,28.30
2010-04-09,30.17,30.29,29.98,30.24,11309700,28.21
2010-04-08,30.00,30.29,29.91,30.13,7826900,28.10
2010-04-07,30.06,30.32,30.00,30.07,8486300,28.05
2010-04-06,30.20,30.25,30.02,30.08,10026400,28.06
2010-04-05,30.48,30.53,30.16,30.21,10098800,28.18
2010-04-01,30.40,30.50,30.20,30.34,9584100,28.30
2010-03-31,30.52,30.52,30.20,30.24,8654100,28.21
2010-03-30,30.63,30.79,30.34,30.50,9197700,28.45
2010-03-29,30.40,30.60,30.26,30.54,10126800,28.49
2010-03-26,30.74,30.84,30.33,30.63,17103100,28.30
2010-03-25,30.79,30.98,30.73,30.80,14827800,28.46
2010-03-24,30.76,30.89,30.58,30.72,17918800,28.38
2010-03-23,29.83,30.80,29.76,30.78,28224800,28.44
2010-03-22,29.56,29.83,29.51,29.73,8633800,27.47
2010-03-19,29.94,29.99,29.50,29.63,16580200,27.38
2010-03-18,29.76,29.99,29.68,29.83,10776900,27.56
2010-03-17,29.74,29.79,29.54,29.70,15558100,27.44
2010-03-16,29.75,29.77,29.50,29.69,11378600,27.43
2010-03-15,29.41,29.77,29.40,29.56,9896900,27.31
2010-03-12,29.38,29.60,29.34,29.45,8989700,27.21
2010-03-11,29.32,29.42,29.11,29.42,8597100,27.18
2010-03-10,29.27,29.51,29.17,29.38,13906700,27.15
2010-03-09,29.39,29.44,29.16,29.23,14592500,27.01
2010-03-08,29.36,29.43,29.09,29.17,7578600,26.95
2010-03-05,29.19,29.38,29.02,29.34,12133500,27.11
2010-03-04,29.00,29.22,28.99,29.08,11131100,26.87
2010-03-03,28.99,29.07,28.88,28.97,13534300,26.77
2010-03-02,28.82,29.13,28.75,28.91,13813800,26.71
2010-03-01,28.43,28.76,28.38,28.72,13289700,26.54
2010-02-26,28.75,28.77,28.30,28.43,26546400,26.27
2010-02-25,28.79,28.98,28.53,28.81,22799300,26.62
2010-02-24,29.20,29.30,28.99,29.05,22312000,26.84
2010-02-23,29.07,29.37,28.92,29.13,27848300,26.91
2010-02-22,28.89,29.09,28.65,28.95,27353400,26.75
2010-02-19,28.76,29.05,28.65,28.92,15497300,26.72
2010-02-18,28.65,28.81,28.48,28.81,20606500,26.62
2010-02-17,28.86,28.95,28.45,28.63,24839500,26.45
2010-02-16,28.68,28.97,28.32,28.97,54149700,26.77
2010-02-12,29.00,29.09,28.56,29.09,74196600,26.88
2010-02-11,29.02,29.15,28.75,28.99,21738800,26.79
2010-02-10,28.97,29.05,28.75,28.93,19987800,26.73
2010-02-09,28.48,29.01,28.41,28.90,24555300,26.70
2010-02-08,28.46,28.66,28.35,28.36,20271300,26.20
2010-02-05,28.30,28.62,27.83,28.44,53305800,26.28
2010-02-04,28.07,28.42,27.87,28.39,58782300,26.23
2010-02-03,28.38,28.92,28.27,28.48,27546500,26.31
2010-02-02,28.15,28.65,28.07,28.50,22109600,26.33
2010-02-01,27.83,28.12,27.64,28.06,16347600,25.93
2010-01-29,27.93,28.10,27.65,27.66,15402500,25.56
2010-01-28,28.27,28.45,27.99,28.04,21415500,25.91
2010-01-27,27.75,28.47,27.75,28.35,24109300,26.19
2010-01-26,27.24,27.83,27.09,27.76,33282200,25.65
2010-01-25,27.60,27.86,27.52,27.69,23989200,25.58
2010-01-22,27.90,28.19,27.83,27.87,28024500,25.75
2010-01-21,28.60,28.70,28.05,28.24,29094200,26.09
2010-01-20,28.54,28.85,28.40,28.78,29477300,26.59
2010-01-19,29.00,29.43,28.62,29.41,53008900,27.17
2010-01-15,28.41,30.00,28.10,29.58,25979600,27.33
2010-01-14,29.45,29.59,28.73,29.12,10023700,26.91
2010-01-13,29.71,30.10,29.16,29.23,18000100,27.01
2010-01-12,28.75,29.34,28.64,29.29,19561000,27.06
2010-01-11,28.98,29.10,28.63,28.80,11819700,26.61
2010-01-08,28.76,28.94,28.53,28.93,11000000,26.73
2010-01-07,29.05,29.09,28.57,28.90,18359900,26.70
2010-01-06,28.30,29.16,28.10,28.97,40848800,26.77
2010-01-05,28.32,28.81,28.01,28.77,37152800,26.58
2010-01-04,27.30,27.48,27.17,27.43,7953300,25.34
2009-12-31,27.43,27.50,27.17,27.18,5215900,25.11
2009-12-30,27.31,27.56,27.31,27.49,5063600,25.40
2009-12-29,27.47,27.55,27.40,27.45,5233400,25.36
2009-12-28,27.48,27.50,27.33,27.48,4368500,25.39
2009-12-24,27.36,27.56,27.36,27.56,2225100,25.20
2009-12-23,27.44,27.45,27.28,27.36,4583600,25.01
2009-12-22,27.17,27.39,27.04,27.29,6365100,24.95
2009-12-21,27.07,27.20,26.93,26.99,6472000,24.67
2009-12-18,27.29,27.29,26.80,27.01,12950100,24.69
2009-12-17,26.92,27.04,26.76,26.88,9557000,24.57
2009-12-16,26.99,27.35,26.86,27.15,9948000,24.82
2009-12-15,27.01,27.01,26.80,26.83,6602000,24.53
2009-12-14,26.93,27.08,26.82,26.97,7178200,24.66
2009-12-11,26.70,26.90,26.67,26.79,6218200,24.49
2009-12-10,26.51,26.73,26.50,26.68,8410000,24.39
2009-12-09,26.73,26.77,26.48,26.71,6770500,24.42
2009-12-08,26.69,26.84,26.50,26.66,8395700,24.37
2009-12-07,26.57,26.80,26.57,26.68,9010400,24.39
2009-12-04,26.57,26.68,26.40,26.57,12821900,24.29
2009-12-03,26.70,26.74,26.40,26.42,6764200,24.15
2009-12-02,26.66,26.90,26.57,26.61,8758400,24.33
2009-12-01,26.82,26.86,26.49,26.50,10528600,24.23
2009-11-30,26.66,26.68,26.46,26.58,7565100,24.30
2009-11-27,26.58,26.75,26.35,26.64,4468600,24.35
2009-11-25,27.23,27.23,26.74,26.80,9785500,24.50
2009-11-24,27.41,27.41,26.86,27.22,8812900,24.89
2009-11-23,27.30,27.61,27.22,27.34,9027300,24.99
2009-11-20,27.59,27.84,27.11,27.17,11395300,24.84
2009-11-19,27.18,27.20,26.91,26.97,8895700,24.66
2009-11-18,27.56,27.62,27.19,27.26,10904500,24.92
2009-11-17,27.63,27.71,27.46,27.64,10575300,25.27
2009-11-16,26.94,27.68,26.88,27.63,17474100,25.26
2009-11-13,26.84,27.12,26.80,26.91,6973200,24.60
2009-11-12,26.87,27.02,26.75,26.84,7855000,24.54
2009-11-11,26.91,27.02,26.76,26.82,7371900,24.52
2009-11-10,26.48,26.97,26.35,26.80,10212200,24.50
2009-11-09,26.89,26.91,26.31,26.53,17061700,24.25
2009-11-06,26.88,27.12,26.55,26.78,11859000,24.48
2009-11-05,26.84,27.03,26.66,27.03,12784600,24.71
2009-11-04,27.05,27.06,26.57,26.67,28850500,24.38
2009-11-03,27.65,27.70,27.38,27.54,10624800,25.18
2009-11-02,27.63,27.65,27.32,27.64,12116000,25.27
2009-10-30,27.25,27.63,27.24,27.52,16916200,25.16
2009-10-29,27.10,27.59,26.98,27.55,13196600,25.19
2009-10-28,26.72,27.00,26.65,26.95,12980500,24.64
2009-10-27,26.78,26.87,26.59,26.73,9106400,24.44
2009-10-26,27.00,27.25,26.54,26.70,11128200,24.41
2009-10-23,26.99,27.29,26.87,27.05,10450700,24.73
2009-10-22,27.22,27.33,26.98,27.11,11112000,24.78
2009-10-21,27.26,27.73,27.14,27.42,15785200,25.07
2009-10-20,27.25,27.37,27.08,27.23,8363500,24.89
2009-10-19,27.06,27.32,27.04,27.21,11226900,24.88
2009-10-16,26.16,27.22,26.06,27.03,18995800,24.71
2009-10-15,26.28,26.63,26.28,26.63,10000200,24.35
2009-10-14,26.09,26.40,26.02,26.29,11489800,24.03
2009-10-13,26.17,26.23,25.92,25.99,8203900,23.76
2009-10-12,26.09,26.33,25.99,26.19,6055300,23.94
2009-10-09,26.15,26.18,25.85,25.97,8690500,23.74
2009-10-08,26.25,26.27,26.05,26.11,11039300,23.87
2009-10-07,26.10,26.19,25.99,26.05,7773200,23.82
2009-10-06,26.11,26.22,26.02,26.09,12956800,23.85
2009-10-05,25.95,26.06,25.72,26.02,8853000,23.79
2009-10-02,25.86,26.01,25.75,25.95,10994300,23.72
2009-10-01,26.23,26.23,25.79,25.99,12950900,23.76
2009-09-30,26.03,26.31,25.75,26.27,12953100,24.02
2009-09-29,26.15,26.29,25.90,26.02,10428600,23.79
2009-09-28,26.28,26.46,26.11,26.17,10171500,23.93
2009-09-25,26.43,26.79,26.31,26.53,11697000,23.99
2009-09-24,26.33,26.52,26.18,26.38,10815300,23.85
2009-09-23,26.55,26.63,26.25,26.28,11285700,23.76
2009-09-22,26.90,26.90,26.38,26.49,10591400,23.95
2009-09-21,26.56,26.96,26.55,26.75,10658000,24.19
2009-09-18,26.74,26.78,26.45,26.73,12899200,24.17
2009-09-17,26.45,26.78,26.42,26.52,13075100,23.98
2009-09-16,26.17,26.45,26.05,26.27,17300200,23.75
2009-09-15,26.17,26.20,26.01,26.08,15060300,23.58
2009-09-14,26.10,26.27,26.02,26.11,12747800,23.61
2009-09-11,26.35,26.40,26.05,26.10,17350500,23.60
2009-09-10,26.90,26.94,26.11,26.19,23755500,23.68
2009-09-09,26.60,26.85,26.40,26.85,18191600,24.28
2009-09-08,26.36,26.92,26.14,26.45,43171900,23.92
2009-09-04,28.06,28.18,27.86,28.10,4227300,25.41
2009-09-03,28.05,28.09,27.58,27.99,6759400,25.31
2009-09-02,28.05,28.07,27.85,28.01,7126800,25.33
2009-09-01,28.44,28.53,28.00,28.07,9695400,25.38
2009-08-31,28.24,28.49,28.14,28.35,5493100,25.63
2009-08-28,28.54,28.54,28.09,28.34,5990800,25.63
2009-08-27,28.59,28.67,28.09,28.42,6987000,25.70
2009-08-26,28.58,28.78,28.30,28.46,8262600,25.73
2009-08-25,28.61,28.84,28.45,28.60,7665500,25.86
2009-08-24,28.83,28.83,28.32,28.40,9924000,25.68
2009-08-21,28.59,29.02,28.40,28.81,11596600,26.05
2009-08-20,28.63,28.68,28.18,28.35,7912100,25.63
2009-08-19,27.84,28.64,27.81,28.63,10220800,25.89
2009-08-18,27.88,28.01,27.62,27.94,5916100,25.26
2009-08-17,27.92,28.00,27.70,27.79,6557100,25.13
2009-08-14,28.34,28.46,27.83,28.10,6728900,25.41
2009-08-13,28.41,28.57,28.13,28.35,7914700,25.63
2009-08-12,28.31,28.72,28.28,28.50,7377800,25.77
2009-08-11,28.64,28.73,28.37,28.46,6021700,25.73
2009-08-10,28.61,28.67,28.50,28.63,5701100,25.89
2009-08-07,28.80,28.88,28.60,28.70,8123700,25.95
2009-08-06,28.63,28.78,28.28,28.36,6375500,25.64
2009-08-05,28.16,28.46,27.69,28.33,11607800,25.62
2009-08-04,28.11,28.35,28.04,28.34,8912500,25.63
2009-08-03,28.55,28.59,28.05,28.20,10950000,25.50
2009-07-31,28.58,28.76,28.33,28.34,9371700,25.63
2009-07-30,28.87,29.11,28.51,28.57,9795200,25.83
2009-07-29,28.36,28.65,28.26,28.54,6515500,25.81
2009-07-28,28.20,28.53,28.13,28.47,7325300,25.74
2009-07-27,28.14,28.29,27.79,28.26,7648500,25.55
2009-07-24,28.40,28.45,27.96,28.12,12195200,25.43
2009-07-23,27.95,28.80,27.84,28.37,13309300,25.65
2009-07-22,27.92,28.05,27.73,27.92,10155900,25.25
2009-07-21,27.80,27.92,27.23,27.58,6511100,24.94
2009-07-20,27.60,27.64,27.21,27.60,6041000,24.96
2009-07-17,27.81,27.94,27.27,27.43,7977700,24.80
2009-07-16,27.48,27.78,27.41,27.73,8567900,25.07
2009-07-15,27.16,27.57,27.00,27.53,8660800,24.89
2009-07-14,27.01,27.09,26.71,27.00,7946000,24.41
2009-07-13,26.42,27.00,26.31,26.88,11298800,24.31
2009-07-10,25.90,26.18,25.51,26.08,8514400,23.58
2009-07-09,25.65,25.95,25.45,25.80,8532900,23.33
2009-07-08,25.89,25.95,25.41,25.70,12384400,23.24
2009-07-07,26.40,26.43,25.72,25.75,11953400,23.28
2009-07-06,25.96,26.48,25.80,26.44,11413000,23.91
2009-07-02,26.26,26.39,25.87,25.96,10720000,23.47
2009-07-01,25.51,26.76,25.49,26.61,16294200,24.06
2009-06-30,25.71,25.83,25.08,25.34,10316400,22.91
2009-06-29,25.57,25.76,25.40,25.58,6782400,23.13
2009-06-26,25.73,25.77,25.26,25.56,11061500,23.11
2009-06-25,25.81,26.20,25.50,25.97,11882700,23.22
2009-06-24,25.82,26.00,25.65,25.74,10982100,23.01
2009-06-23,25.34,25.72,25.20,25.63,11278800,22.92
2009-06-22,25.30,25.51,25.17,25.25,10227700,22.58
2009-06-19,26.09,26.09,25.29,25.41,12740300,22.72
2009-06-18,24.95,25.98,24.87,25.85,11606000,23.11
2009-06-17,24.88,25.34,24.80,24.88,13226000,22.25
2009-06-16,25.39,25.39,24.81,24.81,11823300,22.18
2009-06-15,25.85,25.85,25.23,25.26,9899900,22.59
2009-06-12,25.90,26.18,25.71,25.94,6588500,23.19
2009-06-11,25.97,26.42,25.92,25.95,10828000,23.20
2009-06-10,26.32,26.49,25.63,25.85,13487100,23.11
2009-06-09,26.73,26.80,26.11,26.21,9309800,23.44
2009-06-08,26.66,26.86,26.43,26.59,7818300,23.77
2009-06-05,27.24,27.24,26.46,26.63,10510500,23.81
2009-06-04,26.90,27.23,26.64,27.04,11081900,24.18
2009-06-03,26.90,26.91,26.43,26.81,10994400,23.97
2009-06-02,26.56,27.14,26.56,27.00,11696500,24.14
2009-06-01,26.28,26.67,26.19,26.64,11968100,23.82
2009-05-29,25.80,26.12,25.65,26.11,9636700,23.35
2009-05-28,25.53,25.90,25.22,25.82,9944700,23.09
2009-05-27,25.82,25.87,25.36,25.46,8475300,22.76
2009-05-26,25.39,25.91,25.17,25.86,9067000,23.12
2009-05-22,24.98,25.77,24.90,25.46,9739300,22.76
2009-05-21,24.64,24.93,24.40,24.93,8898000,22.29
2009-05-20,25.13,25.33,24.79,24.85,8923000,22.22
2009-05-19,24.93,25.15,24.81,25.06,7295500,22.41
2009-05-18,24.90,25.09,24.71,25.06,8658600,22.41
2009-05-15,25.03,25.10,24.68,24.80,8430400,22.17
2009-05-14,24.96,25.18,24.78,25.10,8177800,22.44
2009-05-13,25.20,25.20,24.67,24.89,12130200,22.25
2009-05-12,25.22,25.69,25.22,25.41,8205800,22.72
2009-05-11,25.32,25.45,25.00,25.20,7661800,22.53
2009-05-08,25.33,25.69,25.10,25.53,13016700,22.83
2009-05-07,25.16,25.52,24.82,25.04,15644100,22.39
2009-05-06,25.60,25.67,24.93,25.00,15545500,22.35
2009-05-05,25.58,26.44,25.14,25.22,28944400,22.55
2009-05-04,23.69,24.26,23.55,24.26,11020600,21.69
2009-05-01,23.45,23.50,23.16,23.49,5939100,21.00
2009-04-30,23.38,23.71,23.11,23.40,11743400,20.92
2009-04-29,22.91,23.55,22.82,23.27,9467400,20.81
2009-04-28,22.32,23.00,22.16,22.80,7935400,20.39
2009-04-27,22.11,22.70,22.00,22.38,10118700,20.01
2009-04-24,22.37,22.39,22.16,22.26,9030000,19.90
2009-04-23,22.43,22.50,22.07,22.27,11580500,19.91
2009-04-22,22.65,22.79,22.39,22.44,8564500,20.06
2009-04-21,22.41,22.86,22.41,22.75,9887300,20.34
2009-04-20,22.46,22.93,22.45,22.47,10906800,20.09
2009-04-17,22.72,22.82,22.28,22.67,13609900,20.27
2009-04-16,22.78,22.83,22.35,22.65,12310700,20.25
2009-04-15,22.35,22.88,22.35,22.87,7130100,20.45
2009-04-14,22.31,22.55,22.06,22.41,7991300,20.04
2009-04-13,22.23,22.54,22.23,22.46,6925700,20.08
2009-04-09,22.48,22.51,22.03,22.35,11460100,19.98
2009-04-08,22.58,22.60,21.97,22.05,15250500,19.72
2009-04-07,22.31,22.60,22.23,22.46,12938100,20.08
2009-04-06,22.96,23.12,22.55,22.60,9432100,20.21
2009-04-03,23.02,23.40,22.65,23.00,8333900,20.57
2009-04-02,23.34,23.45,22.89,22.97,10912300,20.54
2009-04-01,22.13,22.89,21.94,22.81,10373300,20.40
2009-03-31,22.00,22.50,21.85,22.29,14567100,19.93
2009-03-30,22.63,22.72,21.71,21.84,15357500,19.53
2009-03-27,22.84,23.30,22.81,22.89,10604600,20.47
2009-03-26,23.28,23.35,22.78,23.07,11717900,20.63
2009-03-25,23.32,23.58,22.72,23.05,11340200,20.61
2009-03-24,22.88,23.38,22.80,23.17,10858400,20.72
2009-03-23,22.28,23.15,22.15,23.15,13592100,20.70
2009-03-20,22.18,22.40,22.10,22.14,15551100,19.54
2009-03-19,22.49,22.71,22.07,22.16,9746400,19.55
2009-03-18,23.19,23.24,22.10,22.29,19882200,19.67
2009-03-17,22.93,23.31,22.66,23.31,7721900,20.57
2009-03-16,22.75,23.34,22.75,22.87,8528900,20.18
2009-03-13,22.40,22.58,22.25,22.53,8384300,19.88
2009-03-12,21.31,22.31,21.13,22.26,12476100,19.64
2009-03-11,21.90,21.90,21.09,21.32,14382200,18.81
2009-03-10,21.35,21.80,21.30,21.80,12391600,19.24
2009-03-09,21.44,21.62,21.16,21.23,10011900,18.73
2009-03-06,21.20,21.69,21.13,21.62,14208500,19.08
2009-03-05,21.35,21.60,20.81,21.00,13954200,18.53
2009-03-04,22.22,22.33,21.53,21.95,12724600,19.37
2009-03-03,22.16,22.26,21.75,21.94,14104700,19.36
2009-03-02,22.43,22.63,22.03,22.12,12795600,19.52
2009-02-27,22.49,23.00,22.45,22.78,14641100,20.10
2009-02-26,24.09,24.09,22.86,22.87,11645400,20.18
2009-02-25,23.64,24.20,23.58,23.84,17610800,21.04
2009-02-24,23.15,23.75,22.91,23.72,15885500,20.93
2009-02-23,23.62,24.09,22.92,22.96,11432000,20.26
2009-02-20,23.85,24.00,23.28,23.51,15247800,20.75
2009-02-19,24.47,24.90,24.26,24.33,9212300,21.47
2009-02-18,24.84,24.90,24.19,24.32,11156800,21.46
2009-02-17,24.49,25.03,24.31,24.72,13847400,21.81
2009-02-13,25.44,25.47,25.16,25.20,10227800,22.24
2009-02-12,24.77,25.50,24.61,25.47,18134100,22.48
2009-02-11,25.18,25.29,24.85,25.11,10631600,22.16
2009-02-10,25.72,25.88,24.83,24.98,13997600,22.04
2009-02-09,26.31,26.34,25.82,25.88,8687400,22.84
2009-02-06,26.08,26.47,25.92,26.34,11156800,23.24
2009-02-05,26.01,26.22,25.62,26.00,14236300,22.94
2009-02-04,26.09,26.79,25.90,26.11,26372300,23.04
2009-02-03,28.47,28.87,28.00,28.74,8647000,25.36
2009-02-02,27.67,28.40,27.62,28.24,11927800,24.92
2009-01-30,29.21,29.28,27.88,28.05,17533200,24.75
2009-01-29,29.39,29.82,29.19,29.28,9651800,25.84
2009-01-28,29.54,29.84,29.21,29.57,10587700,26.09
2009-01-27,28.81,29.30,28.73,29.15,10557200,25.72
2009-01-26,28.94,29.19,28.59,28.85,9172100,25.46
2009-01-23,28.50,28.77,28.11,28.67,11483400,25.30
2009-01-22,28.00,28.91,27.88,28.91,16888500,25.51
2009-01-21,28.44,28.57,27.84,28.33,23904500,25.00
2009-01-20,28.64,28.93,28.17,28.22,11162800,24.90
2009-01-16,28.40,28.79,28.17,28.64,12432800,25.27
2009-01-15,28.12,28.16,27.38,28.07,13851500,24.77
2009-01-14,28.43,28.54,27.75,27.99,13733700,24.70
2009-01-13,28.57,29.05,28.57,28.82,12474700,25.43
2009-01-12,27.78,28.61,27.56,28.53,13798000,25.18
2009-01-09,28.08,28.25,27.72,27.78,8161500,24.51
2009-01-08,27.69,28.12,27.68,27.99,13669700,24.70
2009-01-07,27.44,27.97,27.44,27.76,11029200,24.50
2009-01-06,27.63,28.06,27.41,27.78,10244500,24.51
2009-01-05,27.23,27.76,27.22,27.62,10196400,24.37
2009-01-02,26.93,27.44,26.56,27.34,7794200,24.13
2008-12-31,26.64,26.95,26.35,26.85,9757600,23.69
2008-12-30,26.58,26.84,26.32,26.60,8454900,23.47
2008-12-29,26.84,26.85,26.15,26.52,5978300,23.40
2008-12-26,26.54,26.78,26.36,26.64,2736300,23.51
2008-12-24,26.41,26.58,26.30,26.47,2191400,23.36
2008-12-23,26.89,26.96,26.15,26.27,6444900,23.18
2008-12-22,26.82,27.15,26.46,26.86,9258300,23.45
2008-12-19,26.91,27.26,26.47,26.67,19801300,23.28
2008-12-18,27.12,27.67,26.50,26.73,12807000,23.33
2008-12-17,27.00,27.44,26.78,27.02,13127600,23.59
2008-12-16,26.88,27.50,26.76,27.31,15825000,23.84
2008-12-15,26.86,27.15,26.42,26.74,10080900,23.34
2008-12-12,26.63,27.14,26.23,26.96,11848200,23.53
2008-12-11,26.84,27.07,26.73,26.81,15338700,23.40
2008-12-10,27.11,27.25,26.51,26.87,11687000,23.45
2008-12-09,27.59,27.75,26.69,26.95,16469600,23.52
2008-12-08,28.01,28.35,27.53,27.68,15621800,24.16
2008-12-05,26.12,27.74,25.80,27.65,16901300,24.14
2008-12-04,26.43,26.89,25.93,26.11,10178200,22.79
2008-12-03,25.72,26.75,25.64,26.63,12380800,23.25
2008-12-02,25.90,26.19,25.45,26.15,11829700,22.83
2008-12-01,26.93,26.95,25.50,25.56,14361600,22.31
2008-11-28,26.89,27.21,26.48,27.21,6124900,23.75
2008-11-26,26.39,27.00,26.24,26.97,12096800,23.54
2008-11-25,27.49,27.49,26.05,26.87,15865200,23.45
2008-11-24,26.76,27.37,26.28,26.96,14471600,23.53
2008-11-21,25.36,26.56,24.85,26.56,19215600,23.18
2008-11-20,25.65,26.43,24.75,24.87,20477700,21.71
2008-11-19,27.07,27.43,25.95,25.99,17774500,22.69
2008-11-18,26.42,27.28,26.26,27.12,18009500,23.67
2008-11-17,27.03,27.67,26.78,26.83,12628200,23.42
2008-11-14,27.64,28.51,26.04,27.44,13373800,23.95
2008-11-13,27.15,28.15,26.27,28.11,22936900,24.54
2008-11-12,27.50,28.01,26.98,27.05,14966800,23.61
2008-11-11,27.84,28.40,27.61,28.04,10285300,24.48
2008-11-10,29.05,29.05,27.80,28.20,10322400,24.62
2008-11-07,28.27,28.80,27.93,28.49,12077900,24.87
2008-11-06,29.35,29.39,27.81,28.02,14725600,24.46
2008-11-05,30.06,30.53,29.00,29.23,10726700,25.51
2008-11-04,29.94,30.51,29.44,30.51,12049100,26.63
2008-11-03,29.12,29.57,28.80,29.31,8425500,25.58
2008-10-31,29.15,29.57,28.81,29.18,12346300,25.47
2008-10-30,29.26,29.42,28.36,28.95,15952100,25.27
2008-10-29,29.40,29.83,28.19,28.47,15621200,24.85
2008-10-28,27.36,28.95,26.37,28.88,18866500,25.21
2008-10-27,26.75,27.89,26.51,26.92,11899400,23.50
2008-10-24,26.80,27.80,26.69,27.10,15143000,23.66
2008-10-23,28.68,28.68,26.90,28.41,17326100,24.80
2008-10-22,28.56,28.96,27.51,28.18,14558500,24.60
2008-10-21,29.26,29.92,29.15,29.23,9723500,25.51
2008-10-20,29.34,29.79,28.96,29.59,14485500,25.83
2008-10-17,27.18,29.46,26.39,28.62,20519000,24.98
2008-10-16,26.55,27.58,25.92,27.50,26888000,24.00
2008-10-15,27.96,27.97,26.23,26.37,23664100,23.02
2008-10-14,29.43,29.64,27.83,27.91,24479000,24.36
2008-10-13,28.38,28.89,28.14,28.33,23149900,24.73
2008-10-10,26.69,28.69,25.56,27.25,34995500,23.79
2008-10-09,30.02,30.18,27.67,27.70,21094000,24.18
2008-10-08,30.82,31.12,29.87,29.97,22752000,26.16
2008-10-07,32.10,32.35,30.63,30.74,17408000,26.83
2008-10-06,32.40,33.00,31.10,31.73,21207000,27.70
2008-10-03,33.72,34.05,32.99,33.08,14682300,28.88
2008-10-02,33.28,34.00,33.10,33.54,14059000,29.28
2008-10-01,32.53,33.50,32.36,33.45,10823300,29.20
2008-09-30,32.16,32.80,31.96,32.75,12604600,28.59
2008-09-29,32.59,33.38,31.84,31.86,16848300,27.81
2008-09-26,32.66,32.97,32.52,32.93,7837700,28.74
2008-09-25,32.78,33.56,32.48,33.01,11072200,28.81
2008-09-24,32.74,32.99,32.31,32.60,8249700,28.46
2008-09-23,33.09,33.45,32.50,32.59,9477900,28.45
2008-09-22,34.26,34.26,32.95,33.09,13287300,28.88
2008-09-19,34.90,34.97,32.52,34.97,30598900,30.27
2008-09-18,33.74,34.00,33.01,33.74,28348200,29.21
2008-09-17,33.20,33.39,32.58,32.65,22708000,28.26
2008-09-16,32.66,33.68,32.51,33.54,16398900,29.03
2008-09-15,32.82,33.81,32.70,33.14,13482100,28.69
2008-09-12,33.26,33.42,32.91,33.34,13696300,28.86
2008-09-11,32.96,33.49,32.62,33.46,15225600,28.96
2008-09-10,32.76,33.06,32.61,32.79,12421200,28.38
2008-09-09,33.10,33.47,32.89,32.96,16884800,28.53
2008-09-08,32.86,33.20,32.56,33.18,18314100,28.72
2008-09-05,31.73,32.75,31.48,32.68,21553800,28.29
2008-09-04,31.57,31.99,31.30,31.73,18213600,27.47
2008-09-03,31.57,31.84,31.30,31.62,16253600,27.37
2008-09-02,31.84,32.24,31.57,31.70,14112100,27.44
2008-08-29,32.02,32.13,31.43,31.51,11785600,27.28
2008-08-28,32.21,32.21,31.74,32.08,15854700,27.77
2008-08-27,32.16,32.34,31.91,32.08,11333200,27.77
2008-08-26,32.22,32.31,31.92,32.07,11475900,27.76
2008-08-25,32.46,32.60,32.12,32.22,9654200,27.89
2008-08-22,32.80,32.80,32.08,32.58,13749500,28.20
2008-08-21,32.51,32.84,32.44,32.67,11478400,28.28
2008-08-20,32.66,32.87,32.19,32.80,14794300,28.39
2008-08-19,32.46,32.81,32.46,32.66,17982300,28.27
2008-08-18,32.98,33.10,32.58,32.67,15029300,28.28
2008-08-15,32.69,33.04,32.40,32.96,28541700,28.53
2008-08-14,32.65,32.95,32.35,32.69,18943100,28.30
2008-08-13,32.65,32.86,32.40,32.86,27973200,28.45
2008-08-12,32.40,32.98,32.38,32.67,19334400,28.28
2008-08-11,32.68,32.92,32.45,32.81,15715500,28.40
2008-08-08,31.65,32.84,31.65,32.80,17296400,28.39
2008-08-07,32.13,32.40,31.77,31.95,13858600,27.66
2008-08-06,32.26,32.48,32.09,32.28,11695900,27.94
2008-08-05,32.31,32.55,32.11,32.34,29854800,28.00
2008-08-04,31.49,32.27,31.28,32.10,20368700,27.79
2008-08-01,31.67,32.25,31.67,32.04,101679900,27.74
2008-07-31,31.87,32.00,31.69,31.82,70927000,27.55
2008-07-30,31.63,32.01,31.50,32.01,60255900,27.71
2008-07-29,30.89,31.50,30.53,31.46,64494200,27.23
2008-07-28,30.30,31.13,29.82,30.83,33427100,26.69
2008-07-25,29.33,29.56,29.17,29.38,18200700,25.43
2008-07-24,29.58,29.88,29.33,29.38,18025900,25.43
2008-07-23,29.29,29.92,29.17,29.80,16518900,25.80
2008-07-22,28.68,29.25,28.35,29.24,12321300,25.31
2008-07-21,29.55,29.61,28.79,28.93,14967600,25.04
2008-07-18,29.73,30.00,29.39,29.61,23388500,25.63
2008-07-17,29.85,29.99,29.50,29.91,11635700,25.89
2008-07-16,29.30,29.89,29.10,29.89,7979400,25.87
2008-07-15,29.08,29.65,28.92,29.42,8826300,25.47
2008-07-14,29.21,29.49,28.92,29.27,9289900,25.34
2008-07-11,28.67,29.24,28.60,28.93,9394400,25.04
2008-07-10,29.03,29.05,28.70,28.95,8134300,25.06
2008-07-09,29.01,29.27,28.92,29.00,7546900,25.10
2008-07-08,28.59,29.07,28.59,28.99,9830100,25.10
2008-07-07,28.87,29.00,28.46,28.70,9283500,24.84
2008-07-03,28.90,29.00,28.64,28.81,6874800,24.94
2008-07-02,28.40,28.92,28.33,28.72,10495100,24.86
2008-07-01,28.35,28.49,28.04,28.40,10612600,24.58
2008-06-30,28.39,28.69,28.33,28.45,9126200,24.63
2008-06-27,28.83,28.85,28.36,28.39,9617400,24.58
2008-06-26,29.46,29.46,28.77,28.83,10141600,24.96
2008-06-25,29.27,29.50,29.08,29.25,14340900,25.32
2008-06-24,29.30,29.54,28.87,29.23,7284400,25.07
2008-06-23,29.48,29.64,29.21,29.29,6866600,25.12
2008-06-20,29.57,29.73,29.01,29.21,15802700,25.05
2008-06-19,29.92,29.94,29.51,29.64,11878100,25.42
2008-06-18,30.19,30.42,29.95,30.00,7300700,25.73
2008-06-17,30.37,30.73,30.31,30.32,6073800,26.00
2008-06-16,30.85,30.92,30.05,30.27,11066800,25.96
2008-06-13,30.97,31.10,30.66,31.00,7306100,26.59
2008-06-12,30.98,31.05,30.68,30.80,8116500,26.42
2008-06-11,31.24,31.45,30.71,30.78,8298800,26.40
2008-06-10,31.22,31.44,31.00,31.24,7389600,26.79
2008-06-09,31.28,31.68,31.14,31.38,6628300,26.91
2008-06-06,31.77,31.95,31.22,31.22,7869000,26.78
2008-06-05,32.00,32.14,31.77,32.06,6991400,27.50
2008-06-04,32.00,32.14,31.76,31.89,7819000,27.35
2008-06-03,32.19,32.57,31.93,32.05,9186300,27.49
2008-06-02,32.30,32.47,31.86,32.13,6169100,27.56
2008-05-30,32.97,32.99,32.41,32.48,6239500,27.86
2008-05-29,32.40,32.94,32.29,32.82,5425100,28.15
2008-05-28,32.35,32.46,32.17,32.45,6135800,27.83
2008-05-27,31.98,32.32,31.98,32.28,9028700,27.69
2008-05-23,32.26,32.27,31.77,31.99,9656400,27.44
2008-05-22,32.33,32.57,32.18,32.42,5943400,27.81
2008-05-21,32.69,32.72,32.24,32.35,7141700,27.75
2008-05-20,32.72,32.75,32.43,32.56,7527300,27.93
2008-05-19,32.69,32.95,32.55,32.81,9273800,28.14
2008-05-16,32.31,32.57,31.93,32.51,12594600,27.88
2008-05-15,31.67,31.99,31.60,31.93,7582300,27.39
2008-05-14,31.20,31.74,31.14,31.71,9749700,27.20
2008-05-13,31.38,31.49,30.99,31.14,7116300,26.71
2008-05-12,31.43,31.46,30.97,31.36,6543100,26.90
2008-05-09,31.60,31.79,31.14,31.34,6445900,26.88
2008-05-08,31.29,31.99,31.29,31.79,5014400,27.26
2008-05-07,31.91,31.99,31.46,31.53,5734100,27.04
2008-05-06,31.89,32.03,31.67,31.96,5917400,27.41
2008-05-05,32.09,32.17,31.87,31.98,6393000,27.43
2008-05-02,32.18,32.28,31.92,32.04,9793100,27.48
2008-05-01,31.55,32.09,31.52,31.95,9569500,27.40
2008-04-30,31.29,32.12,31.20,31.63,18970700,27.13
2008-04-29,30.39,30.94,30.35,30.77,12747900,26.39
2008-04-28,30.65,30.75,30.31,30.37,11459400,26.05
2008-04-25,31.34,31.35,30.47,30.60,7196000,26.24
2008-04-24,31.03,31.53,30.82,31.25,5257300,26.80
2008-04-23,31.00,31.36,30.92,31.32,5103200,26.86
2008-04-22,31.28,31.38,30.75,30.92,5352400,26.52
2008-04-21,31.52,31.52,31.12,31.35,4018300,26.89
2008-04-18,31.66,31.78,31.30,31.45,6403300,26.97
2008-04-17,31.05,31.42,31.04,31.28,5601000,26.83
2008-04-16,31.09,31.30,30.83,31.20,10491400,26.76
2008-04-15,30.79,31.15,30.79,30.90,6879300,26.50
2008-04-14,30.66,30.95,30.60,30.79,4944700,26.41
2008-04-11,30.68,31.01,30.65,30.73,7075900,26.36
2008-04-10,31.50,31.55,30.94,30.98,8651600,26.57
2008-04-09,31.53,31.72,31.41,31.50,6130700,27.02
2008-04-08,31.44,31.69,31.43,31.66,7276900,27.15
2008-04-07,31.69,31.78,31.38,31.59,5132600,27.09
2008-04-04,31.19,31.69,31.18,31.54,8520300,27.05
2008-04-03,31.45,31.55,31.01,31.20,8763000,26.76
2008-04-02,31.67,31.85,31.46,31.58,6135800,27.08
2008-04-01,31.06,31.73,31.06,31.71,11677100,27.20
2008-03-31,30.66,31.20,30.66,31.01,11299700,26.60
2008-03-28,31.03,31.15,30.57,30.82,7694100,26.43
2008-03-27,30.89,31.15,30.80,30.94,8250200,26.54
2008-03-26,30.51,30.96,30.46,30.82,8005100,26.43
2008-03-25,30.77,31.01,30.55,30.66,10131100,26.30
2008-03-24,31.22,31.25,30.73,30.82,11053200,26.43
2008-03-20,30.21,31.25,30.21,31.15,13235600,26.72
2008-03-19,30.25,30.84,30.17,30.17,13269400,25.88
2008-03-18,30.37,30.57,30.00,30.56,11757900,26.21
2008-03-17,29.57,30.07,29.56,29.87,11947700,25.62
2008-03-14,30.44,30.55,29.67,29.87,10936400,25.62
2008-03-13,30.51,30.67,30.06,30.28,19519800,25.97
2008-03-12,31.36,31.51,30.90,30.95,8473000,26.54
2008-03-11,31.33,31.38,30.90,31.35,9430800,26.66
2008-03-10,30.65,30.98,30.50,30.71,8086900,26.11
2008-03-07,30.60,30.99,30.51,30.61,9037600,26.03
2008-03-06,31.16,31.16,30.75,30.78,8413500,26.17
2008-03-05,30.97,31.28,30.75,31.01,10823600,26.37
2008-03-04,31.00,31.27,30.74,31.01,11521700,26.37
2008-03-03,31.42,31.42,31.00,31.20,7876000,26.53
2008-02-29,31.63,32.08,31.08,31.17,9556600,26.50
2008-02-28,31.87,32.01,31.51,31.63,6922700,26.89
2008-02-27,31.97,32.19,31.73,32.04,6207600,27.24
2008-02-26,31.50,31.99,31.49,31.88,8941600,27.11
2008-02-25,31.45,31.58,31.21,31.53,6496400,26.81
2008-02-22,30.99,31.37,30.61,31.37,7091900,26.67
2008-02-21,31.45,31.47,30.67,30.84,9718700,26.22
2008-02-20,30.97,31.39,30.89,31.28,10137900,26.60
2008-02-19,31.58,31.65,30.96,31.18,9964100,26.51
2008-02-15,30.29,31.39,30.01,31.33,23086000,26.64
2008-02-14,29.60,30.00,29.24,29.31,7636900,24.92
2008-02-13,29.40,29.65,29.24,29.56,9227400,25.13
2008-02-12,29.29,29.69,29.09,29.24,9822400,24.86
2008-02-11,28.95,29.35,28.85,29.32,9266500,24.93
2008-02-08,29.32,29.32,28.70,28.81,9163600,24.50
2008-02-07,29.15,29.77,29.12,29.42,9284200,25.02
2008-02-06,29.09,29.57,29.00,29.26,7509600,24.88
2008-02-05,29.15,29.27,28.86,28.95,10549300,24.62
2008-02-04,29.40,29.66,29.31,29.47,7698300,25.06
2008-02-01,29.37,29.94,28.89,29.42,11918400,25.02
2008-01-31,29.53,29.74,29.00,29.27,13010500,24.89
2008-01-30,29.75,30.22,29.36,29.45,12324700,25.04
2008-01-29,30.57,30.67,29.85,30.19,10241200,25.67
2008-01-28,29.65,30.59,29.65,30.44,10489500,25.88
2008-01-25,29.98,30.15,29.50,29.78,11766100,25.32
2008-01-24,30.55,30.60,29.71,30.00,16373200,25.51
2008-01-23,29.25,30.63,29.20,30.55,13656400,25.98
2008-01-22,28.64,30.11,28.63,29.88,12921700,25.41
2008-01-18,30.85,30.99,29.95,30.15,11745500,25.64
2008-01-17,31.21,31.27,30.52,30.65,8166000,26.06
2008-01-16,30.86,31.50,30.86,31.18,7741200,26.51
2008-01-15,31.64,31.79,31.06,31.06,9273700,26.41
2008-01-14,32.12,32.12,31.58,31.80,8430900,27.04
2008-01-11,32.46,32.51,31.72,31.93,9798800,27.15
2008-01-10,31.61,32.85,31.61,32.70,9782700,27.80
2008-01-09,31.57,31.83,31.08,31.79,9246300,27.03
2008-01-08,31.99,32.30,31.50,31.60,7997000,26.87
2008-01-07,31.39,32.12,31.38,31.94,8410500,27.16
2008-01-04,31.75,32.19,31.38,31.45,7642500,26.74
2008-01-03,32.09,32.27,31.78,31.80,9466500,27.04
2008-01-02,32.55,32.58,31.94,32.05,5991800,27.25
2007-12-31,32.79,32.88,32.58,32.63,7418700,27.74
2007-12-28,33.00,33.30,32.76,32.95,4443200,28.02
2007-12-27,33.50,33.52,32.88,32.93,3660600,28.00
2007-12-26,33.43,33.62,33.17,33.52,5950300,28.50
2007-12-24,33.18,33.58,33.18,33.38,1437100,28.38
2007-12-21,33.23,33.45,32.76,33.26,11515600,28.28
2007-12-20,33.20,33.24,32.72,32.91,7549300,27.75
2007-12-19,32.99,33.35,32.71,33.03,8843100,27.85
2007-12-18,32.86,33.20,32.36,33.05,9476800,27.87
2007-12-17,33.10,33.30,32.54,32.57,9453000,27.47
2007-12-14,33.90,34.05,33.25,33.31,6998400,28.09
2007-12-13,33.92,34.31,33.81,34.16,6106600,28.81
2007-12-12,34.35,34.98,33.75,34.16,9668800,28.81
2007-12-11,34.94,35.09,34.14,34.27,7203900,28.90
2007-12-10,34.71,34.96,34.66,34.82,4437900,29.36
2007-12-07,34.98,35.29,34.67,34.68,7151900,29.25
2007-12-06,34.82,35.25,34.56,35.20,8160900,29.68
2007-12-05,34.22,34.99,34.22,34.83,31165500,29.37
2007-12-04,34.15,34.83,34.05,34.40,7290800,29.01
2007-12-03,34.27,34.75,34.07,34.42,5910500,29.03
2007-11-30,34.00,34.71,33.74,34.55,12200900,29.14
2007-11-29,33.66,34.43,33.53,34.33,7698600,28.95
2007-11-28,33.12,33.90,33.12,33.80,8368000,28.50
2007-11-27,33.26,33.37,32.96,33.20,9302600,28.00
2007-11-26,33.37,33.61,33.02,33.02,11741200,27.85
2007-11-23,32.96,33.45,32.82,33.44,4274100,28.20
2007-11-21,32.71,33.04,32.62,32.81,8397900,27.67
2007-11-20,32.10,33.22,32.10,33.05,11976700,27.87
2007-11-19,32.24,32.51,32.09,32.30,8895700,27.24
2007-11-16,32.56,32.63,32.11,32.51,10085400,27.42
2007-11-15,33.11,33.24,32.13,32.37,9476100,27.30
2007-11-14,32.63,33.34,32.63,32.98,9914700,27.81
2007-11-13,32.71,33.39,32.71,33.33,10384200,28.11
2007-11-12,32.52,33.09,32.52,32.71,8467400,27.58
2007-11-09,32.74,33.24,32.60,32.69,14434600,27.57
2007-11-08,33.36,33.50,32.72,33.11,21277700,27.92
2007-11-07,33.04,33.50,32.85,33.33,10228100,28.11
2007-11-06,33.01,33.44,33.01,33.39,8399500,28.16
2007-11-05,32.71,33.46,32.50,33.15,8324900,27.96
2007-11-02,32.90,33.00,32.50,32.82,6891800,27.68
2007-11-01,33.18,33.40,32.69,32.80,10356100,27.66
2007-10-31,32.90,33.42,32.89,33.41,18147600,28.17
2007-10-30,32.84,32.89,32.46,32.60,9414500,27.49
2007-10-29,33.35,33.43,32.65,32.98,8938200,27.81
2007-10-26,32.95,33.58,32.55,33.30,9869400,28.08
2007-10-25,32.83,33.05,32.52,32.76,5298800,27.63
2007-10-24,33.24,33.24,32.46,32.87,7243200,27.72
2007-10-23,32.94,33.02,32.51,32.94,5900800,27.78
2007-10-22,32.56,32.82,32.32,32.68,5009600,27.56
2007-10-19,33.41,33.55,32.60,32.60,9846600,27.49
2007-10-18,33.70,33.93,33.28,33.41,6166600,28.17
2007-10-17,33.93,34.04,33.55,33.73,20316400,28.44
2007-10-16,33.60,33.95,33.51,33.61,6406900,28.34
2007-10-15,33.78,34.04,33.52,33.60,7529500,28.33
2007-10-12,33.68,33.99,33.60,33.85,4586200,28.55
2007-10-11,33.97,34.07,33.47,33.53,7949400,28.28
2007-10-10,34.00,34.20,33.88,34.04,5812200,28.71
2007-10-09,34.04,34.17,33.88,34.11,7660600,28.76
2007-10-08,34.45,34.45,33.94,34.07,5084200,28.73
2007-10-05,34.40,34.48,33.92,34.30,6080100,28.93
2007-10-04,34.29,34.38,34.14,34.32,6079600,28.94
2007-10-03,34.64,34.64,34.08,34.29,7474400,28.92
2007-10-02,34.70,34.91,34.46,34.67,6492900,29.24
2007-10-01,34.51,34.81,34.41,34.70,6534400,29.26
2007-09-28,34.31,34.57,34.19,34.51,8658400,29.10
2007-09-27,34.40,34.51,34.06,34.41,9027700,29.02
2007-09-26,34.39,34.50,33.96,34.23,10321300,28.87
2007-09-25,34.50,34.53,34.18,34.42,9116500,29.03
2007-09-24,34.72,34.89,34.40,34.71,10761700,29.27
2007-09-21,34.64,34.90,34.60,34.85,12534600,29.39
2007-09-20,34.28,34.61,34.20,34.60,7560400,29.18
2007-09-19,34.26,34.65,34.18,34.38,7795100,28.99
2007-09-18,33.92,34.40,33.80,34.39,7836800,29.00
2007-09-17,34.01,34.16,33.76,33.89,6133800,28.58
2007-09-14,33.75,34.11,33.65,34.10,7023600,28.76
2007-09-13,34.00,34.25,33.89,34.03,8038700,28.70
2007-09-12,33.72,34.13,33.59,33.90,10369300,28.59
2007-09-11,33.49,33.95,33.36,33.79,11230100,28.49
2007-09-10,32.90,33.60,32.82,33.27,10108600,28.06
2007-09-07,32.61,33.34,32.52,32.89,9948300,27.74
2007-09-06,32.60,33.65,32.45,33.39,14352500,28.16
2007-09-05,33.02,33.02,32.40,32.60,17133700,27.26
2007-09-04,32.13,32.27,31.84,32.15,10799900,26.89
2007-08-31,31.92,32.37,31.85,32.06,9380200,26.81
2007-08-30,31.50,32.45,31.50,31.85,7625000,26.64
2007-08-29,31.81,31.99,31.66,31.92,13389600,26.70
2007-08-28,32.21,32.36,31.74,31.78,8929500,26.58
2007-08-27,32.30,32.85,32.26,32.41,11188200,27.10
2007-08-24,32.25,32.53,31.98,32.49,4484000,27.17
2007-08-23,32.08,32.38,31.75,32.10,6266300,26.85
2007-08-22,31.78,32.10,31.66,32.06,7841000,26.81
2007-08-21,31.54,31.98,31.42,31.64,8193300,26.46
2007-08-20,31.40,31.85,31.18,31.70,10630800,26.51
2007-08-17,31.89,31.89,30.85,31.31,17115300,26.18
2007-08-16,31.66,32.12,30.53,31.15,18587000,26.05
2007-08-15,32.50,32.65,31.66,31.75,10509000,26.55
2007-08-14,32.48,32.92,32.28,32.48,11965300,27.16
2007-08-13,32.28,32.67,32.15,32.20,25740800,26.93
2007-08-10,31.31,32.33,30.51,32.14,17982900,26.88
2007-08-09,32.31,32.48,31.45,31.45,15952600,26.30
2007-08-08,32.68,32.82,32.14,32.78,13128100,27.41
2007-08-07,32.47,32.83,32.21,32.57,11057200,27.24
2007-08-06,32.18,32.83,31.51,32.70,16878100,27.35
2007-08-03,32.69,32.92,31.95,31.96,11441600,26.73
2007-08-02,32.65,32.95,32.10,32.55,16138400,27.22
2007-08-01,33.10,33.20,31.75,32.43,31952800,27.12
2007-07-31,33.24,33.24,32.57,32.75,21629200,27.39
2007-07-30,33.10,34.01,32.72,32.98,26154300,27.58
2007-07-27,33.68,34.05,32.77,32.89,22904200,27.51
2007-07-26,35.00,35.00,32.95,33.44,29078800,27.97
2007-07-25,34.90,35.10,34.51,34.84,15105400,29.14
2007-07-24,36.10,36.18,34.63,34.84,18176200,29.14
2007-07-23,35.57,35.96,35.27,35.61,9728500,29.78
2007-07-20,36.30,36.30,35.37,35.53,14182300,29.71
2007-07-19,35.97,36.47,35.65,36.33,13064500,30.38
2007-07-18,35.86,36.35,35.49,35.70,15530300,29.86
2007-07-17,35.63,36.00,35.52,35.87,11305100,30.00
2007-07-16,35.74,36.03,35.21,35.52,13373200,29.71
2007-07-13,34.94,36.85,34.55,35.89,20420300,30.02
2007-07-12,34.49,34.88,34.24,34.80,10761500,29.10
2007-07-11,34.32,34.72,34.16,34.28,11106700,28.67
2007-07-10,34.72,35.44,34.28,34.40,16711400,28.77
2007-07-09,34.24,35.52,33.96,35.01,37447600,29.28
2007-07-06,34.55,34.60,34.05,34.24,17917300,28.64
2007-07-05,34.53,35.00,34.25,34.46,15584800,28.82
2007-07-03,35.03,35.20,34.50,34.66,14020900,28.99
2007-07-02,35.58,35.60,34.92,35.53,10179800,29.71
2007-06-29,35.40,35.75,35.07,35.25,14336800,29.48
2007-06-28,35.41,35.80,35.30,35.37,13380100,29.58
2007-06-27,34.62,35.93,34.61,35.74,22071800,29.89
2007-06-26,35.60,35.62,34.82,34.94,20142300,29.22
2007-06-25,36.21,36.40,35.54,35.61,19130800,29.57
2007-06-22,36.70,36.70,36.10,36.25,26934000,30.10
2007-06-21,34.37,37.20,34.25,36.74,57834100,30.51
2007-06-20,34.65,34.76,34.29,34.46,17227600,28.62
2007-06-19,34.96,35.08,34.56,34.65,18991600,28.77
2007-06-18,35.31,35.67,35.04,35.11,16214200,29.16
2007-06-15,35.42,35.59,35.20,35.31,15183000,29.32
2007-06-14,35.25,35.51,34.71,35.42,20571600,29.41
2007-06-13,34.37,35.37,34.37,35.25,27776300,29.27
2007-06-12,34.50,34.67,34.33,34.51,14028400,28.66
2007-06-11,34.50,34.75,34.37,34.52,14933100,28.67
2007-06-08,34.60,34.84,34.26,34.51,22185600,28.66
2007-06-07,34.36,34.93,34.11,34.62,19761500,28.75
2007-06-06,34.25,34.50,34.16,34.35,18385500,28.53
2007-06-05,34.37,34.57,34.18,34.45,15634800,28.61
2007-06-04,34.27,34.57,34.10,34.51,11054300,28.66
2007-06-01,34.09,34.44,34.00,34.42,15338600,28.58
2007-05-31,33.75,34.56,33.68,33.84,24910700,28.10
2007-05-30,33.25,33.70,33.24,33.69,17008700,27.98
2007-05-29,33.51,33.66,33.37,33.51,13012000,27.83
2007-05-25,33.44,33.60,33.37,33.51,13861600,27.83
2007-05-24,33.20,33.52,33.10,33.44,16787100,27.77
2007-05-23,33.45,33.48,33.25,33.32,16457600,27.67
2007-05-22,33.25,33.54,33.19,33.34,18425000,27.69
2007-05-21,32.99,33.27,32.90,33.19,17568800,27.56
2007-05-18,33.00,33.14,32.88,33.11,13618000,27.50
2007-05-17,32.72,33.04,32.67,32.90,14509200,27.32
2007-05-16,32.57,32.81,32.49,32.77,17622200,27.21
2007-05-15,32.28,32.65,32.25,32.60,17060300,27.07
2007-05-14,32.51,32.60,32.44,32.50,20068200,26.99
2007-05-11,32.45,32.57,32.29,32.51,27157000,27.00
2007-05-10,32.78,32.88,32.46,32.50,12224200,26.99
2007-05-09,32.55,32.82,32.51,32.78,14300500,27.22
2007-05-08,32.76,33.00,32.41,32.66,12943600,27.12
2007-05-07,33.10,33.25,32.93,33.00,12864000,27.40
2007-05-04,33.15,33.32,32.76,33.20,12883000,27.57
2007-05-03,33.28,33.47,32.81,32.83,16819900,27.26
2007-05-02,33.56,33.59,33.22,33.28,21247100,27.64
2007-05-01,33.48,33.56,33.30,33.49,19802600,27.81
2007-04-30,33.52,33.68,33.42,33.47,18112200,27.79
2007-04-27,33.10,33.57,33.10,33.56,16034500,27.87
2007-04-26,33.03,33.67,33.03,33.56,18431700,27.87
2007-04-25,33.40,33.70,33.32,33.47,14244200,27.79
2007-04-24,33.25,33.55,33.24,33.40,20525300,27.74
2007-04-23,32.92,33.35,32.84,33.21,16931600,27.58
2007-04-20,33.23,33.29,32.94,33.09,30370100,27.48
2007-04-19,32.55,32.90,32.20,32.85,28426400,27.28
2007-04-18,33.00,33.00,32.16,32.29,23121000,26.81
2007-04-17,32.48,32.95,32.29,32.90,18776200,27.32
2007-04-16,33.00,33.02,32.63,32.76,27618000,27.21
2007-04-13,32.59,32.91,32.36,32.80,22699400,27.24
2007-04-12,32.40,32.74,32.29,32.45,32890800,26.95
2007-04-11,31.18,32.07,30.90,32.02,40665000,26.59
2007-04-10,31.30,31.46,30.74,31.24,36468900,25.94
2007-04-09,31.28,31.75,31.06,31.31,28330900,26.00
2007-04-05,30.55,31.70,30.53,31.58,59724900,26.23
2007-04-04,30.20,31.17,30.18,30.72,52994600,25.51
2007-04-03,30.66,30.76,30.28,30.33,58552300,25.19
2007-04-02,31.63,31.63,30.28,30.85,50140700,25.62
2007-03-30,31.42,31.78,31.09,31.66,32441500,26.29
2007-03-29,31.47,31.78,31.30,31.52,7387700,26.18
2007-03-28,31.55,31.65,31.15,31.46,8982700,26.13
2007-03-27,31.89,31.89,31.53,31.70,5709000,26.32
2007-03-26,32.10,32.16,31.80,31.89,6746600,26.48
2007-03-23,32.03,32.30,31.75,32.00,10133500,26.57
2007-03-22,31.50,31.92,31.31,31.85,8707000,26.45
2007-03-21,31.49,31.51,31.21,31.35,7665100,26.03
2007-03-20,31.04,31.56,30.85,31.48,9052300,26.14
2007-03-19,30.67,31.06,30.25,30.90,11819400,25.66
2007-03-16,30.52,30.60,30.36,30.42,9656500,25.26
2007-03-15,30.04,30.95,30.00,30.60,11873200,25.41
2007-03-14,30.93,31.02,29.95,30.20,20493600,25.08
2007-03-13,31.65,31.76,30.81,30.93,12053600,25.69
2007-03-12,31.53,32.14,31.45,31.92,7992500,26.30
2007-03-09,31.34,31.64,31.22,31.50,5499700,25.95
2007-03-08,31.40,31.81,31.25,31.33,3223800,25.81
2007-03-07,32.26,32.30,31.21,31.31,5891100,25.80
2007-03-06,31.85,32.29,31.62,32.23,4375300,26.56
2007-03-05,31.60,31.98,31.18,31.62,4203200,26.05
2007-03-02,32.40,32.50,31.77,31.85,3276300,26.24
2007-03-01,31.80,32.58,31.59,32.37,4355900,26.67
2007-02-28,32.21,32.97,31.35,31.93,5436700,26.31
2007-02-27,33.52,33.55,32.00,32.08,3796500,26.43
2007-02-26,33.26,33.49,33.12,33.27,2384200,27.41
2007-02-23,33.63,33.63,32.94,33.26,1930000,27.40
2007-02-22,33.63,33.75,33.26,33.27,2706000,27.41
2007-02-21,33.80,33.81,33.21,33.44,4062700,27.55
2007-02-20,34.70,34.87,33.45,33.86,7947300,27.90
2007-02-16,34.22,34.98,34.17,34.95,3624000,28.80
2007-02-15,34.33,34.55,34.08,34.22,3081800,28.20
2007-02-14,34.18,34.51,34.11,34.43,3003100,28.37
2007-02-13,34.19,34.77,34.02,34.55,4269300,28.47
2007-02-12,33.74,34.75,33.61,34.31,5600700,28.27
2007-02-09,33.10,33.95,33.05,33.57,5324500,27.66
2007-02-08,33.45,33.49,32.85,32.97,5863100,27.17
2007-02-07,33.52,33.72,33.43,33.61,2905200,27.69
2007-02-06,33.43,33.88,33.22,33.67,3163200,27.74
2007-02-05,34.23,34.25,33.52,33.56,3706700,27.65
2007-02-02,34.06,34.09,33.70,34.03,4037400,28.04
2007-02-01,34.92,34.98,33.75,33.94,7770600,27.96
2007-01-31,34.58,35.20,34.13,34.92,7517700,28.77
2007-01-30,35.05,35.09,34.42,34.83,5135600,28.70
2007-01-29,34.21,35.31,34.00,35.17,3578600,28.98
2007-01-26,34.64,35.02,34.33,34.54,4329700,28.46
2007-01-25,35.12,35.37,34.71,34.76,3115700,28.64
2007-01-24,35.31,35.50,34.99,35.04,2543500,28.87
2007-01-23,35.82,36.26,35.17,35.31,5816000,29.09
2007-01-22,35.53,36.08,35.48,35.91,3657100,29.59
2007-01-19,35.46,35.78,35.24,35.63,1991200,29.36
2007-01-18,35.26,35.75,34.93,35.35,2186100,29.13
2007-01-17,35.81,35.86,35.22,35.25,1890800,29.04
2007-01-16,35.77,35.92,35.52,35.76,1639700,29.46
2007-01-12,35.79,36.20,35.70,35.80,2294500,29.50
2007-01-11,35.90,36.18,35.45,35.78,4418100,29.48
2007-01-10,35.10,36.09,34.90,35.90,5463800,29.58
2007-01-09,34.99,35.22,34.85,35.13,1591300,28.94
2007-01-08,35.19,35.19,34.84,34.95,1767000,28.80
2007-01-05,35.59,35.59,34.84,35.18,2437100,28.99
2007-01-04,35.05,35.67,35.00,35.58,2715700,29.32
2007-01-03,35.70,36.00,35.28,35.61,2335600,29.34
2006-12-29,35.52,35.76,35.46,35.70,7407100,29.41
2006-12-28,35.48,35.82,35.40,35.59,1437500,29.32
2006-12-27,35.73,36.05,35.47,35.47,2568800,29.23
2006-12-26,35.60,35.85,35.35,35.75,986000,29.46
2006-12-22,35.85,35.94,35.59,35.73,855500,29.44
2006-12-21,36.09,36.41,35.96,36.02,1640000,29.47
2006-12-20,35.66,36.18,35.64,36.09,2044500,29.53
2006-12-19,36.01,36.02,35.44,35.65,1189800,29.17
2006-12-18,35.62,35.95,35.57,35.75,1421600,29.25
2006-12-15,35.66,35.94,35.52,35.71,2156400,29.22
2006-12-14,35.21,35.80,35.21,35.57,2075900,29.10
2006-12-13,35.54,35.74,35.20,35.24,1765800,28.83
2006-12-12,35.07,35.60,35.00,35.54,1809900,29.08
2006-12-11,35.01,35.21,34.81,34.95,1588300,28.60
2006-12-08,34.60,35.10,34.48,35.00,1479100,28.64
2006-12-07,35.07,35.24,34.40,34.54,2737600,28.26
2006-12-06,35.18,35.35,34.97,34.99,1639500,28.63
2006-12-05,35.30,35.47,35.12,35.24,1888400,28.83
2006-12-04,35.17,35.30,34.92,35.23,1556400,28.83
2006-12-01,35.15,35.36,34.80,35.09,1776600,28.71
2006-11-30,34.64,35.16,34.64,35.05,1951700,28.68
2006-11-29,34.60,34.97,34.45,34.82,2271900,28.49
2006-11-28,34.30,35.40,34.30,34.38,2306700,28.13
2006-11-27,35.25,35.26,34.43,34.55,3603800,28.27
2006-11-24,35.33,35.82,35.13,35.18,1133400,28.78
2006-11-22,34.94,35.43,34.86,35.32,1773300,28.90
2006-11-21,35.37,35.54,35.04,35.04,1764200,28.67
2006-11-20,35.25,35.70,35.25,35.55,1464300,29.09
2006-11-17,35.40,35.55,35.22,35.45,2254100,29.01
2006-11-16,35.49,35.72,35.21,35.60,2411800,29.13
2006-11-15,35.24,35.45,35.08,35.31,2812800,28.89
2006-11-14,34.80,35.24,34.68,35.24,2689000,28.83
2006-11-13,34.41,34.85,34.20,34.80,2599600,28.47
2006-11-10,34.24,34.45,34.13,34.25,1277800,28.02
2006-11-09,34.36,34.60,34.09,34.15,1334800,27.94
2006-11-08,33.48,34.53,33.48,34.36,3116600,28.11
2006-11-07,34.14,34.56,34.08,34.38,2154800,28.13
2006-11-06,34.10,34.19,33.92,34.14,2379200,27.93
2006-11-03,34.52,34.57,33.92,33.96,3663400,27.79
2006-11-02,34.36,34.41,34.12,34.41,2208700,28.15
2006-11-01,34.45,34.73,34.30,34.36,2523700,28.11
2006-10-31,34.60,34.74,34.32,34.40,2062000,28.15
2006-10-30,34.42,34.74,34.37,34.71,1362300,28.40
2006-10-27,34.35,34.82,34.28,34.60,2788400,28.31
2006-10-26,35.29,35.30,34.40,34.49,3711000,28.22
2006-10-25,35.23,35.61,34.45,35.34,9263900,28.92
2006-10-24,35.05,35.60,33.75,35.36,10117900,28.93
2006-10-23,35.57,36.41,35.56,36.30,4988400,29.70
2006-10-20,35.53,35.60,35.33,35.49,2045100,29.04
2006-10-19,35.40,35.78,35.21,35.68,2734700,29.19
2006-10-18,35.70,35.82,35.59,35.64,2180500,29.16
2006-10-17,35.56,35.84,35.39,35.65,1342100,29.17
2006-10-16,35.65,35.90,35.60,35.84,2227900,29.32
2006-10-13,36.10,36.20,35.61,35.77,1913800,29.27
2006-10-12,35.90,36.67,35.80,36.07,2549800,29.51
2006-10-11,36.02,36.02,35.77,35.89,2210800,29.37
2006-10-10,35.77,36.03,35.46,36.03,2648800,29.48
2006-10-09,35.49,35.83,35.25,35.72,1973300,29.23
2006-10-06,35.49,35.96,35.27,35.67,2399000,29.19
2006-10-05,35.56,35.76,35.30,35.44,2206500,29.00
2006-10-04,35.23,35.75,35.07,35.61,3529200,29.14
2006-10-03,35.43,35.62,35.23,35.33,2115500,28.91
2006-10-02,35.65,35.70,35.28,35.30,2201200,28.88
2006-09-29,35.31,35.72,35.25,35.66,4579300,29.18
2006-09-28,36.00,36.00,35.66,35.85,3174100,29.33
2006-09-27,35.70,36.47,35.62,36.00,4875000,29.46
2006-09-26,35.08,36.00,34.75,35.70,10680200,29.21
2006-09-25,34.16,35.66,33.85,35.30,9748800,28.88
2006-09-22,34.10,34.25,33.86,34.25,1537000,28.02
2006-09-21,34.16,34.26,33.71,33.97,1556500,27.79
2006-09-20,34.12,34.39,33.95,34.09,1506400,27.89
2006-09-19,33.98,34.03,33.60,34.01,2035500,27.83
2006-09-18,34.06,34.48,33.92,34.09,2126600,27.89
2006-09-15,33.94,34.07,33.50,33.98,1591800,27.80
2006-09-14,33.70,34.09,33.64,34.04,2869200,27.85
2006-09-13,33.94,33.95,33.45,33.55,2037000,27.45
2006-09-12,33.78,33.96,33.48,33.88,2799700,27.72
2006-09-11,33.72,33.86,33.44,33.77,2012800,27.63
2006-09-08,33.47,33.75,33.42,33.64,1342700,27.52
2006-09-07,33.26,33.66,33.19,33.51,1832600,27.42
2006-09-06,33.85,33.89,33.33,33.50,2553300,27.21
2006-09-05,34.00,34.14,33.81,33.85,1207100,27.49
2006-09-01,33.83,34.10,33.81,34.02,1028300,27.63
2006-08-31,33.90,34.04,33.67,33.91,1382700,27.54
2006-08-30,33.54,34.20,33.41,33.74,3627400,27.40
2006-08-29,33.00,33.60,32.90,33.44,2710600,27.16
2006-08-28,32.95,33.11,32.59,33.03,1560200,26.82
2006-08-25,33.07,33.21,32.86,32.87,1213000,26.69
2006-08-24,32.87,33.30,32.87,33.18,1837400,26.95
2006-08-23,32.79,33.25,32.61,32.85,1212000,26.68
2006-08-22,33.07,33.07,32.71,32.75,1256900,26.60
2006-08-21,32.56,33.10,32.47,33.03,3291000,26.82
2006-08-18,32.91,32.99,32.41,32.56,5232100,26.44
2006-08-17,33.26,33.32,32.72,32.91,3753700,26.73
2006-08-16,33.43,33.51,33.14,33.36,1931900,27.09
2006-08-15,33.70,34.08,33.42,33.51,2880200,27.21
2006-08-14,33.74,34.25,33.74,34.12,3067800,27.71
2006-08-11,33.63,33.83,33.55,33.74,997300,27.40
2006-08-10,33.36,33.95,33.25,33.75,3568900,27.41
2006-08-09,33.08,33.50,33.01,33.35,2474900,27.08
2006-08-08,32.77,33.12,32.77,33.05,2762700,26.84
2006-08-07,32.50,32.77,32.41,32.73,2057700,26.58
2006-08-04,32.53,32.69,32.46,32.48,1438300,26.38
2006-08-03,32.52,32.72,32.41,32.49,1855300,26.39
2006-08-02,32.55,32.75,32.38,32.44,1547300,26.34
2006-08-01,32.41,32.66,32.00,32.46,2486500,26.36
2006-07-31,32.53,32.58,32.31,32.40,1361400,26.31
2006-07-28,32.36,32.70,32.31,32.68,2586900,26.54
2006-07-27,32.28,32.40,31.96,32.31,2371400,26.24
2006-07-26,32.70,33.00,32.03,32.28,3201200,26.21
2006-07-25,31.25,32.56,31.13,32.56,10401000,26.44
2006-07-24,30.00,30.55,29.99,30.50,3158100,24.77
2006-07-21,30.23,30.24,29.78,29.99,3174800,24.36
2006-07-20,30.44,30.50,30.19,30.24,2115000,24.56
2006-07-19,30.36,30.48,30.18,30.24,2302200,24.56
2006-07-18,30.36,30.49,30.26,30.33,1599700,24.63
2006-07-17,30.29,30.61,30.21,30.37,1215700,24.66
2006-07-14,30.25,30.59,30.25,30.37,1606100,24.66
2006-07-13,30.63,30.63,30.20,30.31,1728100,24.62
2006-07-12,30.46,30.74,30.41,30.62,3279800,24.87
2006-07-11,30.18,30.53,30.15,30.33,2248500,24.63
2006-07-10,30.30,30.35,30.12,30.21,2718200,24.53
2006-07-07,30.37,30.46,30.00,30.20,4060900,24.53
2006-07-06,30.90,31.51,29.50,30.37,13134600,24.66
2006-07-05,31.06,31.30,30.94,31.14,2189900,25.29
2006-07-03,31.04,31.22,31.00,31.05,1190900,25.22
2006-06-30,31.00,31.20,30.70,30.90,3615600,25.09
2006-06-29,30.74,31.20,30.59,30.97,2798600,25.15
2006-06-28,30.86,31.03,30.64,30.77,2084400,24.99
2006-06-27,31.01,31.13,30.85,30.85,2489900,25.05
2006-06-26,30.76,31.16,30.73,31.00,3997900,25.18
2006-06-23,31.35,31.35,31.10,31.17,1082600,25.13
2006-06-22,30.90,31.42,30.87,31.35,1821100,25.27
2006-06-21,30.90,31.28,30.80,30.97,1631900,24.97
2006-06-20,31.16,31.38,31.11,31.15,1276500,25.11
2006-06-19,30.87,31.39,30.86,31.09,2539800,25.06
2006-06-16,30.89,31.12,30.74,30.86,1719800,24.88
2006-06-15,30.70,30.97,30.52,30.89,1609100,24.90
2006-06-14,30.62,30.80,30.49,30.73,1690200,24.77
2006-06-13,31.03,31.18,30.57,30.70,3505600,24.75
2006-06-12,31.35,31.60,31.20,31.21,1465200,25.16
2006-06-09,31.43,31.60,31.33,31.36,1370100,25.28
2006-06-08,31.80,31.92,31.11,31.38,2618000,25.30
2006-06-07,31.88,32.18,31.39,31.77,4199900,25.61
2006-06-06,33.02,33.17,32.44,32.45,1904600,26.16
2006-06-05,33.15,33.24,32.90,33.02,2010900,26.62
2006-06-02,32.94,33.20,32.82,33.20,1810200,26.76
2006-06-01,32.87,33.31,32.84,32.95,1947600,26.56
2006-05-31,32.95,33.16,32.73,33.10,2824200,26.68
2006-05-30,32.88,33.03,32.78,32.83,2590800,26.46
2006-05-26,32.97,33.00,32.80,32.88,1359100,26.51
2006-05-25,32.56,32.99,32.36,32.99,3145000,26.59
2006-05-24,31.78,32.55,31.78,32.46,1596300,26.17
2006-05-23,31.87,32.17,31.80,31.90,2119300,25.72
2006-05-22,31.30,31.94,31.30,31.77,1974400,25.61
2006-05-19,31.65,31.75,31.40,31.49,1439900,25.38
2006-05-18,31.44,31.83,31.19,31.50,1512700,25.39
2006-05-17,31.44,31.83,31.40,31.51,1279500,25.40
2006-05-16,31.15,31.74,30.91,31.64,1770800,25.51
2006-05-15,30.79,31.35,30.71,31.18,1722300,25.13
2006-05-12,31.10,31.27,30.79,30.79,1234300,24.82
2006-05-11,31.71,31.72,31.10,31.25,1792400,25.19
2006-05-10,31.69,31.89,31.57,31.71,1745100,25.56
2006-05-09,31.87,31.99,31.58,31.79,1730800,25.63
2006-05-08,31.37,31.80,31.33,31.78,1959900,25.62
2006-05-05,31.05,31.53,31.01,31.44,1156600,25.34
2006-05-04,31.16,31.23,30.91,31.08,936500,25.05
2006-05-03,31.04,31.23,30.90,31.01,1354200,25.00
2006-05-02,31.14,31.34,30.97,31.04,1448400,25.02
2006-05-01,31.50,31.50,31.11,31.16,1744200,25.12
2006-04-28,31.21,31.37,31.03,31.24,1720900,25.18
2006-04-27,31.18,31.42,30.94,31.31,1411900,25.24
2006-04-26,31.20,31.45,31.14,31.30,1577100,25.23
2006-04-25,31.17,31.33,31.10,31.26,1931900,25.20
2006-04-24,31.00,31.30,30.95,31.16,2178900,25.12
2006-04-21,30.44,31.19,30.40,31.05,4351100,25.03
2006-04-20,29.92,30.50,29.50,30.43,3425300,24.53
2006-04-19,29.30,29.62,29.15,29.53,1767100,23.80
2006-04-18,29.05,29.43,29.00,29.30,1300700,23.62
2006-04-17,29.21,29.21,28.97,29.05,1454900,23.42
2006-04-13,29.15,29.29,29.04,29.12,1032700,23.47
2006-04-12,29.14,29.40,29.02,29.10,2408000,23.46
2006-04-11,29.73,30.01,29.26,29.26,2040200,23.59
2006-04-10,30.00,30.09,29.69,29.75,1048200,23.98
2006-04-07,30.28,30.35,29.98,30.00,1179900,24.18
2006-04-06,30.27,30.45,30.17,30.29,1053800,24.42
2006-04-05,30.70,31.00,30.22,30.29,2116100,24.42
2006-04-04,30.23,30.77,30.17,30.74,1640000,24.78
2006-04-03,30.31,30.59,30.15,30.28,2184300,24.41
2006-03-31,30.07,30.36,30.00,30.31,1969300,24.43
2006-03-30,30.41,30.50,30.08,30.19,1253000,24.34
2006-03-29,30.12,30.41,29.92,30.36,2472800,24.47
2006-03-28,30.63,30.76,30.07,30.07,1598400,24.24
2006-03-27,30.62,30.76,30.51,30.70,1402500,24.75
2006-03-24,30.46,30.80,30.39,30.70,1630500,24.75
2006-03-23,31.04,31.05,30.26,30.55,2355200,24.63
2006-03-22,30.35,31.25,30.30,31.14,2734500,25.10
2006-03-21,30.41,30.74,30.34,30.45,1313000,24.55
2006-03-20,30.30,30.49,30.18,30.46,1389400,24.55
2006-03-17,30.42,30.50,30.25,30.26,1662000,24.39
2006-03-16,30.15,30.40,30.04,30.27,1135700,24.40
2006-03-15,30.13,30.20,29.87,30.14,986500,24.30
2006-03-14,29.77,30.16,29.46,30.13,1432000,24.29
2006-03-13,30.34,30.39,29.72,29.77,2579300,24.00
2006-03-10,30.14,30.60,30.06,30.57,1680600,24.46
2006-03-09,29.63,30.23,29.63,30.09,1864200,24.07
2006-03-08,29.61,29.93,29.55,29.63,1694500,23.71
2006-03-07,29.54,29.83,29.51,29.61,2506000,23.69
2006-03-06,29.70,29.85,29.32,29.48,1438900,23.59
2006-03-03,29.44,30.04,29.41,29.69,1570400,23.75
2006-03-02,29.80,29.80,29.33,29.54,1572300,23.63
2006-03-01,30.01,30.01,29.50,29.64,1767600,23.71
2006-02-28,30.14,30.14,29.89,30.09,1039500,24.07
2006-02-27,30.21,30.40,30.15,30.20,791200,24.16
2006-02-24,30.10,30.54,30.05,30.29,960800,24.23
2006-02-23,29.85,30.33,29.77,30.17,1726500,24.14
2006-02-22,29.49,30.03,29.44,29.84,1768500,23.87
2006-02-21,29.39,29.66,29.33,29.54,1113000,23.63
2006-02-17,29.18,29.95,29.18,29.55,1674200,23.64
2006-02-16,29.37,29.45,29.06,29.24,1596100,23.39
2006-02-15,29.09,29.55,29.03,29.42,1216300,23.54
2006-02-14,28.85,29.25,28.80,29.14,1236500,23.31
2006-02-13,29.00,29.10,28.70,28.88,1031100,23.11
2006-02-10,28.95,29.10,28.60,29.02,1322700,23.22
2006-02-09,28.75,29.15,28.74,29.04,2045700,23.23
2006-02-08,29.00,29.10,28.53,28.80,1748200,23.04
2006-02-07,28.80,29.16,28.78,29.01,1908300,23.21
2006-02-06,28.70,28.93,28.43,28.77,1830600,23.02
2006-02-03,29.25,29.25,28.90,29.08,1703700,23.27
2006-02-02,29.29,29.35,29.03,29.25,1884100,23.40
2006-02-01,29.25,29.40,28.80,29.25,2132200,23.40
2006-01-31,30.06,30.06,28.54,29.44,4353400,23.55
2006-01-30,29.14,30.05,29.00,30.00,4496200,24.00
2006-01-27,29.15,29.39,28.91,29.29,1428300,23.43
2006-01-26,28.95,29.65,28.89,29.09,2329100,23.27
2006-01-25,28.69,28.80,28.51,28.76,1282900,23.01
2006-01-24,28.69,29.45,28.55,28.64,1794300,22.91
2006-01-23,28.82,28.85,28.50,28.68,1536900,22.95
2006-01-20,29.13,29.15,28.75,28.76,2019700,23.01
2006-01-19,29.20,29.53,28.85,29.07,2497500,23.26
2006-01-18,28.72,29.29,28.72,29.06,2147900,23.25
2006-01-17,28.71,28.90,28.50,28.79,1573000,23.03
2006-01-13,29.00,29.03,28.50,28.70,2241200,22.96
2006-01-12,29.05,29.20,28.20,28.90,8209800,23.12
2006-01-11,27.49,27.88,27.49,27.82,1699400,22.26
2006-01-10,27.56,27.71,27.44,27.48,2182800,21.99
2006-01-09,27.79,27.81,27.50,27.52,2622900,22.02
2006-01-06,27.84,27.97,27.62,27.67,2094600,22.14
2006-01-05,28.06,28.12,27.72,27.84,2939400,22.27
2006-01-04,28.09,28.34,27.85,27.95,2301800,22.36
2006-01-03,28.15,28.23,27.96,28.05,2016300,22.44
2005-12-30,28.25,28.25,28.02,28.17,1100900,22.54
2005-12-29,28.26,28.40,28.13,28.32,1386000,22.66
2005-12-28,27.91,28.40,27.90,28.21,1555400,22.57
2005-12-27,28.05,28.30,27.88,27.90,1752000,22.32
2005-12-23,28.34,28.40,28.00,28.08,2002600,22.47
2005-12-22,28.04,28.51,28.04,28.42,3250300,22.74
2005-12-21,28.02,28.34,28.01,28.17,3296300,22.35
2005-12-20,28.22,28.29,28.03,28.09,2758100,22.29
2005-12-19,28.44,28.56,28.25,28.33,2559600,22.48
2005-12-16,28.75,28.98,28.44,28.46,3287500,22.58
2005-12-15,28.95,29.76,28.16,28.67,6121700,22.75
2005-12-14,29.25,29.38,28.94,28.94,2330200,22.96
2005-12-13,29.44,29.60,29.27,29.37,2283900,23.31
2005-12-12,29.17,29.57,29.06,29.53,1622600,23.43
2005-12-09,29.30,29.56,29.16,29.22,830200,23.19
2005-12-08,29.04,29.36,29.00,29.34,1206100,23.28
2005-12-07,29.40,29.49,29.02,29.03,1211600,23.04
2005-12-06,29.52,29.68,29.42,29.43,1321300,23.35
2005-12-05,29.57,29.74,29.39,29.56,1501700,23.46
2005-12-02,29.39,29.76,29.39,29.73,1352400,23.59
2005-12-01,28.94,29.76,28.77,29.64,2525600,23.52
2005-11-30,29.73,29.74,28.92,28.94,2712600,22.96
2005-11-29,29.86,29.94,29.74,29.77,1780400,23.62
2005-11-28,30.12,30.20,29.75,29.77,1458800,23.62
2005-11-25,30.06,30.50,30.02,30.11,752800,23.89
2005-11-23,29.42,30.13,29.42,30.06,1624500,23.85
2005-11-22,29.29,29.59,29.29,29.49,1104300,23.40
2005-11-21,29.22,29.45,29.21,29.38,1019900,23.31
2005-11-18,29.11,29.35,29.00,29.28,968200,23.23
2005-11-17,29.04,29.28,28.98,29.02,1385300,23.03
2005-11-16,29.04,29.15,28.95,29.05,698400,23.05
2005-11-15,29.32,29.38,28.96,29.01,1023100,23.02
2005-11-14,29.42,29.42,29.16,29.28,807900,23.23
2005-11-11,29.10,29.38,29.05,29.30,1049900,23.25
2005-11-10,28.85,29.20,28.75,29.17,1424600,23.15
2005-11-09,28.61,28.97,28.57,28.87,1670400,22.91
2005-11-08,28.33,28.74,28.32,28.72,2537800,22.79
2005-11-07,28.23,28.85,28.15,28.33,1757200,22.48
2005-11-04,28.16,28.55,28.16,28.26,2042700,22.42
2005-11-03,28.36,28.48,28.10,28.20,1260200,22.38
2005-11-02,28.43,28.48,28.07,28.18,1392200,22.36
2005-11-01,28.30,28.50,28.20,28.39,1631200,22.53
2005-10-31,28.32,28.54,28.13,28.30,2033100,22.46
2005-10-28,28.13,28.45,28.10,28.32,1656900,22.47
2005-10-27,28.14,28.22,28.03,28.07,927900,22.27
2005-10-26,28.29,28.50,28.11,28.17,1076200,22.35
2005-10-25,28.34,28.58,28.32,28.45,1217900,22.58
2005-10-24,28.11,28.47,28.11,28.40,2030900,22.54
2005-10-21,28.41,28.65,28.03,28.20,1997000,22.38
2005-10-20,28.40,28.63,28.35,28.44,1725000,22.57
2005-10-19,28.60,28.61,28.10,28.39,6498500,22.53
2005-10-18,29.76,29.79,29.38,29.39,1737100,23.32
2005-10-17,29.80,30.47,29.14,29.60,3820700,23.49
2005-10-14,29.57,29.89,29.36,29.79,780400,23.64
2005-10-13,29.52,29.64,29.35,29.56,1511900,23.46
2005-10-12,29.52,29.99,29.48,29.48,985000,23.39
2005-10-11,29.75,29.77,29.58,29.66,896100,23.54
2005-10-10,29.84,29.95,29.58,29.69,828500,23.56
2005-10-07,29.95,30.05,29.74,29.79,1270200,23.64
2005-10-06,30.08,30.25,29.79,29.95,1091100,23.77
2005-10-05,30.13,30.33,30.02,30.08,1138400,23.87
2005-10-04,30.23,30.62,30.10,30.13,1317300,23.91
2005-10-03,30.54,30.80,30.22,30.28,1537100,24.03
2005-09-30,30.52,30.81,30.43,30.59,1261300,24.27
2005-09-29,30.30,30.60,30.12,30.51,1421700,24.21
2005-09-28,30.30,30.46,30.09,30.29,1965600,24.04
2005-09-27,29.57,30.33,29.57,30.20,2025800,23.96
2005-09-26,29.57,29.72,29.51,29.63,1884500,23.51
2005-09-23,29.46,29.54,29.40,29.53,1451300,23.43
2005-09-22,29.73,29.80,29.36,29.46,2391000,23.38
2005-09-21,30.35,30.36,29.95,29.98,2107600,23.79
2005-09-20,30.72,30.75,30.44,30.50,2192000,24.20
2005-09-19,30.80,30.86,30.75,30.77,1369800,24.42
2005-09-16,31.00,31.16,30.80,30.82,1449000,24.46
2005-09-15,30.75,31.10,30.75,31.10,1304800,24.68
2005-09-14,30.70,30.87,30.65,30.68,1166400,24.35
2005-09-13,30.94,31.03,30.71,30.74,1121800,24.39
2005-09-12,30.55,30.99,30.55,30.94,1699400,24.55
2005-09-09,30.67,30.80,30.56,30.64,1158100,24.31
2005-09-08,30.50,30.89,30.43,30.66,1731800,24.33
2005-09-07,30.61,30.64,30.34,30.52,2968000,24.22
2005-09-06,30.79,30.81,30.62,30.66,1843500,24.33
2005-09-02,30.79,31.14,30.76,30.79,1297000,24.43
2005-09-01,30.91,31.13,30.90,30.97,1987700,24.39
2005-08-31,31.16,31.25,30.94,31.00,2170400,24.42
2005-08-30,31.34,31.39,31.14,31.23,1242900,24.60
2005-08-29,30.97,31.36,30.97,31.36,1502500,24.70
2005-08-26,30.97,31.18,30.91,31.10,3406600,24.50
2005-08-25,31.14,31.18,30.94,31.04,1079500,24.45
2005-08-24,30.93,31.14,30.90,31.14,1147500,24.53
2005-08-23,31.05,31.32,30.97,30.97,1136500,24.39
2005-08-22,30.96,31.20,30.96,31.10,1043600,24.50
2005-08-19,31.21,31.21,30.90,31.02,1305600,24.43
2005-08-18,30.88,31.29,30.84,31.15,1329200,24.53
2005-08-17,31.03,31.08,30.80,31.00,1315200,24.42
2005-08-16,31.05,31.29,30.97,31.19,896300,24.57
2005-08-15,31.02,31.25,30.95,31.18,652600,24.56
2005-08-12,30.90,31.17,30.85,31.11,814200,24.50
2005-08-11,31.00,31.25,30.90,31.05,997800,24.46
2005-08-10,31.26,31.34,30.96,31.08,1108400,24.48
2005-08-09,30.79,31.10,30.76,31.09,1929500,24.49
2005-08-08,30.79,30.91,30.62,30.79,1878600,24.25
2005-08-05,30.55,30.95,30.38,30.79,2746100,24.25
2005-08-04,30.42,30.75,30.42,30.60,2225800,24.10
2005-08-03,30.58,31.24,30.58,31.13,1092600,24.52
2005-08-02,30.15,30.84,30.12,30.71,1437400,24.19
2005-08-01,30.40,30.86,30.40,30.60,1351400,24.10
2005-07-29,30.72,31.03,30.52,30.55,1180300,24.06
2005-07-28,30.68,30.84,30.62,30.78,1228300,24.24
2005-07-27,30.67,30.82,30.52,30.81,1464700,24.27
2005-07-26,30.62,30.86,30.62,30.72,1067300,24.20
2005-07-25,30.77,30.81,30.54,30.61,1276800,24.11
2005-07-22,30.51,30.94,30.49,30.84,1484900,24.29
2005-07-21,30.50,31.00,30.40,30.60,2262100,24.10
2005-07-20,31.20,31.45,30.59,30.65,3095200,24.14
2005-07-19,31.90,31.92,31.66,31.76,1059300,25.02
2005-07-18,31.86,31.97,31.76,31.90,588500,25.13
2005-07-15,31.61,32.00,31.52,31.90,627200,25.13
2005-07-14,31.69,31.90,31.53,31.64,909800,24.92
2005-07-13,31.50,31.75,31.32,31.52,538100,24.83
2005-07-12,31.40,31.59,31.26,31.50,1238000,24.81
2005-07-11,31.48,31.66,31.32,31.44,1119000,24.76
2005-07-08,31.34,31.63,31.34,31.47,864500,24.79
2005-07-07,31.74,31.74,31.29,31.29,1293900,24.64
2005-07-06,31.85,31.95,31.69,31.74,601300,25.00
2005-07-05,31.86,32.17,31.30,31.81,945200,25.05
2005-07-01,31.81,31.96,31.74,31.96,788200,25.17
2005-06-30,31.71,31.89,31.66,31.81,830100,25.05
2005-06-29,31.90,31.92,31.60,31.71,914300,24.98
2005-06-28,31.57,31.94,31.53,31.92,1013500,25.14
2005-06-27,31.30,31.50,31.20,31.49,1010100,24.80
2005-06-24,31.64,31.71,31.36,31.39,1358700,24.72
2005-06-23,31.86,32.16,31.75,31.88,817700,24.95
2005-06-22,31.88,32.12,31.86,31.98,1249600,25.03
2005-06-21,31.90,32.10,31.65,31.88,855600,24.95
2005-06-20,31.46,32.07,31.31,32.03,2088000,25.07
2005-06-17,31.38,31.80,31.37,31.42,2515400,24.59
2005-06-16,31.50,31.59,31.05,31.36,5233300,24.54
2005-06-15,31.84,31.88,31.50,31.50,1259900,24.65
2005-06-14,31.38,31.80,31.30,31.80,1317700,24.89
2005-06-13,31.83,31.89,31.36,31.45,1413400,24.61
2005-06-10,31.83,32.00,31.55,31.80,1267800,24.89
2005-06-09,31.83,31.94,31.65,31.86,1277600,24.93
2005-06-08,32.05,32.10,31.77,31.83,1831000,24.91
2005-06-07,32.22,32.27,32.08,32.08,1068000,25.10
2005-06-06,32.27,32.43,32.23,32.25,828500,25.24
2005-06-03,32.74,32.78,32.36,32.37,658600,25.33
2005-06-02,32.80,32.81,32.47,32.74,695000,25.62
2005-06-01,32.45,32.78,32.43,32.78,885100,25.65
2005-05-31,32.66,32.80,32.39,32.44,1531500,25.39
2005-05-27,32.85,32.89,32.57,32.76,624300,25.64
2005-05-26,32.70,32.94,32.69,32.76,1026300,25.64
2005-05-25,32.70,32.80,32.60,32.68,778600,25.57
2005-05-24,32.68,32.86,32.68,32.75,875300,25.63
2005-05-23,32.69,32.89,32.60,32.86,865100,25.72
2005-05-20,32.78,32.85,32.61,32.68,736800,25.57
2005-05-19,32.69,32.89,32.60,32.78,947400,25.65
2005-05-18,32.67,32.86,32.61,32.75,1328200,25.63
2005-05-17,32.57,32.81,32.52,32.67,842100,25.57
2005-05-16,32.44,32.95,32.36,32.80,1113600,25.67
2005-05-13,32.65,32.75,32.42,32.48,920400,25.42
2005-05-12,32.78,33.01,32.71,32.74,1184800,25.62
2005-05-11,32.70,32.90,32.58,32.88,1823500,25.73
2005-05-10,32.40,32.77,32.40,32.54,1124800,25.46
2005-05-09,32.58,32.79,32.56,32.60,911500,25.51
2005-05-06,32.50,32.80,32.50,32.68,746600,25.57
2005-05-05,32.90,32.93,32.46,32.64,1152900,25.54
2005-05-04,32.80,33.15,32.71,33.01,1505300,25.83
2005-05-03,32.30,32.96,32.30,32.80,1378700,25.67
2005-05-02,32.38,32.52,32.29,32.31,1227500,25.28
2005-04-29,32.23,32.49,31.90,32.41,1862700,25.36
2005-04-28,31.70,32.45,31.45,32.22,2724700,25.21
2005-04-27,31.12,31.92,31.01,31.70,2383000,24.81
2005-04-26,31.21,31.54,30.75,31.12,2172000,24.35
2005-04-25,30.48,31.31,30.48,31.21,2269000,24.42
2005-04-22,31.28,31.49,30.11,30.28,4453300,23.70
2005-04-21,31.30,31.68,31.20,31.25,1927900,24.46
2005-04-20,31.50,31.75,31.14,31.25,2297300,24.46
2005-04-19,31.68,31.70,31.36,31.52,1411200,24.67
2005-04-18,32.03,32.14,31.37,31.45,1734800,24.61
2005-04-15,32.29,32.50,31.84,31.95,1882500,25.00
2005-04-14,32.28,32.66,32.26,32.46,1654900,25.40
2005-04-13,32.93,32.99,32.36,32.43,1470600,25.38
2005-04-12,32.67,33.02,32.53,32.88,944800,25.73
2005-04-11,32.70,32.96,32.54,32.89,952500,25.74
2005-04-08,32.66,33.09,32.60,32.67,834700,25.57
2005-04-07,32.80,32.89,32.64,32.75,1158300,25.63
2005-04-06,32.97,33.09,32.72,32.84,1058900,25.70
2005-04-05,32.69,33.12,32.63,33.02,1489100,25.84
2005-04-04,32.70,32.91,32.39,32.84,1443500,25.70
2005-04-01,32.90,33.10,32.63,32.78,1544100,25.65
2005-03-31,32.67,33.07,32.62,33.05,1599800,25.86
2005-03-30,32.18,32.78,32.18,32.76,1520200,25.64
2005-03-29,32.08,32.54,31.34,32.23,1406700,25.22
2005-03-28,31.75,32.12,31.75,32.10,1783100,25.12
2005-03-24,32.06,32.15,31.64,31.67,1510700,24.78
2005-03-23,31.98,32.28,31.85,32.05,2014300,25.08
2005-03-22,32.00,32.65,31.92,32.20,1679400,25.20
2005-03-21,32.43,32.46,32.04,32.14,1815100,25.15
2005-03-18,32.50,32.63,32.45,32.48,1539000,25.42
2005-03-17,32.77,32.77,32.52,32.55,732200,25.47
2005-03-16,32.93,33.07,32.71,32.79,1147000,25.66
2005-03-15,33.20,33.20,32.81,32.93,996600,25.77
2005-03-14,33.25,33.32,33.06,33.19,1077900,25.97
2005-03-11,33.10,33.39,33.07,33.30,1643700,26.06
2005-03-10,32.95,33.45,32.95,33.30,1589700,25.90
2005-03-09,33.15,33.21,32.96,32.97,2606600,25.64
2005-03-08,33.30,33.52,33.19,33.30,1191500,25.90
2005-03-07,33.65,33.68,33.31,33.42,1358800,25.99
2005-03-04,33.76,33.95,33.54,33.70,1334900,26.21
2005-03-03,33.59,33.80,33.36,33.73,1437700,26.23
2005-03-02,33.39,33.74,33.24,33.55,1300000,26.09
2005-03-01,33.42,33.70,33.38,33.49,2293900,26.05
2005-02-28,33.81,33.81,33.23,33.45,1706000,26.02
2005-02-25,33.37,33.86,33.23,33.86,1460700,26.33
2005-02-24,32.98,33.58,32.88,33.52,1412200,26.07
2005-02-23,33.00,33.29,32.87,33.14,1822200,25.77
2005-02-22,33.32,33.56,33.02,33.03,1325300,25.69
2005-02-18,33.62,33.64,33.28,33.45,1304200,26.02
2005-02-17,33.71,33.86,33.47,33.62,1028100,26.15
2005-02-16,33.65,33.92,33.56,33.76,1534300,26.26
2005-02-15,33.65,34.00,33.38,33.61,1615400,26.14
2005-02-14,33.40,33.85,33.27,33.67,1716900,26.19
2005-02-11,33.40,33.55,33.24,33.48,1607000,26.04
2005-02-10,33.27,33.69,33.10,33.52,1195700,26.07
2005-02-09,33.56,33.70,33.16,33.45,1556500,26.02
2005-02-08,33.55,33.84,33.12,33.72,1600500,26.23
2005-02-07,33.93,34.15,33.44,33.45,1617500,26.02
2005-02-04,33.90,34.30,33.70,33.98,3085800,26.43
2005-02-03,33.90,34.03,33.87,34.00,619900,26.44
2005-02-02,33.70,34.00,33.66,34.00,760400,26.44
2005-02-01,33.70,33.94,33.67,33.70,1122200,26.21
2005-01-31,33.36,34.01,33.30,33.98,2026100,26.43
2005-01-28,33.46,33.52,33.24,33.26,1436600,25.87
2005-01-27,33.05,33.58,33.03,33.45,1766700,26.02
2005-01-26,32.20,33.55,32.20,33.22,2008800,25.84
2005-01-25,33.41,33.60,33.03,33.03,2064400,25.69
2005-01-24,33.81,33.90,33.40,33.40,1586100,25.98
2005-01-21,34.35,34.35,33.94,33.97,1019200,26.42
2005-01-20,34.13,34.33,34.02,34.12,1115700,26.54
2005-01-19,34.50,34.51,34.26,34.33,1251100,26.70
2005-01-18,34.10,34.43,34.10,34.43,943300,26.78
2005-01-14,34.13,34.30,34.05,34.23,1094500,26.62
2005-01-13,34.05,34.39,34.05,34.15,972000,26.56
2005-01-12,34.14,34.30,34.01,34.23,1140000,26.62
2005-01-11,34.44,34.47,34.15,34.24,1510800,26.63
2005-01-10,34.49,34.68,34.25,34.43,1650200,26.78
2005-01-07,34.49,34.60,34.30,34.46,891000,26.80
2005-01-06,34.43,34.65,34.38,34.48,847600,26.82
2005-01-05,34.54,34.84,34.46,34.46,881900,26.80
2005-01-04,34.95,35.25,34.73,34.74,1183200,27.02
2005-01-03,35.65,35.65,34.87,34.88,1174300,27.13
2004-12-31,35.68,35.80,35.47,35.61,854800,27.70
2004-12-30,35.45,35.67,35.42,35.52,1241100,27.63
2004-12-29,35.57,35.70,35.37,35.55,1132900,27.65
2004-12-28,35.04,35.74,34.98,35.74,1232900,27.80
2004-12-27,35.04,35.37,34.95,34.96,766800,27.19
2004-12-23,35.20,35.44,35.03,35.24,1333900,27.41
2004-12-22,35.15,35.33,34.98,35.05,1679000,27.26
2004-12-21,35.35,35.69,35.17,35.30,1423000,27.45
2004-12-20,35.71,35.76,35.33,35.60,1293300,27.69
2004-12-17,35.66,35.98,35.60,35.91,2928000,27.77
2004-12-16,35.78,36.06,35.43,35.91,1412300,27.77
2004-12-15,35.40,36.06,35.20,35.93,2596000,27.78
2004-12-14,35.30,35.48,34.96,35.48,2043600,27.44
2004-12-13,34.98,35.19,34.93,35.12,2082800,27.16
2004-12-10,34.59,35.55,34.37,35.03,947100,27.09
2004-12-09,34.33,34.66,34.14,34.55,1066300,26.72
2004-12-08,34.36,34.68,34.16,34.30,1189400,26.52
2004-12-07,34.58,34.70,34.36,34.51,981300,26.69
2004-12-06,34.38,34.78,33.83,34.71,1300400,26.84
2004-12-03,34.78,35.20,34.26,34.26,3029400,26.49
2004-12-02,34.80,34.98,34.50,34.78,1786900,26.90
2004-12-01,34.43,34.76,34.22,34.58,1829800,26.74
2004-11-30,34.79,34.79,34.01,34.20,2375000,26.45
2004-11-29,34.76,34.96,34.63,34.75,1094500,26.87
2004-11-26,34.46,34.95,34.46,34.81,471300,26.92
2004-11-24,34.69,34.90,34.45,34.54,1485100,26.71
2004-11-23,34.35,34.94,34.35,34.78,1438700,26.90
2004-11-22,34.15,34.66,34.07,34.58,1882500,26.74
2004-11-19,34.50,34.51,33.51,34.04,3938100,26.32
2004-11-18,34.66,35.20,34.56,34.67,3366700,26.81
2004-11-17,34.63,34.85,34.47,34.76,2353900,26.88
2004-11-16,34.58,34.67,34.34,34.58,1118800,26.74
2004-11-15,34.88,35.10,34.60,34.68,2059700,26.82
2004-11-12,34.90,34.99,34.69,34.88,2879700,26.97
2004-11-11,34.90,35.09,34.77,35.00,1510800,27.07
2004-11-10,34.30,34.88,34.25,34.85,3223500,26.95
2004-11-09,34.28,34.58,34.20,34.37,1427000,26.58
2004-11-08,34.60,34.79,34.45,34.48,1496100,26.66
2004-11-05,34.30,34.89,34.30,34.74,2069500,26.86
2004-11-04,33.53,34.55,33.38,34.52,4327300,26.69
2004-11-03,33.55,33.77,33.26,33.43,2101700,25.85
2004-11-02,33.68,33.89,33.43,33.45,1727200,25.87
2004-11-01,33.26,33.73,33.13,33.68,1891400,26.04
2004-10-29,33.20,33.50,33.18,33.31,1086400,25.76
2004-10-28,33.15,33.52,33.09,33.35,1501400,25.79
2004-10-27,32.72,33.27,32.70,33.25,1291400,25.71
2004-10-26,32.36,32.85,32.20,32.82,1243700,25.38
2004-10-25,32.60,32.66,32.07,32.35,1126500,25.02
2004-10-22,32.73,32.80,32.54,32.55,1534400,25.17
2004-10-21,32.91,32.96,32.40,32.74,1735900,25.32
2004-10-20,32.21,32.95,32.21,32.91,2313600,25.45
2004-10-19,32.33,32.69,32.10,32.44,2105300,25.09
2004-10-18,32.24,32.33,31.67,32.33,1748100,25.00
2004-10-15,31.57,32.16,31.48,32.14,1828900,24.85
2004-10-14,31.22,31.63,31.20,31.57,1367500,24.41
2004-10-13,31.16,31.32,31.06,31.32,1009800,24.22
2004-10-12,31.05,31.27,30.99,31.17,607300,24.10
2004-10-11,31.44,31.44,31.14,31.21,650400,24.13
2004-10-08,31.62,31.70,31.17,31.31,1406000,24.21
2004-10-07,31.80,31.92,31.55,31.58,771800,24.42
2004-10-06,31.33,32.01,31.25,31.97,1668800,24.72
2004-10-05,31.70,31.70,31.15,31.40,1963400,24.28
2004-10-04,31.69,31.87,31.44,31.70,2662000,24.51
2004-10-01,31.75,31.81,31.61,31.69,1987000,24.51
2004-09-30,31.80,31.89,31.57,31.72,1449300,24.53
2004-09-29,31.78,31.90,31.48,31.90,1244300,24.67
2004-09-28,31.50,32.00,31.50,31.95,1143300,24.71
2004-09-27,31.36,31.67,31.18,31.60,1267200,24.44
2004-09-24,31.55,31.55,31.22,31.46,1178500,24.33
2004-09-23,31.38,31.47,31.28,31.39,1317900,24.27
2004-09-22,32.00,32.05,31.16,31.40,2270700,24.28
2004-09-21,32.47,32.49,31.62,32.00,2413800,24.75
2004-09-20,32.52,32.52,31.86,32.40,2450000,25.06
2004-09-17,32.03,32.55,32.03,32.52,2747800,25.15
2004-09-16,31.88,32.09,31.80,32.09,902500,24.82
2004-09-15,31.88,32.07,31.78,31.93,878100,24.69
2004-09-14,31.65,32.04,31.65,31.82,1494400,24.61
2004-09-13,31.39,32.05,31.39,31.80,2078400,24.59
2004-09-10,31.39,31.49,31.10,31.39,894800,24.27
2004-09-09,31.43,31.70,31.43,31.58,1655500,24.26
2004-09-08,31.55,31.67,31.30,31.45,992200,24.16
2004-09-07,31.68,31.83,31.56,31.80,714700,24.43
2004-09-03,31.40,31.59,31.28,31.50,515900,24.20
2004-09-02,31.22,31.60,31.18,31.51,735500,24.21
2004-09-01,31.38,31.63,31.17,31.30,666900,24.05
2004-08-31,31.31,31.32,31.12,31.28,535600,24.03
2004-08-30,31.40,31.40,31.05,31.19,811800,23.96
2004-08-27,31.61,31.72,31.33,31.46,861100,24.17
2004-08-26,31.26,31.58,31.16,31.55,798600,24.24
2004-08-25,31.09,31.50,31.09,31.36,1038800,24.09
2004-08-24,31.40,31.49,31.23,31.29,654000,24.04
2004-08-23,31.48,31.48,31.24,31.25,1150000,24.01
2004-08-20,30.88,31.39,30.85,31.39,2157700,24.12
2004-08-19,30.58,30.84,30.53,30.83,919100,23.69
2004-08-18,30.55,30.71,30.50,30.68,568900,23.57
2004-08-17,30.68,30.75,30.36,30.48,803200,23.42
2004-08-16,29.91,30.50,29.81,30.43,1394900,23.38
2004-08-13,29.88,29.95,29.75,29.86,1281500,22.94
2004-08-12,29.70,29.96,29.63,29.76,2064500,22.86
2004-08-11,29.50,29.73,29.45,29.73,1852800,22.84
2004-08-10,29.46,29.69,29.46,29.56,1880700,22.71
2004-08-09,29.70,29.74,29.62,29.65,1411900,22.78
2004-08-06,29.79,29.89,29.65,29.68,2673900,22.80
2004-08-05,30.30,30.30,29.84,29.84,1081700,22.93
2004-08-04,30.15,30.18,29.98,30.05,2175700,23.09
2004-08-03,30.37,30.38,30.05,30.15,1869500,23.16
2004-08-02,30.35,30.53,30.19,30.24,2251100,23.23
2004-07-30,30.40,30.57,30.05,30.55,1822100,23.47
2004-07-29,30.52,30.63,30.36,30.52,1793300,23.45
2004-07-28,30.45,30.54,30.25,30.34,1102700,23.31
2004-07-27,30.60,30.80,30.41,30.60,1132400,23.51
2004-07-26,30.85,30.90,30.35,30.52,1419500,23.45
2004-07-23,31.07,31.11,30.51,30.51,1092200,23.44
2004-07-22,31.31,31.41,30.95,31.14,1460100,23.92
2004-07-21,31.94,31.95,31.28,31.49,1642100,24.19
2004-07-20,30.98,32.29,30.90,31.80,3270700,24.43
2004-07-19,30.12,31.30,30.00,31.13,2746200,23.92
2004-07-16,30.55,30.70,30.15,30.30,1079800,23.28
2004-07-15,31.30,31.30,30.02,30.61,2868200,23.52
2004-07-14,30.98,31.36,30.90,31.26,958800,24.02
2004-07-13,31.30,31.30,30.80,31.08,1089200,23.88
2004-07-12,31.36,31.48,31.04,31.36,638100,24.09
2004-07-09,31.55,31.70,31.36,31.36,1127300,24.09
2004-07-08,31.37,31.71,31.30,31.57,1233800,24.25
2004-07-07,31.42,31.57,31.22,31.32,835100,24.06
2004-07-06,30.87,31.60,30.86,31.55,1831700,24.24
2004-07-02,31.02,31.20,30.91,31.02,820200,23.83
2004-07-01,31.60,31.61,31.06,31.18,1994300,23.96
2004-06-30,31.18,31.70,31.12,31.68,1754100,24.34
2004-06-29,31.03,31.28,30.91,31.20,2643700,23.97
2004-06-28,30.64,31.34,30.53,31.00,1674100,23.82
2004-06-25,30.62,30.90,30.52,30.66,1360100,23.56
2004-06-24,30.78,30.85,30.55,30.75,1839100,23.62
2004-06-23,30.71,30.82,30.20,30.78,2149100,23.65
2004-06-22,30.93,31.10,30.66,30.94,1255000,23.63
2004-06-21,31.25,31.25,30.85,30.85,1250300,23.56
2004-06-18,30.85,31.25,30.70,31.20,2247400,23.83
2004-06-17,30.64,30.90,30.50,30.86,1096100,23.57
2004-06-16,30.83,30.85,30.60,30.78,944900,23.51
2004-06-15,30.78,30.90,30.67,30.74,1275400,23.48
2004-06-14,31.00,31.00,30.64,30.72,1417100,23.46
2004-06-10,30.38,31.13,30.38,30.98,2377700,23.66
2004-06-09,30.55,30.73,30.46,30.51,982400,23.30
2004-06-08,30.54,30.63,30.49,30.56,653700,23.34
2004-06-07,30.26,30.64,30.12,30.64,1085400,23.40
2004-06-04,30.79,30.95,30.15,30.27,2019400,23.12
2004-06-03,30.05,30.81,30.03,30.69,2573200,23.44
2004-06-02,30.02,30.15,29.94,30.05,1103500,22.95
2004-06-01,29.88,29.98,29.75,29.90,1618400,22.84
2004-05-28,30.08,30.10,29.82,29.86,1630400,22.81
2004-05-27,30.11,30.13,29.95,30.03,1726800,22.94
2004-05-26,29.90,30.04,29.80,30.01,2392300,22.92
2004-05-25,29.95,30.00,29.68,29.88,1885800,22.82
2004-05-24,30.00,30.03,29.77,29.95,1904400,22.88
2004-05-21,30.27,30.45,29.83,29.92,3509600,22.85
2004-05-20,30.30,30.38,29.68,29.95,3079900,22.88
2004-05-19,30.78,30.79,30.45,30.48,1473100,23.28
2004-05-18,30.85,30.95,30.49,30.61,1476700,23.38
2004-05-17,30.95,31.03,30.71,30.91,1232000,23.61
2004-05-14,30.67,31.10,30.63,30.98,1645700,23.66
2004-05-13,30.95,31.00,30.59,30.60,2410600,23.37
2004-05-12,31.59,31.59,30.60,31.17,3412600,23.81
2004-05-11,31.64,31.83,31.40,31.59,1418600,24.13
2004-05-10,31.98,32.06,31.51,31.60,1299700,24.14
2004-05-07,32.30,32.40,32.04,32.08,925000,24.50
2004-05-06,32.38,32.60,32.23,32.55,1071400,24.86
2004-05-05,32.80,32.84,32.57,32.63,1157800,24.92
2004-05-04,33.08,33.09,32.79,32.86,1511600,25.10
2004-05-03,32.92,33.13,32.82,33.08,1391400,25.27
2004-04-30,32.96,33.00,32.78,32.91,1177500,25.14
2004-04-29,32.90,33.26,32.80,32.91,1239900,25.14
2004-04-28,32.97,33.00,32.75,32.90,1818700,25.13
2004-04-27,33.00,33.49,32.80,33.06,2099900,25.25
2004-04-26,32.97,33.25,32.70,32.78,1434300,25.04
2004-04-23,32.82,33.15,32.60,33.09,1461100,25.27
2004-04-22,32.20,33.11,32.12,32.95,2222500,25.17
2004-04-21,31.40,32.28,31.36,32.10,2163600,24.52
2004-04-20,30.98,31.38,30.95,31.27,1707300,23.88
2004-04-19,31.28,31.68,31.28,31.39,952600,23.98
2004-04-16,31.29,31.60,31.22,31.36,1224400,23.95
2004-04-15,31.09,31.43,30.83,31.29,1266400,23.90
2004-04-14,30.95,31.12,30.64,30.99,1568400,23.67
2004-04-13,31.33,31.33,30.79,30.84,1631900,23.56
2004-04-12,31.53,31.60,30.98,31.08,1528400,23.74
2004-04-08,31.75,31.75,31.40,31.45,1214700,24.02
2004-04-07,31.95,32.08,31.50,31.50,1486400,24.06
2004-04-06,32.23,32.23,31.36,31.80,2190300,24.29
2004-04-05,31.72,32.25,31.60,32.20,963000,24.59
2004-04-02,32.15,32.16,31.62,31.86,1456100,24.34
2004-04-01,32.05,32.15,31.80,31.95,677600,24.40
2004-03-31,31.74,32.19,31.50,32.01,1126600,24.45
2004-03-30,30.88,31.76,30.88,31.71,1829200,24.22
2004-03-29,31.50,31.94,31.37,31.86,1002200,24.34
2004-03-26,31.51,31.62,31.10,31.42,1615800,24.00
2004-03-25,31.63,31.72,31.27,31.50,2708800,24.06
2004-03-24,32.28,32.33,31.60,31.62,1651100,24.15
2004-03-23,32.19,32.43,32.13,32.16,1150800,24.56
2004-03-22,32.30,32.53,31.92,32.11,1327100,24.53
2004-03-19,32.95,32.98,32.36,32.47,969600,24.80
2004-03-18,32.97,32.97,32.59,32.73,645200,25.00
2004-03-17,32.38,32.88,32.30,32.88,689400,25.11
2004-03-16,32.52,32.88,32.30,32.40,1737100,24.75
2004-03-15,32.70,32.75,32.40,32.52,1248600,24.84
2004-03-12,33.18,33.25,32.50,32.80,1789300,25.05
2004-03-11,33.77,33.85,32.88,32.98,1695500,25.19
2004-03-10,34.58,34.70,34.07,34.15,1419400,25.95
2004-03-09,34.10,34.70,34.00,34.50,1048800,26.21
2004-03-08,34.00,34.63,33.84,34.21,1063000,25.99
2004-03-05,33.52,34.16,33.49,34.12,1026400,25.92
2004-03-04,33.60,33.83,33.42,33.52,1133200,25.47
2004-03-03,34.00,34.00,33.60,33.64,1088200,25.56
2004-03-02,34.34,34.70,33.98,34.00,1348200,25.83
2004-03-01,33.71,34.48,33.71,34.22,1339400,26.00
2004-02-27,33.16,33.92,33.10,33.79,1528300,25.67
2004-02-26,33.18,33.30,33.02,33.26,850100,25.27
2004-02-25,33.35,33.35,33.11,33.14,993500,25.18
2004-02-24,33.05,33.35,33.02,33.25,1160200,25.26
2004-02-23,33.20,33.41,33.11,33.21,1386500,25.23
2004-02-20,33.25,33.30,33.05,33.20,1197900,25.23
2004-02-19,33.72,33.72,33.24,33.24,889300,25.26
2004-02-18,33.72,33.75,33.31,33.62,1036000,25.54
2004-02-17,33.25,33.85,33.20,33.69,1111500,25.60
2004-02-13,33.15,33.19,32.91,32.94,778300,25.03
2004-02-12,33.18,33.18,33.02,33.10,918900,25.15
2004-02-11,32.97,33.24,32.76,33.18,1268300,25.21
2004-02-10,33.10,33.15,32.95,33.02,1142900,25.09
2004-02-09,33.01,33.25,32.95,33.10,1489700,25.15
2004-02-06,33.70,33.75,33.08,33.19,2510300,25.22
2004-02-05,33.34,33.71,33.30,33.70,1822100,25.60
2004-02-04,33.16,33.85,33.06,33.48,2841800,25.44
2004-02-03,32.61,33.35,32.50,33.15,2530900,25.19
2004-02-02,32.12,32.70,32.03,32.55,1520400,24.73
2004-01-30,32.34,32.61,32.06,32.21,1200900,24.47
2004-01-29,32.11,32.95,32.06,32.14,3190000,24.42
2004-01-28,32.14,33.21,31.95,32.06,5396300,24.36
2004-01-27,32.01,32.48,31.97,32.13,1642300,24.41
2004-01-26,31.30,32.80,31.30,32.48,1971700,24.68
2004-01-23,31.85,31.86,31.05,31.18,2296100,23.69
2004-01-22,31.69,32.03,31.42,31.96,1611500,24.28
2004-01-21,31.67,31.85,31.45,31.81,1507800,24.17
2004-01-20,31.62,31.83,31.19,31.83,1146000,24.18
2004-01-16,31.24,31.77,31.15,31.62,1329800,24.02
2004-01-15,31.57,31.60,31.15,31.34,952100,23.81
2004-01-14,31.30,31.59,31.21,31.57,1006100,23.99
2004-01-13,32.00,32.01,30.96,31.30,2189200,23.78
2004-01-12,32.00,32.15,31.89,32.03,1321300,24.34
2004-01-09,32.31,32.35,32.00,32.10,974500,24.39
2004-01-08,32.23,32.63,32.21,32.30,1746300,24.54
2004-01-07,32.49,32.58,32.12,32.28,1334200,24.53
2004-01-06,32.11,32.52,32.10,32.49,1690500,24.69
2004-01-05,32.28,32.39,31.83,32.16,1192300,24.43
2004-01-02,32.20,32.58,32.01,32.08,841800,24.37
2003-12-31,32.40,32.45,32.10,32.22,617300,24.48
2003-12-30,31.80,32.47,31.75,32.25,1287800,24.50
2003-12-29,31.50,31.75,31.41,31.72,1084400,24.10
2003-12-26,31.37,31.58,31.35,31.48,374000,23.92
2003-12-24,31.49,31.58,31.39,31.44,630000,23.89
2003-12-23,31.75,31.79,31.50,31.59,1395200,24.00
2003-12-22,31.15,31.85,31.15,31.75,1897200,24.12
2003-12-19,31.68,31.68,31.07,31.37,1257800,23.83
2003-12-18,31.35,31.60,31.14,31.49,1772900,23.93
2003-12-17,31.09,31.95,30.97,31.49,3155000,23.79
2003-12-16,31.58,31.70,31.13,31.59,1860000,23.86
2003-12-15,31.95,32.05,31.77,31.83,1052700,24.05
2003-12-12,31.31,31.85,31.21,31.70,1111200,23.95
2003-12-11,31.23,31.36,31.16,31.36,1175300,23.69
2003-12-10,31.28,31.42,31.01,31.37,1247500,23.70
2003-12-09,31.76,31.80,31.21,31.40,1083400,23.72
2003-12-08,31.50,31.72,31.36,31.71,1303400,23.96
2003-12-05,31.40,31.90,31.35,31.51,1778500,23.80
2003-12-04,32.30,32.35,31.44,31.55,1655900,23.83
2003-12-03,32.15,32.50,32.11,32.30,1423700,24.40
2003-12-02,31.66,32.25,31.66,32.22,1940700,24.34
2003-12-01,31.65,31.87,31.52,31.81,1434700,24.03
2003-11-28,31.78,31.85,31.64,31.67,926200,23.93
2003-11-26,31.51,31.81,31.45,31.79,1470000,24.02
2003-11-25,31.38,31.69,31.11,31.61,1524400,23.88
2003-11-24,31.15,31.47,30.90,31.35,1336000,23.68
2003-11-21,30.62,31.08,30.60,30.95,1335900,23.38
2003-11-20,30.43,30.94,30.43,30.72,1101000,23.21
2003-11-19,30.80,30.95,30.57,30.68,1323100,23.18
2003-11-18,31.20,31.25,30.85,31.00,1608500,23.42
2003-11-17,30.47,31.76,30.41,31.20,3866400,23.57
2003-11-14,29.86,30.62,29.86,30.52,1471300,23.06
2003-11-13,30.25,30.35,29.92,30.27,1322700,22.87
2003-11-12,29.46,30.39,29.41,30.33,2030300,22.91
2003-11-11,29.55,29.63,29.16,29.36,1141000,22.18
2003-11-10,29.75,29.78,29.53,29.72,965900,22.45
2003-11-07,29.38,30.00,29.32,29.80,1664100,22.51
2003-11-06,29.05,29.39,28.94,29.35,1653200,22.17
2003-11-05,29.03,29.11,28.50,28.99,2256400,21.90
2003-11-04,29.24,29.30,29.15,29.15,1183500,22.02
2003-11-03,29.18,29.33,29.07,29.23,1040400,22.08
2003-10-31,29.14,29.25,29.09,29.10,1580000,21.98
2003-10-30,29.32,29.49,29.19,29.19,1176700,22.05
2003-10-29,29.31,29.37,29.06,29.32,1778600,22.15
2003-10-28,29.03,29.36,29.00,29.30,1101700,22.13
2003-10-27,29.00,29.19,28.93,28.95,979000,21.87
2003-10-24,29.05,29.09,28.90,29.05,903400,21.95
2003-10-23,28.95,29.25,28.95,29.19,939800,22.05
2003-10-22,28.75,29.17,28.75,29.00,2440800,21.91
2003-10-21,29.23,29.26,28.95,28.95,1958000,21.87
2003-10-20,29.08,29.33,29.01,29.20,2205700,22.06
2003-10-17,29.30,29.35,29.14,29.15,1835800,22.02
2003-10-16,29.25,29.38,29.01,29.38,3545200,22.20
2003-10-15,29.60,29.62,29.35,29.49,2188100,22.28
2003-10-14,29.32,29.45,29.25,29.35,2222700,22.17
2003-10-13,29.47,29.62,29.47,29.51,1176700,22.29
2003-10-10,29.48,29.61,29.44,29.47,2243400,22.26
2003-10-09,29.69,29.84,29.46,29.65,2347900,22.40
2003-10-08,29.95,29.96,29.57,29.67,1463500,22.41
2003-10-07,29.90,30.05,29.81,30.00,1307200,22.66
2003-10-06,30.00,30.08,29.60,30.00,1201900,22.66
2003-10-03,30.18,30.18,29.82,29.92,1328800,22.60
2003-10-02,29.91,30.00,29.76,29.93,1142800,22.61
2003-10-01,29.40,30.00,29.40,29.95,1926200,22.63
2003-09-30,29.49,29.58,28.92,29.50,2009100,22.29
2003-09-29,29.00,29.73,28.91,29.68,1705600,22.42
2003-09-26,29.37,29.42,29.00,29.01,1323800,21.92
2003-09-25,29.53,29.82,29.20,29.37,1777600,22.19
2003-09-24,29.47,29.90,29.34,29.61,1571700,22.37
2003-09-23,29.20,29.63,29.12,29.40,1246400,22.21
2003-09-22,29.37,29.42,29.19,29.20,1874500,22.06
2003-09-19,29.67,29.87,29.26,29.35,2157400,22.17
2003-09-18,30.00,30.10,29.50,29.67,2023300,22.41
2003-09-17,30.30,30.75,29.86,29.92,4226300,22.60
2003-09-16,29.63,29.69,29.41,29.48,2068000,22.27
2003-09-15,29.85,29.90,29.39,29.63,1500400,22.38
2003-09-12,29.52,29.87,29.30,29.77,1810000,22.49
2003-09-11,29.74,29.80,29.50,29.68,1607700,22.42
2003-09-10,29.46,30.11,29.44,29.64,1817700,22.26
2003-09-09,29.44,29.78,29.38,29.49,1432700,22.14
2003-09-08,29.27,29.90,29.27,29.57,1202500,22.20
2003-09-05,29.03,29.50,29.01,29.26,1963200,21.97
2003-09-04,29.70,29.80,28.49,29.37,5808200,22.05
2003-09-03,30.37,30.75,29.72,29.85,3201800,22.41
2003-09-02,29.80,30.30,29.75,30.15,1900100,22.64
2003-08-29,29.48,29.78,29.48,29.70,1273900,22.30
2003-08-28,29.27,29.50,29.05,29.48,3380700,22.14
2003-08-27,29.26,29.29,29.02,29.17,1487500,21.90
2003-08-26,29.35,29.58,28.88,29.07,3233800,21.83
2003-08-25,28.71,29.60,28.71,29.32,2697400,22.02
2003-08-22,28.75,28.90,28.58,28.70,2529800,21.55
2003-08-21,28.38,28.74,28.12,28.52,2101600,21.41
2003-08-20,28.64,28.79,28.25,28.33,2039900,21.27
2003-08-19,28.40,28.80,28.12,28.50,1396500,21.40
2003-08-18,28.66,28.74,28.20,28.48,1391500,21.38
2003-08-15,29.30,29.30,28.50,28.82,754900,21.64
2003-08-14,28.50,28.80,28.37,28.76,1115800,21.59
2003-08-13,28.80,28.82,28.24,28.52,1597600,21.41
2003-08-12,28.32,28.73,28.31,28.73,1075000,21.57
2003-08-11,28.16,28.56,28.02,28.45,1215400,21.36
2003-08-08,28.25,28.25,28.03,28.08,1719800,21.08
2003-08-07,28.16,28.32,28.01,28.14,1390800,21.13
2003-08-06,28.00,28.22,27.81,28.14,1853600,21.13
2003-08-05,28.30,28.33,27.86,27.86,1763200,20.92
2003-08-04,27.95,28.30,27.83,28.22,1758200,21.19
2003-08-01,27.90,28.04,27.60,27.95,3290100,20.99
2003-07-31,27.80,27.97,27.75,27.81,4106100,20.88
2003-07-30,28.10,28.35,27.60,27.76,8146100,20.84
2003-07-29,28.80,28.84,28.20,28.23,3289600,21.20
2003-07-28,28.80,28.92,28.55,28.55,2072200,21.44
2003-07-25,28.47,28.70,28.34,28.55,1973700,21.44
2003-07-24,28.59,28.84,28.50,28.52,2117900,21.41
2003-07-23,28.88,28.90,28.60,28.69,1608000,21.54
2003-07-22,28.56,29.20,28.38,28.98,2893100,21.76
2003-07-21,28.74,28.74,27.64,28.71,3596100,21.56
2003-07-18,28.56,28.96,28.49,28.79,4435400,21.62
2003-07-17,27.98,30.00,27.82,28.81,14162800,21.63
2003-07-16,30.93,30.94,30.43,30.80,3041100,23.13
2003-07-15,31.00,31.08,30.49,30.78,3558300,23.11
2003-07-14,31.54,31.54,31.12,31.25,2160800,23.46
2003-07-11,31.24,31.58,31.10,31.24,2397400,23.46
2003-07-10,31.00,31.25,30.85,31.25,3281000,23.46
2003-07-09,31.50,31.79,30.81,31.32,6637300,23.52
2003-07-08,32.23,32.60,32.22,32.48,1732600,24.39
2003-07-07,32.08,32.59,32.03,32.48,2034800,24.39
2003-07-03,32.38,32.49,31.83,32.08,2293200,24.09
2003-07-02,32.25,32.79,32.13,32.53,1704600,24.43
2003-07-01,32.55,32.56,32.15,32.30,1545900,24.25
2003-06-30,32.78,32.88,32.45,32.55,1959800,24.44
2003-06-27,32.37,33.07,32.31,32.58,1086200,24.46
2003-06-26,32.50,32.72,32.34,32.57,1372900,24.46
2003-06-25,32.85,33.21,32.39,32.58,1813400,24.46
2003-06-24,32.60,33.20,32.60,32.99,937000,24.66
2003-06-23,32.76,32.89,32.38,32.60,2171300,24.37
2003-06-20,33.06,33.32,32.82,32.91,1473000,24.60
2003-06-19,33.83,33.83,32.90,33.06,2453300,24.71
2003-06-18,33.47,33.96,33.32,33.83,1583100,25.29
2003-06-17,33.81,33.88,33.34,33.47,1745800,25.02
2003-06-16,33.33,33.70,33.21,33.61,1540300,25.12
2003-06-13,33.68,33.75,33.17,33.48,1296100,25.02
2003-06-12,33.60,33.84,33.26,33.74,2154100,25.22
2003-06-11,33.12,33.56,33.12,33.55,1597400,25.08
2003-06-10,33.02,33.41,33.02,33.32,1274100,24.90
2003-06-09,33.48,33.57,32.82,33.03,1233100,24.69
2003-06-06,33.44,33.95,33.25,33.42,2007300,24.98
2003-06-05,33.04,33.32,32.95,33.19,2648600,24.81
2003-06-04,32.95,33.15,32.60,33.09,1271700,24.73
2003-06-03,32.40,32.90,32.40,32.84,2034700,24.55
2003-06-02,32.50,32.64,32.25,32.50,2860800,24.29
2003-05-30,32.60,32.90,32.33,32.40,2062800,24.22
2003-05-29,32.33,32.61,32.14,32.46,1805400,24.26
2003-05-28,32.48,32.50,32.30,32.38,1252200,24.20
2003-05-27,32.70,33.90,32.23,32.46,3476000,24.26
2003-05-23,33.03,33.36,32.81,32.95,3056500,24.63
2003-05-22,32.52,33.74,32.35,32.91,5527300,24.60
2003-05-21,31.21,32.64,31.07,32.08,4776900,23.98
2003-05-20,30.89,31.52,30.73,31.28,2549600,23.38
2003-05-19,30.92,30.94,30.60,30.71,1547600,22.95
2003-05-16,30.84,30.93,30.65,30.90,1237600,23.10
2003-05-15,30.99,31.11,30.62,30.80,2047500,23.02
2003-05-14,31.30,31.34,30.96,31.09,1624700,23.24
2003-05-13,31.12,31.39,31.12,31.25,1795300,23.36
2003-05-12,31.47,31.53,31.10,31.18,2481900,23.31
2003-05-09,31.22,31.40,31.10,31.30,1682500,23.40
2003-05-08,31.24,31.42,31.12,31.12,1295700,23.26
2003-05-07,31.20,31.38,31.02,31.24,1176600,23.35
2003-05-06,31.32,31.45,31.01,31.23,1170900,23.34
2003-05-05,31.12,31.40,31.00,31.28,1467300,23.38
2003-05-02,31.00,31.21,30.84,31.11,1984700,23.25
2003-05-01,30.85,31.09,30.48,31.06,2069800,23.22
2003-04-30,30.86,31.05,30.46,30.90,2350300,23.10
2003-04-29,30.37,30.95,30.21,30.95,2757500,23.13
2003-04-28,30.09,30.55,30.00,30.31,1684700,22.66
2003-04-25,30.51,30.80,30.05,30.15,2021000,22.54
2003-04-24,30.95,30.97,30.60,30.86,2025900,23.07
2003-04-23,30.85,30.88,30.40,30.71,2263800,22.95
2003-04-22,30.04,30.75,30.00,30.64,2369800,22.90
2003-04-21,29.90,30.13,29.81,30.04,1714700,22.45
2003-04-17,29.05,29.80,29.05,29.75,1523000,22.24
2003-04-16,29.45,29.66,28.86,29.10,3142400,21.75
2003-04-15,29.47,29.55,28.67,28.85,3825900,21.56
2003-04-14,28.62,29.51,28.49,29.06,5661700,21.72
2003-04-11,28.25,28.62,28.15,28.37,3316100,21.21
2003-04-10,29.45,29.57,27.76,28.14,8112200,21.03
2003-04-09,29.75,29.78,29.30,29.30,3525400,21.90
2003-04-08,30.24,30.24,29.00,29.26,4678800,21.87
2003-04-07,28.45,29.60,28.45,28.75,3988000,21.49
2003-04-04,29.65,29.70,27.80,28.50,8670700,21.30
2003-04-03,29.20,29.99,28.80,29.46,6265300,22.02
2003-04-02,28.38,29.04,28.22,28.76,4124100,21.50
2003-04-01,27.85,28.58,27.85,28.18,5770700,21.06
2003-03-31,28.39,28.60,26.35,28.20,9449800,21.08
2003-03-28,29.35,29.35,28.10,28.60,5042200,21.38
2003-03-27,29.30,29.47,28.97,29.14,3138000,21.78
2003-03-26,29.97,29.99,29.39,29.41,2227600,21.98
2003-03-25,30.07,30.30,29.60,29.76,3790400,22.24
2003-03-24,30.02,30.49,29.68,30.05,4800300,22.46
2003-03-21,30.00,30.95,29.94,30.80,4073800,23.02
2003-03-20,29.98,29.98,29.40,29.50,2659100,22.05
2003-03-19,29.75,30.01,29.42,29.99,4278300,22.42
2003-03-18,31.25,31.80,28.64,28.93,7229100,21.62
2003-03-17,28.15,29.95,28.04,29.70,3496500,22.20
2003-03-14,28.55,29.05,28.30,28.70,2917700,21.45
2003-03-13,28.10,28.55,28.06,28.50,2831900,21.30
2003-03-12,27.94,28.04,27.43,27.80,3020400,20.78
2003-03-11,27.30,27.81,27.13,27.70,2842700,20.59
2003-03-10,27.20,27.78,26.92,26.99,3526900,20.06
2003-03-07,27.45,27.74,27.19,27.30,3984300,20.29
2003-03-06,27.86,27.86,26.85,27.46,4666300,20.41
2003-03-05,28.50,28.50,27.70,27.86,3322800,20.71
2003-03-04,29.30,29.42,28.35,28.50,2500700,21.19
2003-03-03,29.66,29.96,29.30,29.30,1245000,21.78
2003-02-28,29.72,29.76,29.53,29.61,1718300,22.01
2003-02-27,29.65,29.87,29.44,29.72,1722400,22.09
2003-02-26,30.10,30.39,29.72,29.73,2136500,22.10
2003-02-25,29.50,30.19,29.00,30.15,2103500,22.41
2003-02-24,30.00,30.07,29.90,29.93,2356800,22.25
2003-02-21,29.95,30.37,29.91,30.11,2125800,22.38
2003-02-20,31.49,31.49,29.81,30.00,8131400,22.30
2003-02-19,31.50,31.81,31.18,31.48,2422800,23.40
2003-02-18,31.38,31.69,31.24,31.53,1161900,23.44
2003-02-14,31.10,31.68,31.10,31.35,1858700,23.31
2003-02-13,31.52,31.87,30.67,31.35,2630400,23.31
2003-02-12,31.39,31.91,31.25,31.42,2077800,23.36
2003-02-11,31.64,31.73,31.08,31.17,1653600,23.17
2003-02-10,31.60,31.62,31.25,31.57,1436600,23.47
2003-02-07,31.31,31.74,31.20,31.55,1522700,23.45
2003-02-06,31.52,31.62,31.05,31.26,1402400,23.24
2003-02-05,31.62,32.15,31.55,31.77,2658600,23.62
2003-02-04,32.00,32.00,31.51,31.65,2197500,23.53
2003-02-03,31.95,31.99,31.36,31.80,2852100,23.64
2003-01-31,30.95,31.96,30.84,31.85,7338100,23.68
2003-01-30,31.15,31.21,29.95,29.98,9942200,22.29
2003-01-29,31.50,32.99,30.96,31.20,25496000,23.19
2003-01-28,36.99,37.00,36.11,36.11,2130000,26.84
2003-01-27,36.20,36.80,35.52,36.80,2421600,27.36
2003-01-24,37.15,37.38,36.20,36.35,1780800,27.02
2003-01-23,38.11,38.11,36.85,37.02,2279100,27.52
2003-01-22,37.70,38.20,37.65,38.10,1745700,28.32
2003-01-21,38.25,38.35,37.76,37.80,925300,28.10
2003-01-17,38.14,38.50,38.00,38.00,849300,28.25
2003-01-16,37.48,38.35,37.32,38.14,1700800,28.35
2003-01-15,38.45,38.45,37.35,37.48,2250400,27.86
2003-01-14,38.93,38.93,38.10,38.39,1850600,28.54
2003-01-13,38.70,39.04,38.69,38.90,1003900,28.92
2003-01-10,39.00,39.00,38.43,38.69,906800,28.76
2003-01-09,38.55,39.00,38.48,38.99,728300,28.99
2003-01-08,38.60,39.07,38.41,38.60,856000,28.70
2003-01-07,39.00,39.06,38.42,38.66,1363700,28.74
2003-01-06,38.87,38.87,37.58,38.52,2574000,28.64
2003-01-03,39.00,39.20,38.64,38.87,1362600,28.90
2003-01-02,39.18,39.40,38.90,39.20,1098500,29.14
2002-12-31,39.15,39.15,38.33,38.93,1118700,28.94
2002-12-30,39.10,39.29,38.72,38.95,1592800,28.96
2002-12-27,39.29,39.36,38.96,39.00,661500,28.99
2002-12-26,39.45,39.71,39.12,39.19,833100,29.13
2002-12-24,38.70,39.60,38.70,39.26,591900,29.19
2002-12-23,39.10,39.35,38.90,39.07,1190100,29.04
2002-12-20,39.15,39.28,38.75,39.00,1822300,28.99
2002-12-19,39.35,39.69,38.95,38.95,1093000,28.96
2002-12-18,39.52,39.53,39.15,39.35,1315000,29.14
2002-12-17,39.49,39.80,39.40,39.52,1494000,29.27
2002-12-16,40.00,40.00,39.28,39.49,1356200,29.24
2002-12-13,39.41,39.80,39.18,39.61,1626700,29.33
2002-12-12,39.45,39.48,39.03,39.41,2071900,29.19
2002-12-11,39.00,39.25,38.62,38.96,1408300,28.85
2002-12-10,39.20,39.40,38.77,39.10,1274200,28.96
2002-12-09,38.53,39.33,38.50,39.20,1590000,29.03
2002-12-06,38.06,38.65,37.96,38.63,1038000,28.61
2002-12-05,38.52,39.00,37.80,38.01,1323000,28.15
2002-12-04,37.47,38.68,37.47,38.51,2014900,28.52
2002-12-03,37.65,38.44,37.63,37.72,1130300,27.93
2002-12-02,37.57,37.99,37.20,37.83,1683600,28.02
2002-11-29,38.00,38.12,37.45,37.56,1174300,27.82
2002-11-27,38.00,38.08,37.65,37.95,1477000,28.10
2002-11-26,37.63,37.96,37.37,37.96,2170500,28.11
2002-11-25,37.65,37.92,37.32,37.84,2579700,28.02
2002-11-21,37.55,37.70,36.75,37.36,2314200,27.67
2002-11-20,37.80,37.87,37.39,37.40,1791200,27.70
2002-11-19,38.30,38.48,37.92,38.00,1560300,28.14
2002-11-18,38.35,38.65,38.03,38.15,956200,28.25
2002-11-15,38.00,38.59,38.00,38.43,1709700,28.46
2002-11-14,38.73,38.95,37.92,38.34,2154900,28.39
2002-11-13,38.35,38.91,38.06,38.29,3866200,28.36
2002-11-12,39.80,39.96,37.34,37.50,4642600,27.77
2002-11-11,39.55,40.05,39.51,39.74,999200,29.43
2002-11-08,39.98,40.42,39.55,39.60,948100,29.33
2002-11-07,39.16,40.50,39.16,39.76,1842400,29.44
2002-11-06,39.70,39.73,38.71,39.15,1218500,28.99
2002-11-05,38.97,39.65,38.96,39.19,1139600,29.02
2002-11-04,39.75,39.97,38.85,38.97,1698100,28.86
2002-11-01,39.40,39.95,39.20,39.59,1319200,29.32
2002-10-31,38.95,39.58,38.93,39.50,2032500,29.25
2002-10-30,38.00,38.99,38.00,38.82,1069200,28.75
2002-10-29,37.60,38.45,37.60,37.96,1810100,28.11
2002-10-28,38.95,39.18,37.90,37.90,1589300,28.07
2002-10-25,39.10,39.19,38.38,38.48,1455500,28.50
2002-10-24,39.75,39.84,39.15,39.21,2238400,29.04
2002-10-23,41.06,41.13,39.00,39.19,2284000,29.02
2002-10-22,40.43,41.30,40.31,41.05,2185600,30.40
2002-10-21,39.55,40.55,39.20,40.40,1490400,29.92
2002-10-18,38.70,39.55,38.69,39.55,1716700,29.29
2002-10-17,39.80,39.80,38.50,38.63,1860800,28.61
2002-10-16,38.98,39.09,37.75,37.90,1714700,28.07
2002-10-15,39.05,39.60,38.85,39.18,1966300,29.02
2002-10-14,37.50,38.89,37.15,38.65,1979700,28.62
2002-10-11,37.00,37.94,36.34,37.50,2573700,27.77
2002-10-10,37.26,37.31,36.35,36.52,3168600,27.05
2002-10-09,37.00,37.35,36.79,37.11,2795300,27.48
2002-10-08,37.30,37.48,36.87,37.17,2597500,27.53
2002-10-07,36.97,37.51,36.63,36.73,1466100,27.20
2002-10-04,37.00,37.76,36.80,36.96,3377400,27.37
2002-10-03,37.02,37.30,36.75,36.76,1803000,27.22
2002-10-02,36.86,37.01,36.51,36.92,2033900,27.34
2002-10-01,36.48,37.15,36.12,36.80,2351700,27.25
2002-09-30,36.65,36.65,35.79,36.46,2398600,27.00
2002-09-27,37.20,37.20,36.23,36.50,3970800,27.03
2002-09-26,37.23,37.67,36.95,37.67,1709700,27.90
2002-09-25,37.65,37.85,36.95,37.13,1850400,27.50
2002-09-24,39.21,39.21,37.45,37.45,2439500,27.73
2002-09-23,38.95,39.45,38.50,39.24,1199400,29.06
2002-09-20,39.05,39.19,38.72,38.80,1180200,28.73
2002-09-19,39.23,39.63,38.71,39.01,1389100,28.89
2002-09-18,38.71,39.57,38.67,39.48,1620900,29.24
2002-09-17,40.00,40.04,38.65,38.74,1317100,28.69
2002-09-16,39.49,40.40,39.27,40.01,756200,29.63
2002-09-13,39.19,39.75,39.05,39.49,770900,29.24
2002-09-12,39.36,39.65,39.10,39.29,1322000,29.10
2002-09-11,39.90,39.90,39.49,39.50,771000,29.14
2002-09-10,39.08,39.43,38.58,39.14,1549600,28.88
2002-09-09,38.30,38.95,38.30,38.88,994700,28.68
2002-09-06,39.51,39.60,38.17,38.39,1384400,28.32
2002-09-05,38.58,39.50,38.40,39.26,850900,28.96
2002-09-04,39.00,39.29,38.40,38.58,993400,28.46
2002-09-03,39.68,39.68,38.50,38.60,872500,28.48
2002-08-30,39.90,39.99,39.25,39.77,1013600,29.34
2002-08-29,39.00,40.21,39.00,39.66,1661000,29.26
2002-08-28,38.82,39.10,38.50,39.00,1028300,28.77
2002-08-27,38.66,39.25,38.40,38.81,1126200,28.63
2002-08-26,39.29,39.30,38.47,38.73,1048400,28.57
2002-08-23,39.59,39.67,39.14,39.29,936000,28.99
2002-08-22,39.40,39.80,39.01,39.69,1500500,29.28
2002-08-21,40.26,40.49,39.00,39.26,1365800,28.96
2002-08-20,40.12,40.61,39.76,40.16,1007300,29.63
2002-08-19,39.90,40.20,39.67,40.12,1022800,29.60
2002-08-16,39.50,39.95,39.29,39.53,899600,29.16
2002-08-15,39.45,39.64,39.21,39.50,1113400,29.14
2002-08-14,38.34,38.89,38.16,38.70,2084100,28.55
2002-08-13,38.61,39.06,38.28,38.33,924500,28.28
2002-08-12,38.82,39.15,38.50,38.60,637200,28.48
2002-08-09,38.50,39.24,38.32,38.92,906400,28.71
2002-08-08,37.55,38.63,37.35,38.48,928700,28.39
2002-08-07,37.75,38.20,37.25,38.03,938500,28.06
2002-08-06,38.00,38.43,37.44,37.55,1522000,27.70
2002-08-05,37.45,38.45,37.43,37.85,1529600,27.92
2002-08-02,37.60,38.83,36.75,37.20,1632300,27.44
2002-08-01,37.10,38.12,36.86,37.60,1292000,27.74
2002-07-31,36.95,37.22,36.25,37.00,2596100,27.30
2002-07-30,37.20,37.32,36.70,36.96,1398000,27.27
2002-07-29,37.05,37.50,37.00,37.19,1682800,27.44
2002-07-26,36.71,37.44,36.55,37.03,1620800,27.32
2002-07-25,36.95,37.38,36.00,36.96,3191300,27.27
2002-07-24,35.10,38.30,34.90,37.20,4118800,27.44
2002-07-23,35.40,35.60,34.49,35.10,2041800,25.90
2002-07-22,35.00,35.99,34.94,35.47,2108700,26.17
2002-07-19,35.00,35.25,33.87,34.81,2642100,25.68
2002-07-18,36.00,36.50,34.87,35.13,3686800,25.92
2002-07-17,37.00,37.95,36.97,37.94,2430400,27.99
2002-07-16,36.15,36.94,35.60,36.00,2275500,26.56
2002-07-15,35.96,36.22,35.20,36.16,2613700,26.68
2002-07-12,37.75,37.95,35.50,35.99,2730900,26.55
2002-07-11,37.10,37.37,36.67,36.98,2666600,27.28
2002-07-10,38.44,38.66,37.72,37.82,1898100,27.90
2002-07-09,39.40,39.78,38.55,38.69,2159500,28.54
2002-07-08,40.20,40.70,39.47,39.94,1653400,29.47
2002-07-05,39.56,40.28,39.55,40.26,816800,29.70
2002-07-03,40.64,40.73,39.23,39.55,1619100,29.18
2002-07-02,41.00,41.49,40.42,40.64,1895700,29.98
2002-07-01,40.50,41.70,40.50,41.13,2476600,30.34
2002-06-28,40.05,40.95,39.84,40.95,8603900,30.21
2002-06-27,39.70,39.84,38.97,39.48,2728800,29.13
2002-06-26,39.90,40.11,39.13,39.49,2592600,29.13
2002-06-25,41.50,41.54,40.56,40.62,2298400,29.87
2002-06-24,41.83,41.83,40.90,41.32,1980400,30.39
2002-06-21,42.35,42.40,41.75,41.93,1842300,30.83
2002-06-20,42.30,42.44,41.76,42.27,2070200,31.09
2002-06-19,43.10,43.23,41.67,42.38,2969400,31.17
2002-06-18,43.50,43.91,43.30,43.84,1620300,32.24
2002-06-17,43.20,43.57,43.14,43.45,1793600,31.95
2002-06-14,43.20,43.45,42.30,42.95,1048700,31.59
2002-06-13,43.69,43.70,43.13,43.45,1189800,31.95
2002-06-12,43.33,43.95,43.00,43.80,2212500,32.21
2002-06-11,42.60,43.60,42.50,43.58,2036400,32.05
2002-06-10,41.75,42.50,41.53,42.10,868800,30.96
2002-06-07,41.63,42.22,41.55,41.81,1081700,30.75
2002-06-06,41.75,42.00,41.25,41.68,1339300,30.65
2002-06-05,41.88,42.35,41.45,41.70,1902800,30.67
2002-06-04,41.22,41.80,40.90,41.57,2625000,30.57
2002-06-03,42.21,42.45,41.51,41.55,3245600,30.56
2002-05-31,42.75,43.75,42.75,43.01,3843200,31.63
2002-05-30,42.26,42.90,41.78,42.53,1631400,31.28
2002-05-29,41.86,42.54,41.81,42.25,1449800,31.07
2002-05-28,41.90,42.00,41.60,41.71,1345300,30.67
2002-05-24,41.54,41.92,41.30,41.70,863300,30.67
2002-05-23,41.50,41.65,41.16,41.58,726800,30.58
2002-05-22,40.32,41.73,40.30,41.50,1039100,30.52
2002-05-21,40.87,40.87,40.42,40.57,1153900,29.83
2002-05-20,41.10,41.10,40.82,40.92,946100,30.09
2002-05-17,41.36,41.36,40.80,41.09,987100,30.22
2002-05-16,40.80,41.30,40.62,41.11,824000,30.23
2002-05-15,41.18,41.36,40.87,41.21,1070700,30.31
2002-05-14,41.00,41.35,40.72,41.08,1222100,30.21
2002-05-13,40.15,40.75,40.02,40.60,1068200,29.86
2002-05-10,39.88,40.30,39.53,39.72,1216100,29.21
2002-05-09,39.15,39.90,39.10,39.78,1499600,29.25
2002-05-08,39.86,39.90,39.00,39.24,1828300,28.86
2002-05-07,40.38,40.51,39.87,39.91,2927000,29.35
2002-05-06,40.36,41.04,40.30,40.63,1658300,29.88
2002-05-03,41.75,41.80,40.30,40.35,3433700,29.67
2002-05-02,41.30,42.00,41.27,41.95,1136400,30.85
2002-05-01,41.04,41.43,40.89,41.25,1143300,30.33
2002-04-30,40.50,41.28,40.50,41.04,3152900,30.18
2002-04-29,40.45,40.68,40.15,40.35,790600,29.67
2002-04-26,39.91,40.79,39.85,40.40,1626100,29.71
2002-04-25,40.00,40.49,39.95,40.30,1306900,29.64
2002-04-24,40.30,40.37,40.00,40.01,1708500,29.42
2002-04-23,39.23,40.37,39.19,40.11,1420800,29.50
2002-04-22,39.79,40.01,39.00,39.03,1658900,28.70
2002-04-19,38.92,40.08,38.77,40.04,1298200,29.45
2002-04-18,38.95,39.00,38.32,38.85,2843700,28.57
2002-04-17,39.15,39.57,38.55,38.74,4175900,28.49
2002-04-16,40.25,40.48,39.86,39.91,1580400,29.35
2002-04-15,39.70,40.60,39.60,40.45,1773900,29.75
2002-04-12,40.20,40.23,39.26,39.60,1233000,29.12
2002-04-11,39.60,40.34,39.60,40.00,1436000,29.42
2002-04-10,39.20,39.62,39.10,39.52,2257100,29.06
2002-04-09,40.00,40.00,39.00,39.05,2249000,28.72
2002-04-08,40.40,40.77,39.80,40.00,2107600,29.42
2002-04-05,40.35,41.20,40.31,41.10,2275200,30.22
2002-04-04,39.93,40.36,39.86,40.35,2289600,29.67
2002-04-03,39.91,40.04,39.51,39.85,1114600,29.31
2002-04-02,39.00,39.80,38.98,39.66,769400,29.17
2002-04-01,38.50,39.04,38.42,38.96,860100,28.65
2002-03-28,39.21,39.44,38.65,38.65,1290400,28.42
2002-03-27,39.68,39.70,39.29,39.35,1207400,28.94
2002-03-26,38.95,39.69,38.92,39.60,1579200,29.12
2002-03-25,39.49,39.59,38.90,38.90,1294400,28.61
2002-03-22,39.35,39.60,39.10,39.24,878200,28.86
2002-03-21,38.80,39.38,38.65,39.25,1129400,28.86
2002-03-20,38.00,38.79,37.92,38.74,1482900,28.49
2002-03-19,37.80,38.33,37.50,37.80,1433100,27.80
2002-03-18,37.70,37.78,37.50,37.55,1311800,27.61
2002-03-15,37.30,37.75,37.26,37.65,1142000,27.69
2002-03-14,37.40,37.72,37.02,37.15,2981500,27.32
2002-03-13,37.55,37.73,37.23,37.55,1198700,27.61
2002-03-12,37.52,37.52,37.10,37.31,2008300,27.34
2002-03-11,37.81,37.85,37.36,37.51,1603900,27.49
2002-03-08,38.05,38.20,37.58,38.01,1293800,27.85
2002-03-07,37.88,38.03,37.35,38.02,1548000,27.86
2002-03-06,37.56,37.85,37.40,37.85,1407000,27.74
2002-03-05,36.90,37.60,36.00,37.56,4477300,27.53
2002-03-04,38.90,39.01,36.35,36.45,3602500,26.71
2002-03-01,39.23,39.23,38.80,38.98,911700,28.57
2002-02-28,38.95,39.20,38.92,39.10,968600,28.65
2002-02-27,39.22,39.22,38.73,38.82,1322000,28.45
2002-02-26,39.29,39.31,38.75,39.12,1752900,28.67
2002-02-25,38.60,39.60,38.59,39.28,2206400,28.79
2002-02-22,38.19,38.84,38.06,38.55,1148600,28.25
2002-02-21,37.99,38.32,37.54,38.09,2215400,27.91
2002-02-20,38.60,38.60,37.86,38.00,1487000,27.85
2002-02-19,37.85,38.75,37.82,38.36,1759300,28.11
2002-02-15,37.98,38.25,37.65,38.15,1180800,27.96
2002-02-14,38.00,38.00,37.56,37.80,1159100,27.70
2002-02-13,37.55,37.95,37.55,37.76,1167800,27.67
2002-02-12,36.95,37.54,36.90,37.50,2274900,27.48
2002-02-11,36.98,37.15,36.70,36.70,1001400,26.89
2002-02-08,37.24,37.42,37.13,37.23,1924200,27.28
2002-02-07,37.50,37.62,37.08,37.25,1898500,27.30
2002-02-06,37.10,37.32,36.48,37.32,1655800,27.35
2002-02-05,37.20,37.50,36.81,37.10,1636900,27.19
2002-02-04,36.85,38.00,36.80,37.50,2120600,27.48
2002-01-31,35.90,37.10,35.89,37.06,3459700,27.16
2002-01-30,35.50,36.37,35.18,35.50,6139100,26.02
2002-01-29,33.97,34.04,33.51,34.04,886000,24.95
2002-01-28,33.60,33.90,33.57,33.72,1007900,24.71
2002-01-25,33.98,34.00,33.55,34.00,1577200,24.92
2002-01-24,34.40,34.60,33.70,33.72,1714100,24.71
2002-01-23,34.64,34.84,34.29,34.40,1136800,25.21
2002-01-22,34.84,34.84,34.35,34.65,996400,25.39
2002-01-18,34.65,35.02,34.52,34.59,1745300,25.35
2002-01-17,34.21,34.75,34.01,34.60,1169300,25.36
2002-01-16,33.96,34.33,33.95,34.21,762800,25.07
2002-01-15,33.90,34.38,33.90,34.32,1149600,25.15
2002-01-14,33.70,34.28,33.60,33.99,2333700,24.91
2002-01-11,33.69,34.15,33.36,33.94,1788200,24.87
2002-01-10,33.70,33.74,33.40,33.70,903900,24.70
2002-01-09,33.80,34.00,33.43,33.60,1068000,24.62
2002-01-08,33.50,33.59,33.30,33.49,785500,24.54
2002-01-07,32.50,33.56,32.50,33.15,1192800,24.29
2002-01-04,33.75,33.80,32.50,33.01,2938400,24.19
2002-01-03,34.95,34.95,33.80,34.08,961100,24.97
2002-01-02,34.23,34.81,33.59,34.75,1637500,25.47
2001-12-31,33.90,34.48,33.70,34.03,781300,24.94
2001-12-28,33.50,33.97,33.50,33.80,898100,24.77
2001-12-27,34.07,34.08,33.65,33.66,1075100,24.67
2001-12-26,34.68,34.68,34.05,34.05,1066900,24.95
2001-12-24,34.50,34.68,34.45,34.68,574000,25.41
2001-12-21,33.75,34.98,33.69,34.98,2485800,25.63
2001-12-20,33.70,34.05,33.60,34.05,1366300,24.95
2001-12-19,33.75,34.05,33.51,33.98,1987200,24.81
2001-12-18,33.25,33.85,33.25,33.80,2071600,24.67
2001-12-17,32.70,33.29,32.70,33.28,1155600,24.30
2001-12-14,32.55,32.95,32.55,32.80,1317400,23.94
2001-12-13,32.50,32.95,32.31,32.50,1668800,23.73
2001-12-12,32.00,32.49,31.96,32.32,1652600,23.59
2001-12-11,32.10,32.35,31.82,32.22,1680900,23.52
2001-12-10,31.90,32.44,31.88,32.00,1507900,23.36
2001-12-07,32.30,32.30,31.50,32.00,2476900,23.36
2001-12-06,32.85,32.86,32.13,32.30,2151800,23.58
2001-12-05,33.24,33.24,32.75,33.00,1927500,24.09
2001-12-04,33.00,33.17,32.66,32.98,1633600,24.08
2001-12-03,33.15,33.68,33.06,33.60,1377700,24.53
2001-11-30,33.35,33.90,32.95,33.12,1680600,24.18
2001-11-29,33.09,33.97,32.90,33.81,1991600,24.68
2001-11-28,33.00,33.28,32.84,32.95,1108400,24.05
2001-11-27,33.00,33.10,32.68,32.86,2785400,23.99
2001-11-26,33.52,33.68,33.09,33.25,1736400,24.27
2001-11-23,34.00,34.00,33.57,33.71,327500,24.61
2001-11-21,33.25,34.04,33.21,33.90,1162200,24.75
2001-11-20,33.10,33.40,32.78,33.28,1880900,24.30
2001-11-19,34.25,34.25,33.30,33.30,1242200,24.31
2001-11-16,34.10,34.15,33.75,34.00,720100,24.82
2001-11-15,33.95,34.09,33.54,34.05,1264500,24.86
2001-11-14,33.80,34.21,33.57,33.95,1256800,24.78
2001-11-13,34.40,34.49,33.81,33.90,1366300,24.75
2001-11-12,34.48,34.70,34.30,34.42,772000,25.13
2001-11-09,34.55,34.68,34.42,34.46,773700,25.16
2001-11-08,34.55,35.10,34.37,35.03,1291800,25.57
2001-11-07,34.48,35.00,34.30,34.35,874100,25.08
2001-11-06,34.10,34.68,34.08,34.68,735300,25.32
2001-11-05,34.30,34.62,34.01,34.20,1252400,24.97
2001-11-02,33.85,34.86,33.55,34.50,1853900,25.19
2001-11-01,33.65,33.81,33.30,33.75,1166700,24.64
2001-10-31,33.85,34.19,33.63,33.75,1828000,24.64
2001-10-30,33.45,33.91,33.40,33.70,1203400,24.60
2001-10-29,34.35,34.39,33.53,33.53,1059300,24.48
2001-10-26,34.91,35.01,34.15,34.30,1698900,25.04
2001-10-25,34.75,35.00,34.61,34.90,1299300,25.48
2001-10-24,35.00,35.11,34.92,35.10,1493000,25.62
2001-10-23,35.30,35.57,35.26,35.39,1734000,25.84
2001-10-22,34.60,35.28,34.56,35.26,1885500,25.74
2001-10-19,34.00,34.70,33.96,34.52,1249500,25.20
2001-10-18,34.10,34.46,33.95,34.01,1197800,24.83
2001-10-17,34.00,34.06,33.45,34.00,1842900,24.82
2001-10-16,33.40,33.62,32.59,33.60,2040800,24.53
2001-10-15,33.15,33.77,33.13,33.35,1082200,24.35
2001-10-12,33.05,33.40,32.84,33.40,2580000,24.38
2001-10-11,33.97,33.99,32.40,33.00,3550200,24.09
2001-10-10,33.90,34.05,33.82,33.97,1416600,24.80
2001-10-09,33.70,34.00,33.60,33.95,2067500,24.78
2001-10-08,33.73,34.00,33.50,33.90,625700,24.75
2001-10-05,33.85,33.90,33.50,33.73,915800,24.62
2001-10-04,34.00,34.32,33.82,34.00,1311100,24.82
2001-10-03,34.20,34.93,34.15,34.70,1332200,25.33
2001-10-02,33.92,34.23,33.75,34.15,1101700,24.93
2001-10-01,34.60,34.62,33.72,33.92,1087400,24.76
2001-09-28,33.75,34.81,33.70,34.37,3542000,25.09
2001-09-27,33.25,33.60,33.25,33.51,1626200,24.46
2001-09-26,33.40,33.42,32.96,33.30,1247200,24.31
2001-09-25,33.50,33.50,32.69,33.30,2239500,24.31
2001-09-24,32.28,33.50,32.28,33.50,3665200,24.46
2001-09-21,31.50,32.00,31.00,32.00,2464200,23.36
2001-09-20,32.20,32.69,32.00,32.53,1987000,23.75
2001-09-19,32.95,33.05,31.93,32.40,3134900,23.65
2001-09-18,32.95,33.38,32.90,32.90,4516300,24.02
2001-09-17,33.15,34.27,32.77,32.90,3904000,24.02
2001-09-10,33.75,33.88,33.29,33.75,1463500,24.64
2001-09-07,33.50,34.20,33.44,34.00,2900700,24.82
2001-09-06,33.40,34.80,33.35,34.00,3816000,24.82
2001-09-05,33.00,33.35,32.87,33.35,1770400,24.35
2001-09-04,32.70,33.29,32.20,33.05,1841800,24.13
2001-08-31,32.65,32.98,32.19,32.25,1536500,23.54
2001-08-30,32.09,32.65,32.05,32.65,1569700,23.84
2001-08-29,31.90,32.29,31.58,32.29,1504200,23.57
2001-08-28,32.50,32.58,31.75,31.90,965300,23.29
2001-08-27,32.00,32.47,32.00,32.30,866500,23.58
2001-08-24,32.89,32.89,32.35,32.35,1173700,23.62
2001-08-23,32.89,32.94,32.57,32.89,2358900,24.01
2001-08-22,32.80,33.01,32.42,32.90,3184700,24.02
2001-08-21,31.95,32.10,31.75,32.08,2699600,23.42
2001-08-20,31.39,31.76,31.27,31.72,2020900,23.16
2001-08-17,31.15,31.35,30.91,31.35,1164200,22.89
2001-08-16,30.98,31.27,30.95,31.15,1351200,22.74
2001-08-15,31.10,31.20,30.97,30.98,2106500,22.62
2001-08-14,31.20,31.25,31.00,31.10,1365300,22.70
2001-08-13,30.96,31.19,30.92,31.10,1749200,22.70
2001-08-10,30.25,31.12,30.15,30.80,1119700,22.48
2001-08-09,30.05,30.37,30.00,30.37,752900,22.17
2001-08-08,30.70,30.70,30.00,30.01,1517200,21.91
2001-08-07,30.45,30.54,30.28,30.50,991400,22.27
2001-08-06,30.71,30.84,30.25,30.35,847600,22.16
2001-08-03,30.86,30.98,30.50,30.70,456800,22.41
2001-08-02,30.70,31.17,30.65,30.95,2700000,22.59
2001-08-01,30.90,31.01,30.58,30.78,2302200,22.47
2001-07-31,30.50,31.16,30.50,30.95,2020200,22.59
2001-07-30,31.09,31.10,30.50,30.60,1233900,22.34
2001-07-27,31.20,31.20,30.81,30.91,1541800,22.57
2001-07-26,30.95,31.19,30.62,31.12,1901900,22.72
2001-07-25,31.00,31.00,30.51,30.70,860600,22.41
2001-07-24,31.18,31.19,30.90,31.07,1146500,22.68
2001-07-23,31.10,31.19,30.92,31.00,1756000,22.63
2001-07-20,31.25,31.34,31.01,31.20,1390900,22.78
2001-07-19,31.74,31.74,30.19,31.32,3326000,22.86
2001-07-18,31.45,31.50,30.80,31.49,5645100,22.99
2001-07-17,30.89,31.45,30.85,31.45,3792700,22.96
2001-07-16,30.73,31.01,30.65,30.71,1198100,22.42
2001-07-13,30.90,30.98,30.46,30.73,995400,22.43
2001-07-12,30.65,30.90,30.20,30.90,1912500,22.56
2001-07-11,30.36,30.36,30.00,30.30,2023000,22.12
2001-07-10,30.45,30.85,30.28,30.35,3301300,22.16
2001-07-09,30.60,30.74,30.25,30.38,2295300,22.18
2001-07-06,30.98,30.98,30.50,30.65,945300,22.38
2001-07-05,30.75,31.03,30.63,30.93,2085500,22.58
2001-07-03,30.46,30.64,30.42,30.56,608700,22.31
2001-07-02,30.70,30.70,30.42,30.47,3167600,22.24
2001-06-29,30.50,31.00,30.33,31.00,5777800,22.63
2001-06-28,29.98,30.44,29.97,30.41,2778100,22.20
2001-06-27,29.95,30.00,29.81,29.94,3182300,21.86
2001-06-26,30.00,30.08,29.81,30.04,3333300,21.93
2001-06-25,30.00,30.15,29.85,30.15,2420300,22.01
2001-06-22,30.00,30.02,29.76,30.00,4847700,21.90
2001-06-21,30.35,30.35,30.00,30.00,6027200,21.90
2001-06-20,30.40,30.59,30.18,30.30,3791600,22.12
2001-06-19,30.60,30.71,30.21,30.40,5690300,22.19
2001-06-18,30.06,30.60,30.06,30.32,4019800,22.13
2001-06-15,30.00,30.75,29.95,30.60,14369300,22.34
2001-06-14,31.00,31.00,29.50,30.15,31979800,22.01