Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,90.16,91.51,89.97,91.36,2236900,91.36
2012-04-16,90.21,90.60,89.43,89.77,2049700,89.77
2012-04-13,91.22,91.45,90.02,90.48,2876800,90.48
2012-04-12,90.81,92.69,90.50,91.34,7397100,91.34
2012-04-11,87.73,88.09,87.13,87.90,2096400,87.90
2012-04-10,87.04,87.94,86.76,86.76,1451100,86.76
2012-04-09,87.00,88.03,86.64,87.34,1500400,87.34
2012-04-05,87.53,88.12,87.33,87.83,1122400,87.83
2012-04-04,87.90,88.33,87.56,87.89,1406600,87.89
2012-04-03,88.88,88.92,88.05,88.54,2057900,88.54
2012-04-02,87.65,88.81,87.59,88.67,1611300,88.67
2012-03-30,88.74,88.91,87.72,87.77,2469100,87.77
2012-03-29,87.55,88.68,87.35,88.59,1422400,88.59
2012-03-28,88.38,88.84,87.71,88.18,1531400,88.18
2012-03-27,87.82,88.60,87.77,88.31,1672000,88.31
2012-03-26,87.16,87.83,87.09,87.60,2090800,87.60
2012-03-23,86.20,86.92,85.61,86.38,1530400,86.38
2012-03-22,86.02,86.67,85.99,86.18,1998900,86.18
2012-03-21,87.16,87.35,86.65,86.76,1325600,86.76
2012-03-20,86.89,87.27,86.68,87.11,1644900,87.11
2012-03-19,87.59,87.72,86.84,87.20,1730700,87.20
2012-03-16,87.68,88.02,87.16,87.56,1578600,87.56
2012-03-15,87.23,87.47,86.55,87.47,1207200,87.47
2012-03-14,86.72,87.68,86.38,87.31,1441400,87.31
2012-03-13,86.89,87.13,85.92,86.72,1873400,86.72
2012-03-12,86.75,87.04,86.02,86.54,2665000,86.54
2012-03-09,85.40,87.08,85.36,86.40,2790900,86.40
2012-03-08,83.43,85.90,83.33,85.56,2434900,85.56
2012-03-07,82.42,83.20,81.76,83.01,2876100,83.01
2012-03-06,81.76,82.55,81.53,82.28,1835300,82.28
2012-03-05,82.10,82.88,81.85,82.25,956900,82.25
2012-03-02,83.69,83.93,81.76,82.17,2929200,82.17
2012-03-01,83.49,84.06,83.07,83.92,1856100,83.92
2012-02-29,82.78,83.90,82.15,83.51,3057000,83.51
2012-02-28,81.92,82.90,81.31,82.48,1507200,82.48
2012-02-27,81.36,82.33,81.12,82.11,1309900,81.91
2012-02-24,81.27,82.18,80.61,82.00,1561400,81.80
2012-02-23,80.85,81.44,80.70,81.10,1094500,80.90
2012-02-22,81.58,81.86,80.73,80.95,1178100,80.75
2012-02-21,82.52,82.68,80.94,81.33,1103500,81.13
2012-02-17,81.12,82.86,81.06,82.57,2397300,82.37
2012-02-16,81.32,81.32,80.61,81.01,1496800,80.81
2012-02-15,81.89,82.11,81.05,81.30,1093800,81.10
2012-02-14,81.07,82.41,81.07,81.86,1225400,81.66
2012-02-13,81.59,81.87,80.80,81.66,1272300,81.46
2012-02-10,81.73,81.91,81.11,81.34,1254100,81.14
2012-02-09,82.79,82.79,81.78,82.19,1096400,81.99
2012-02-08,82.80,82.95,82.47,82.84,1366500,82.64
2012-02-07,81.89,82.75,81.83,82.69,2139100,82.49
2012-02-06,80.60,82.33,80.57,82.30,2697200,82.10
2012-02-03,82.42,82.69,80.42,80.80,3149800,80.60
2012-02-02,82.73,82.74,81.75,82.33,1670900,82.13
2012-02-01,82.01,82.94,81.75,82.80,2531900,82.60
2012-01-31,82.91,83.29,80.71,81.72,4865300,81.52
2012-01-30,79.05,79.12,78.05,78.69,1890400,78.50
2012-01-27,78.54,79.86,78.53,79.31,2337400,79.12
2012-01-26,77.90,79.09,77.27,78.56,3235600,78.37
2012-01-25,76.50,77.96,76.18,77.85,1725900,77.66
2012-01-24,76.11,76.84,76.00,76.55,1667700,76.36
2012-01-23,76.40,77.46,76.40,76.54,1458100,76.35
2012-01-20,75.90,77.17,75.78,76.51,3220800,76.32
2012-01-19,75.96,76.12,74.89,75.89,3286200,75.71
2012-01-18,77.17,77.17,75.62,75.97,3263800,75.78
2012-01-17,78.04,78.40,77.29,77.45,1684900,77.26
2012-01-13,77.73,77.89,76.87,77.24,2697500,77.05
2012-01-12,79.11,79.16,78.13,78.15,1248400,77.96
2012-01-11,79.23,79.39,78.61,78.77,1061900,78.58
2012-01-10,80.18,80.84,79.29,79.68,2016700,79.49
2012-01-09,78.48,79.90,78.22,79.75,1892400,79.56
2012-01-06,77.82,78.76,77.64,78.67,1393200,78.48
2012-01-05,78.62,78.69,77.70,77.82,2443700,77.63
2012-01-04,79.17,79.80,78.78,79.08,1030000,78.89
2012-01-03,79.04,79.84,78.80,79.54,1534300,79.35
2011-12-30,78.34,78.52,77.87,77.91,966500,77.72
2011-12-29,77.56,78.40,77.41,78.28,1027900,78.09
2011-12-28,78.98,79.06,77.19,77.24,1300100,77.05
2011-12-27,78.34,79.27,78.34,79.05,723200,78.86
2011-12-23,78.50,78.91,78.41,78.73,746400,78.54
2011-12-22,77.81,78.64,77.69,78.35,706300,78.16
2011-12-21,78.37,78.83,77.19,77.84,1021300,77.65
2011-12-20,77.76,79.13,77.73,78.50,1275600,78.31
2011-12-19,77.67,78.23,76.37,76.61,718400,76.42
2011-12-16,77.55,78.99,77.46,77.70,1566300,77.51
2011-12-15,77.08,77.88,76.81,76.91,1265400,76.72
2011-12-14,78.57,78.68,76.36,76.67,1653900,76.48
2011-12-13,79.84,80.30,78.57,78.97,1584300,78.78
2011-12-12,79.40,79.62,78.84,79.57,1341700,79.38
2011-12-09,79.15,80.18,79.12,79.74,1272400,79.55
2011-12-08,80.51,80.70,78.50,78.63,1252400,78.44
2011-12-07,80.24,81.24,79.63,80.78,1227000,80.58
2011-12-06,80.73,81.51,80.53,80.66,977400,80.46
2011-12-05,81.63,81.78,79.52,80.84,1835600,80.64
2011-12-02,82.18,82.18,79.94,80.49,1400400,80.29
2011-12-01,81.46,82.26,81.26,81.70,1550400,81.50
2011-11-30,80.26,81.36,79.84,81.31,1909600,81.11
2011-11-29,78.63,79.18,78.12,78.69,1434200,78.50
2011-11-28,78.49,78.87,77.74,78.24,1477000,77.85
2011-11-25,76.56,77.49,76.31,76.34,546100,75.96
2011-11-23,77.44,77.89,76.72,77.28,1110700,76.89
2011-11-22,78.40,79.08,77.85,78.14,1271000,77.75
2011-11-21,79.27,79.39,77.61,78.58,1642800,78.19
2011-11-18,80.80,80.95,79.92,80.01,1582800,79.61
2011-11-17,80.80,81.13,79.59,80.43,1359900,80.03
2011-11-16,81.85,82.16,80.91,81.00,1659800,80.60
2011-11-15,82.08,83.17,81.63,82.81,1069000,82.40
2011-11-14,82.22,83.03,82.15,82.51,1058900,82.10
2011-11-11,82.53,83.64,82.53,82.77,1346900,82.36
2011-11-10,80.25,82.22,80.07,81.74,1959500,81.33
2011-11-09,80.63,81.41,79.16,79.38,2092400,78.98
2011-11-08,82.25,82.25,80.79,81.94,1213200,81.53
2011-11-07,80.83,82.09,79.85,82.05,1283200,81.64
2011-11-04,81.22,82.05,80.41,80.62,1334900,80.22
2011-11-03,80.47,82.24,80.47,81.66,1954500,81.25
2011-11-02,80.41,82.42,80.41,81.72,3255200,81.31
2011-11-01,79.83,80.85,78.74,79.30,3224300,78.90
2011-10-31,83.31,84.18,81.52,81.55,2338100,81.14
2011-10-28,84.64,85.29,83.76,84.41,1990100,83.99
2011-10-27,83.43,85.70,82.72,84.99,3160300,84.57
2011-10-26,82.87,82.87,79.50,81.75,5302600,81.34
2011-10-25,76.51,77.72,75.87,76.13,1873600,75.75
2011-10-24,75.55,77.42,75.47,76.94,1722500,76.56
2011-10-21,73.80,75.90,73.69,75.87,1633800,75.49
2011-10-20,73.01,73.43,71.67,72.85,1460300,72.49
2011-10-19,73.64,74.31,72.87,73.19,1325100,72.83
2011-10-18,72.79,74.09,71.95,73.41,1197600,73.04
2011-10-17,73.08,73.61,72.70,73.05,1600200,72.69
2011-10-14,74.42,74.59,73.00,73.45,1758700,73.08
2011-10-13,73.31,73.93,72.49,73.87,1293700,73.50
2011-10-12,73.40,74.19,73.08,73.69,1597500,73.32
2011-10-11,72.53,73.64,72.22,72.99,1135000,72.63
2011-10-10,71.26,73.17,70.82,73.16,1546100,72.80
2011-10-07,70.45,71.08,69.68,70.38,2526800,70.03
2011-10-06,69.64,70.23,66.61,70.08,4239500,69.73
2011-10-05,69.65,71.23,69.29,70.26,2479300,69.91
2011-10-04,68.93,70.13,67.59,69.35,2792200,69.00
2011-10-03,72.67,73.21,70.44,70.45,2129400,70.10
2011-09-30,74.12,74.31,72.66,72.70,1896600,72.34
2011-09-29,75.83,76.87,74.04,74.78,2403500,74.41
2011-09-28,76.28,76.60,74.59,74.74,2230400,74.37
2011-09-27,75.57,77.43,75.56,76.29,1898400,75.91
2011-09-26,74.03,74.89,73.19,74.30,3633900,73.93
2011-09-23,72.81,74.04,72.64,73.36,1614500,72.99
2011-09-22,72.84,73.83,72.25,73.56,1699300,73.19
2011-09-21,77.53,77.90,74.83,74.88,2494500,74.51
2011-09-20,76.85,78.48,76.85,77.38,1765100,76.99
2011-09-19,75.97,77.11,75.75,76.41,2175900,76.03
2011-09-16,75.33,76.93,75.28,76.63,3045200,76.25
2011-09-15,76.24,76.38,74.00,75.44,1989300,75.06
2011-09-14,74.56,76.78,73.83,75.83,1986900,75.45
2011-09-13,74.19,74.57,73.43,74.28,1597900,73.91
2011-09-12,73.35,74.21,72.62,74.18,2561600,73.81
2011-09-09,76.90,76.98,73.69,74.08,3437700,73.71
2011-09-08,78.23,79.44,77.53,77.69,1324500,77.30
2011-09-07,77.48,78.91,77.14,78.72,1475500,78.33
2011-09-06,76.66,76.86,75.02,76.65,1929800,76.27
2011-09-02,78.15,78.95,77.44,77.50,1234100,77.11
2011-09-01,79.71,81.50,78.72,79.19,1866900,78.80
2011-08-31,78.96,80.33,78.74,79.93,2184800,79.53
2011-08-30,77.41,78.93,77.22,78.43,1732800,78.04
2011-08-29,77.14,78.19,77.02,78.13,1740000,77.54
2011-08-26,74.52,76.95,73.00,76.53,2449800,75.95
2011-08-25,76.06,76.41,74.11,74.64,1734000,74.08
2011-08-24,75.31,76.07,74.88,75.91,1380700,75.34
2011-08-23,73.42,75.75,73.13,75.61,1855700,75.04
2011-08-22,74.15,75.28,73.25,73.45,1619000,72.90
2011-08-19,73.53,75.34,73.50,73.85,2509900,73.29
2011-08-18,75.70,75.80,73.62,74.37,2561300,73.81
2011-08-17,78.51,78.82,76.62,77.25,2608000,76.67
2011-08-16,78.32,78.55,76.67,78.12,2990800,77.53
2011-08-15,79.22,79.69,77.96,78.92,2393300,78.33
2011-08-12,79.23,79.93,77.88,79.02,2633900,78.42
2011-08-11,73.78,80.82,73.78,79.20,6109900,78.60
2011-08-10,75.15,75.46,73.36,73.48,3845700,72.93
2011-08-09,71.54,76.26,71.16,76.22,6273700,75.65
2011-08-08,73.92,74.44,70.86,70.91,3016600,70.38
2011-08-05,75.65,76.57,73.49,75.31,2497400,74.74
2011-08-04,77.34,77.35,74.92,74.92,2633400,74.36
2011-08-03,77.85,78.24,76.29,78.16,2994300,77.57
2011-08-02,79.24,79.56,77.84,77.88,3283500,77.29
2011-08-01,81.38,81.56,78.44,79.98,4713300,79.38
2011-07-29,81.54,83.00,79.75,81.12,4762500,80.51
2011-07-28,80.60,81.42,79.39,79.60,3564700,79.00
2011-07-27,80.89,81.43,80.43,80.55,3457000,79.94
2011-07-26,81.13,81.36,80.61,81.16,3124000,80.55
2011-07-25,81.74,82.17,81.22,81.27,1458400,80.66
2011-07-22,81.68,82.61,81.63,82.31,1184300,81.69
2011-07-21,82.62,82.62,79.87,82.11,3930300,81.49
2011-07-20,82.41,82.65,81.78,82.27,1227400,81.65
2011-07-19,82.03,82.23,81.33,81.95,1326300,81.33
2011-07-18,82.21,82.40,81.08,81.79,2396300,81.17
2011-07-15,83.35,83.35,82.11,82.48,2193900,81.86
2011-07-14,83.01,83.99,82.78,82.94,1576300,82.32
2011-07-13,83.40,83.89,82.97,83.17,1699300,82.54
2011-07-12,83.30,84.11,82.85,83.04,2246000,82.41
2011-07-11,83.75,83.86,83.11,83.40,1739500,82.77
2011-07-08,84.28,84.59,84.10,84.54,1305100,83.90
2011-07-07,84.87,84.96,84.19,84.87,1372200,84.23
2011-07-06,83.97,84.67,83.70,84.32,1769600,83.68
2011-07-05,84.12,84.40,83.52,84.00,1620300,83.37
2011-07-01,83.79,84.40,83.61,84.08,1838400,83.45
2011-06-30,83.19,83.80,83.13,83.65,1597700,83.02
2011-06-29,83.47,83.54,82.61,82.90,1503400,82.28
2011-06-28,82.45,83.38,82.31,83.38,3421100,82.75
2011-06-27,81.33,82.46,80.97,81.98,2202100,81.36
2011-06-24,81.95,82.07,81.25,81.55,3370400,80.94
2011-06-23,82.62,82.63,81.34,82.04,3629500,81.42
2011-06-22,83.52,83.90,83.05,83.11,1304900,82.48
2011-06-21,83.54,84.01,83.50,83.81,2262600,83.18
2011-06-20,82.35,83.20,82.29,83.02,1371000,82.39
2011-06-17,82.95,83.33,81.81,82.41,2843000,81.79
2011-06-16,83.22,83.32,82.24,82.49,2177700,81.87
2011-06-15,83.85,84.51,83.14,83.33,2783500,82.70
2011-06-14,84.35,84.84,84.14,84.50,1365100,83.86
2011-06-13,83.48,83.88,83.33,83.48,1565100,82.85
2011-06-10,84.64,84.64,82.88,83.25,2017900,82.62
2011-06-09,84.39,85.59,84.17,84.93,1350100,84.29
2011-06-08,84.09,84.34,83.61,84.23,3105300,83.60
2011-06-07,84.81,85.10,84.32,84.35,1188600,83.52
2011-06-06,84.00,84.71,83.85,84.48,2146700,83.64
2011-06-03,84.01,84.46,83.61,84.28,1637900,83.45
2011-06-02,85.00,85.14,84.33,84.76,1654900,83.92
2011-06-01,85.64,85.89,85.08,85.18,2068400,84.34
2011-05-31,85.91,85.97,85.11,85.61,1765100,84.76
2011-05-27,84.86,85.07,84.52,85.04,1455300,84.20
2011-05-26,83.77,85.00,83.10,84.87,2308900,84.03
2011-05-25,84.20,84.50,83.36,84.20,2006500,83.37
2011-05-24,84.14,84.23,83.04,83.51,1713500,82.68
2011-05-23,83.88,84.45,83.29,84.17,2132100,83.34
2011-05-20,86.69,86.72,84.99,85.07,2574700,84.23
2011-05-19,87.00,87.32,86.11,86.64,1645600,85.78
2011-05-18,84.81,87.10,84.61,86.88,2365400,86.02
2011-05-17,84.83,84.85,84.36,84.78,1930100,83.94
2011-05-16,84.01,85.37,84.01,85.09,1996900,84.25
2011-05-13,85.02,85.09,83.76,84.24,1667900,83.41
2011-05-12,84.74,85.08,84.02,85.02,1500000,84.18
2011-05-11,85.48,85.97,84.37,84.90,1615300,84.06
2011-05-10,84.93,85.82,84.51,85.48,1924900,84.63
2011-05-09,82.78,84.99,82.76,84.74,1815000,83.90
2011-05-06,83.25,84.40,82.50,82.74,2140200,81.92
2011-05-05,82.54,83.50,82.27,82.84,1733800,82.02
2011-05-04,80.93,82.97,80.75,82.92,3881400,82.10
2011-05-03,83.19,83.82,82.60,83.13,2153300,82.31
2011-05-02,83.01,83.42,82.72,83.10,2256000,82.28
2011-04-29,83.07,83.23,82.61,83.01,1700000,82.19
2011-04-28,84.01,84.68,82.65,83.00,2153200,82.18
2011-04-27,83.75,84.28,83.69,84.21,1873800,83.38
2011-04-26,83.42,83.54,82.69,83.45,1900000,82.63
2011-04-25,82.29,83.22,82.04,83.08,976300,82.26
2011-04-21,82.30,82.99,81.79,82.48,1007100,81.66
2011-04-20,81.69,82.43,81.42,81.95,1378000,81.14
2011-04-19,79.97,80.92,79.86,80.91,1243800,80.11
2011-04-18,79.83,80.14,78.61,79.90,1586500,79.11
2011-04-15,78.99,80.82,78.95,80.61,3059700,79.81
2011-04-14,77.72,78.94,77.57,78.77,1581300,77.99
2011-04-13,77.85,78.31,77.58,78.10,1731000,77.33
2011-04-12,78.26,78.64,77.55,77.60,1574400,76.83
2011-04-11,78.36,78.96,78.22,78.42,1654700,77.64
2011-04-08,78.84,78.99,78.08,78.50,1298500,77.72
2011-04-07,78.36,79.38,78.12,78.58,2604800,77.80
2011-04-06,79.31,79.55,78.40,78.62,1899800,77.84
2011-04-05,78.57,79.18,78.47,79.15,2186100,78.37
2011-04-04,79.67,79.81,79.04,79.31,1421500,78.53
2011-04-01,79.30,79.82,79.25,79.77,2048500,78.98
2011-03-31,79.89,80.05,78.99,79.05,2087600,78.27
2011-03-30,80.10,80.43,79.80,80.12,1162900,79.33
2011-03-29,79.63,80.21,79.58,79.95,1346400,79.16
2011-03-28,79.73,80.03,79.37,79.71,1081500,78.92
2011-03-25,79.72,80.33,79.54,79.59,2001200,78.80
2011-03-24,78.74,79.93,78.41,79.73,1190500,78.94
2011-03-23,78.45,78.75,77.89,78.44,1342900,77.66
2011-03-22,78.93,79.13,78.53,78.81,1324000,78.03
2011-03-21,78.63,79.76,78.58,78.90,1389400,78.12
2011-03-18,77.78,78.16,77.07,77.92,2384000,77.15
2011-03-17,76.60,77.34,76.51,76.85,2042500,76.09
2011-03-16,76.61,76.81,75.07,75.63,2773600,74.88
2011-03-15,75.83,77.51,75.56,76.89,1838300,76.13
2011-03-14,77.33,78.23,76.88,77.26,1524400,76.50
2011-03-11,78.21,78.57,77.74,77.81,1512700,77.04
2011-03-10,78.98,78.98,78.28,78.38,1825100,77.61
2011-03-09,78.32,79.75,77.94,79.70,2113400,78.91
2011-03-08,78.71,79.06,78.04,78.32,2767400,77.55
2011-03-07,80.49,80.94,78.43,78.56,1937400,77.78
2011-03-04,80.09,80.59,79.49,80.48,1549700,79.68
2011-03-03,78.74,80.59,78.47,80.02,1999600,79.23
2011-03-02,79.06,79.24,77.60,77.97,4507700,77.20
2011-03-01,79.47,79.96,79.23,79.29,1999000,78.51
2011-02-28,79.02,79.90,78.96,79.28,1682900,78.50
2011-02-25,78.32,79.22,78.21,79.21,1139300,78.43
2011-02-24,78.15,78.83,77.69,78.21,2151900,77.26
2011-02-23,78.30,78.68,77.57,78.50,2192400,77.55
2011-02-22,80.11,80.16,78.26,78.51,1841500,77.55
2011-02-18,80.59,81.00,80.12,80.64,2301500,79.66
2011-02-17,79.58,80.52,79.08,80.42,2836000,79.44
2011-02-16,79.29,79.88,79.02,79.67,1765700,78.70
2011-02-15,79.33,79.37,78.99,79.07,2262700,78.11
2011-02-14,78.83,79.46,78.83,79.42,1307700,78.45
2011-02-11,78.09,79.00,77.52,78.77,1326600,77.81
2011-02-10,78.43,78.54,77.70,78.46,1033700,77.51
2011-02-09,78.48,78.87,78.11,78.55,1918100,77.59
2011-02-08,77.34,78.38,77.28,78.34,2091100,77.39
2011-02-07,77.70,78.45,77.13,77.18,2111200,76.24
2011-02-04,76.91,77.85,76.21,77.74,1908100,76.79
2011-02-03,75.57,77.00,75.04,76.84,3396400,75.91
2011-02-02,77.24,77.72,76.35,76.88,2504800,75.94
2011-02-01,76.40,77.83,76.40,77.60,4372200,76.66
2011-01-31,74.91,75.26,73.38,75.17,3604900,74.26
2011-01-28,75.07,75.17,73.82,74.15,1838300,73.25
2011-01-27,74.99,75.33,74.10,75.19,1926700,74.28
2011-01-26,74.86,75.49,74.41,75.35,1611700,74.43
2011-01-25,73.97,74.99,73.75,74.57,1058900,73.66
2011-01-24,73.36,74.29,73.33,74.25,2042600,73.35
2011-01-21,74.16,74.42,73.15,73.21,2353300,72.32
2011-01-20,74.09,74.32,73.21,73.76,2329000,72.86
2011-01-19,74.98,75.04,73.83,74.24,2372200,73.34
2011-01-18,74.35,75.22,74.23,74.95,2976400,74.04
2011-01-14,74.23,74.29,73.82,74.17,1997500,73.27
2011-01-13,74.13,74.90,74.01,74.40,2347200,73.49
2011-01-12,74.93,74.98,73.75,73.99,1954000,73.09
2011-01-11,73.85,74.78,73.63,74.47,2101800,73.56
2011-01-10,73.92,74.47,73.47,73.60,2499300,72.70
2011-01-07,74.39,74.49,73.36,74.00,2317800,73.10
2011-01-06,72.19,74.89,72.19,74.86,2989600,73.95
2011-01-05,71.50,72.36,71.32,72.33,3016100,71.45
2011-01-04,71.15,71.96,71.00,71.82,3097100,70.95
2011-01-03,70.53,71.62,70.44,71.21,1825700,70.34
2010-12-31,70.53,70.67,70.22,70.38,1062400,69.52
2010-12-30,70.58,71.09,70.22,70.55,796500,69.69
2010-12-29,70.81,71.00,70.43,70.60,848700,69.74
2010-12-28,70.81,70.89,70.60,70.63,826200,69.77
2010-12-27,70.67,70.98,70.50,70.81,882500,69.95
2010-12-23,70.77,70.97,70.42,70.86,1356500,70.00
2010-12-22,69.83,71.03,69.75,70.97,1547700,70.11
2010-12-21,69.49,70.02,69.29,69.95,1891500,69.10
2010-12-20,69.15,69.59,68.71,69.41,1470700,68.57
2010-12-17,68.44,69.21,68.17,68.81,3080900,67.97
2010-12-16,68.28,68.69,67.68,68.63,1545200,67.80
2010-12-15,69.05,69.62,68.23,68.29,4556800,67.46
2010-12-14,67.64,69.11,67.51,68.52,1921100,67.69
2010-12-13,68.08,68.08,67.03,67.35,1753000,66.53
2010-12-10,67.52,68.16,67.42,68.09,1779600,67.26
2010-12-09,66.68,67.52,66.60,67.35,1529700,66.53
2010-12-08,67.12,67.27,65.84,66.46,1431800,65.65
2010-12-07,66.83,67.47,66.80,66.85,1592900,66.04
2010-12-06,66.72,66.89,66.44,66.56,1201900,65.75
2010-12-03,66.55,67.04,65.65,67.01,1911100,66.19
2010-12-02,65.56,66.88,65.38,66.83,1587600,66.02
2010-12-01,64.56,65.89,64.38,65.67,1740200,64.87
2010-11-30,63.61,64.49,63.32,63.90,1682000,63.12
2010-11-29,64.09,64.41,63.50,64.26,1234900,63.48
2010-11-26,64.28,64.75,63.83,64.51,484200,63.55
2010-11-24,64.82,65.11,64.08,64.80,1318800,63.83
2010-11-23,64.90,64.90,63.96,64.19,1671400,63.23
2010-11-22,65.95,65.95,64.51,65.12,1742400,64.15
2010-11-19,65.45,66.10,65.13,66.00,1772800,65.02
2010-11-18,65.04,66.35,64.96,65.39,2239700,64.41
2010-11-17,64.26,64.90,63.74,64.70,1555700,63.73
2010-11-16,64.34,64.68,63.55,64.12,1888300,63.16
2010-11-15,65.32,65.32,64.39,64.59,1008000,63.63
2010-11-12,65.08,65.53,64.76,65.09,1493400,64.12
2010-11-11,64.90,65.73,64.31,65.72,2081700,64.74
2010-11-10,64.93,65.18,64.05,65.18,3132100,64.21
2010-11-09,65.56,65.93,64.92,64.99,3469500,64.02
2010-11-08,65.98,66.03,65.46,65.62,2425200,64.64
2010-11-05,67.04,67.21,66.22,66.30,2356900,65.31
2010-11-04,67.93,68.00,66.78,67.05,2264500,66.05
2010-11-03,66.85,67.63,66.80,67.39,2165900,66.38
2010-11-02,68.28,68.28,66.80,66.95,3923100,65.95
2010-11-01,66.00,68.00,65.81,67.88,6305600,66.87
2010-10-29,64.72,66.08,64.55,65.98,3278000,65.00
2010-10-28,65.51,65.83,64.70,65.03,2447600,64.06
2010-10-27,65.64,66.07,64.74,65.40,4764900,64.42
2010-10-26,61.38,62.48,60.67,61.91,3130500,60.99
2010-10-25,61.38,62.38,61.31,61.68,2087300,60.76
2010-10-22,61.46,61.85,60.97,61.08,1595300,60.17
2010-10-21,61.54,61.64,60.41,61.31,1180600,60.40
2010-10-20,61.19,61.81,60.95,61.08,1717200,60.17
2010-10-19,61.97,62.05,60.39,61.20,2900700,60.29
2010-10-18,62.23,62.89,61.99,62.61,3064500,61.68
2010-10-15,62.41,62.78,61.95,62.38,2190600,61.45
2010-10-14,62.40,62.91,61.94,61.99,2831800,61.07
2010-10-13,61.42,62.66,61.40,62.43,2400200,61.50
2010-10-12,60.62,61.48,60.60,61.26,1706000,60.35
2010-10-11,60.58,61.10,60.45,60.91,1263000,60.00
2010-10-08,60.59,61.13,60.23,60.78,1424500,59.87
2010-10-07,60.30,60.85,60.15,60.52,1162900,59.62
2010-10-06,60.93,61.07,60.06,60.32,1446500,59.42
2010-10-05,60.27,61.67,60.24,61.22,2346700,60.31
2010-10-04,60.43,60.78,59.54,59.88,2793000,58.99
2010-10-01,62.09,62.22,60.18,60.70,3140900,59.79
2010-09-30,62.30,62.77,61.52,61.78,2623800,60.86
2010-09-29,62.21,63.57,61.76,61.96,4564000,61.04
2010-09-28,61.86,62.53,61.11,62.47,2631800,61.54
2010-09-27,61.81,62.13,60.63,61.45,2229600,60.53
2010-09-24,61.18,62.41,60.37,61.91,2330000,60.99
2010-09-23,61.77,62.20,58.08,60.77,10401400,59.86
2010-09-22,62.64,62.90,62.13,62.16,2173700,61.23
2010-09-21,63.02,63.42,62.68,62.93,1750100,61.99
2010-09-20,62.38,63.15,62.24,62.99,1350200,62.05
2010-09-17,62.80,63.19,62.20,62.35,3164400,61.42
2010-09-16,62.87,62.87,61.96,62.42,1935800,61.49
2010-09-15,59.92,63.64,59.85,62.98,5097000,62.04
2010-09-14,58.61,60.07,58.41,59.74,2618500,58.85
2010-09-13,59.74,59.77,58.69,58.70,1882300,57.82
2010-09-10,59.84,59.86,59.21,59.35,1557600,58.46
2010-09-09,59.03,59.73,58.87,59.65,2432000,58.76
2010-09-08,58.99,59.41,58.43,58.50,1616200,57.63
2010-09-07,59.63,59.80,58.87,58.99,1587100,58.11
2010-09-03,59.90,60.03,59.44,59.95,1243200,59.06
2010-09-02,59.11,59.69,58.58,59.50,2448700,58.61
2010-09-01,58.67,59.55,58.46,58.79,2059500,57.91
2010-08-31,58.79,59.00,57.81,58.05,2736400,57.18
2010-08-30,60.39,60.41,59.05,59.05,1283100,58.17
2010-08-27,60.04,60.53,59.31,60.36,2276700,59.28
2010-08-26,60.50,60.98,59.68,59.77,2581000,58.70
2010-08-25,60.01,60.73,59.65,60.46,3193000,59.38
2010-08-24,61.01,61.08,60.04,60.32,2004900,59.24
2010-08-23,61.90,62.38,61.25,61.31,1987500,60.22
2010-08-20,60.94,61.88,60.94,61.67,2553500,60.57
2010-08-19,61.98,62.11,60.91,61.45,1987600,60.35
2010-08-18,61.64,62.90,61.51,62.27,2017300,61.16
2010-08-17,61.14,61.90,60.89,61.60,2251400,60.50
2010-08-16,60.67,61.49,60.02,60.85,2176900,59.76
2010-08-13,60.79,61.31,60.12,60.65,2972400,59.57
2010-08-12,59.83,61.12,59.82,60.95,2624600,59.86
2010-08-11,61.00,61.14,60.28,60.60,2720100,59.52
2010-08-10,62.00,62.19,61.49,61.61,3121400,60.51
2010-08-09,63.07,63.07,62.15,62.31,2709000,61.20
2010-08-06,62.22,63.03,61.67,62.81,3211100,61.69
2010-08-05,62.58,62.84,61.74,62.84,3170200,61.72
2010-08-04,62.36,63.02,61.59,62.97,2950000,61.85
2010-08-03,63.20,63.21,61.79,62.10,3423400,60.99
2010-08-02,63.23,63.64,62.72,63.50,2274700,62.37
2010-07-30,63.25,63.26,59.63,62.82,5733000,61.70
2010-07-29,64.50,65.06,63.31,63.88,3211800,62.74
2010-07-28,65.18,65.72,63.27,64.02,2850000,62.88
2010-07-27,66.00,66.12,63.85,65.17,7414600,64.01
2010-07-26,65.68,66.46,65.68,66.09,1963100,64.91
2010-07-23,64.70,66.70,64.55,65.63,4134200,64.46
2010-07-22,67.10,67.60,63.60,64.55,9420500,63.40
2010-07-21,67.86,67.86,66.21,66.45,2953800,65.26
2010-07-20,66.50,67.46,66.34,67.42,2014400,66.22
2010-07-19,68.24,68.24,66.95,67.08,2535200,65.88
2010-07-16,69.13,69.27,67.86,68.00,2201000,66.79
2010-07-15,68.49,69.48,68.23,69.40,2437700,68.16
2010-07-14,67.08,69.14,66.99,68.65,2213800,67.42
2010-07-13,67.46,67.91,67.06,67.21,3491900,66.01
2010-07-12,67.29,67.40,66.82,67.07,1440100,65.87
2010-07-09,68.18,68.27,67.04,67.43,1893100,66.23
2010-07-08,68.28,68.58,67.36,67.99,2082500,66.78
2010-07-07,67.59,68.15,67.00,68.08,3115700,66.86
2010-07-06,67.50,68.31,67.09,67.65,1734100,66.44
2010-07-02,67.05,67.67,66.67,67.16,1852200,65.96
2010-07-01,67.00,67.10,65.13,67.01,3838000,65.81
2010-06-30,67.24,68.50,66.96,67.16,2628100,65.96
2010-06-29,67.59,68.07,67.04,67.45,3094800,66.25
2010-06-28,68.29,68.78,67.58,68.52,1531200,67.30
2010-06-25,67.62,68.51,66.98,68.16,2770800,66.94
2010-06-24,68.13,68.42,67.20,67.71,2049200,66.50
2010-06-23,68.33,68.85,67.81,68.43,1751200,67.21
2010-06-22,69.73,70.13,68.33,68.45,2487400,67.23
2010-06-21,70.63,71.15,69.52,69.83,2829000,68.58
2010-06-18,70.93,71.05,70.00,70.09,2895200,68.84
2010-06-17,71.27,71.27,70.46,71.10,2128500,69.83
2010-06-16,70.03,70.88,69.93,70.66,2261600,69.40
2010-06-15,70.45,70.66,70.01,70.48,2366000,69.22
2010-06-14,69.79,70.43,69.45,69.81,2386900,68.56
2010-06-11,69.00,69.77,68.48,69.67,1759200,68.43
2010-06-10,69.33,69.89,68.99,69.70,2070700,68.46
2010-06-09,68.50,69.74,68.29,68.56,2127600,67.34
2010-06-08,68.94,68.94,67.50,68.23,2453700,67.01
2010-06-07,68.66,69.67,68.38,68.95,2936000,67.54
2010-06-04,69.91,70.16,68.22,68.56,2962900,67.16
2010-06-03,70.50,71.49,70.50,71.28,2663600,69.82
2010-06-02,69.16,70.25,68.83,70.25,2876300,68.82
2010-06-01,69.66,70.22,68.65,68.81,2276800,67.40
2010-05-28,69.42,70.87,69.42,70.00,2391700,68.57
2010-05-27,68.96,70.08,68.62,70.07,2195400,68.64
2010-05-26,68.09,69.47,67.73,67.88,2859800,66.49
2010-05-25,66.96,67.98,66.21,67.81,3947600,66.43
2010-05-24,67.98,69.28,67.21,68.15,3634000,66.76
2010-05-21,66.21,68.38,66.02,68.33,4063000,66.93
2010-05-20,68.02,68.98,67.64,67.64,3688400,66.26
2010-05-19,69.03,70.24,68.37,69.86,3076900,68.43
2010-05-18,69.36,71.11,69.29,69.34,5984000,67.92
2010-05-17,68.07,68.84,67.06,68.60,2734500,67.20
2010-05-14,68.75,69.69,66.69,67.72,2596800,66.34
2010-05-13,68.91,69.96,68.41,68.99,3808500,67.58
2010-05-12,67.51,69.10,66.62,69.06,4125700,67.65
2010-05-11,65.99,66.89,65.72,66.10,2123300,64.75
2010-05-10,66.23,66.94,65.36,66.49,3043600,65.13
2010-05-07,65.92,65.92,63.09,63.73,3983900,62.43
2010-05-06,67.02,67.70,62.94,66.05,4526400,64.70
2010-05-05,66.89,67.86,66.59,67.32,2837600,65.95
2010-05-04,67.89,68.18,66.25,67.54,8287800,66.16
2010-05-03,64.86,65.12,64.05,64.87,2889700,63.55
2010-04-30,66.62,66.93,64.79,64.81,2126000,63.49
2010-04-29,66.67,67.31,66.35,66.48,1804900,65.12
2010-04-28,66.18,66.62,65.72,66.25,1570900,64.90
2010-04-27,66.71,67.09,65.89,66.01,2661900,64.66
2010-04-26,68.05,68.19,66.93,67.11,2120000,65.74
2010-04-23,66.76,68.03,66.33,68.03,2524700,66.64
2010-04-22,65.47,66.92,65.33,66.76,3044700,65.40
2010-04-21,65.98,66.24,65.13,65.51,1658200,64.17
2010-04-20,64.85,66.14,64.59,65.98,1632600,64.63
2010-04-19,63.99,64.58,63.80,64.43,1724900,63.11
2010-04-16,64.62,64.87,63.77,64.19,2156700,62.88
2010-04-15,64.87,64.97,64.54,64.78,1391500,63.46
2010-04-14,65.61,65.61,64.53,64.87,2026600,63.55
2010-04-13,65.47,65.56,64.45,65.24,3073500,63.91
2010-04-12,66.55,66.56,65.28,65.47,2521300,64.13
2010-04-09,66.49,66.90,66.09,66.56,1763500,65.20
2010-04-08,66.40,66.62,65.80,66.60,2579100,65.24
2010-04-07,66.54,66.61,65.88,66.17,2138100,64.82
2010-04-06,66.25,66.71,66.10,66.62,1532100,65.26
2010-04-05,66.71,66.95,66.21,66.61,1667000,65.25
2010-04-01,65.90,66.36,65.77,66.36,1801700,65.00
2010-03-31,66.47,66.47,65.40,65.72,3402800,64.38
2010-03-30,65.09,66.98,64.86,66.72,4596800,65.36
2010-03-29,63.62,65.40,63.48,65.19,2309800,63.86
2010-03-26,64.25,64.50,63.33,63.62,1739400,62.32
2010-03-25,64.02,64.69,63.98,64.17,1484000,62.86
2010-03-24,65.03,65.21,63.87,64.01,1342300,62.70
2010-03-23,64.74,64.97,63.95,64.93,1750000,63.60
2010-03-22,63.80,65.66,63.77,64.63,2483000,63.31
2010-03-19,64.22,64.27,63.07,64.07,3594100,62.76
2010-03-18,62.90,63.39,62.29,63.31,1861400,62.02
2010-03-17,61.21,62.96,61.21,62.96,2863600,61.67
2010-03-16,60.75,61.46,60.62,61.29,1617000,60.04
2010-03-15,61.04,61.20,60.55,60.75,1531300,59.51
2010-03-12,60.71,61.64,60.71,61.08,2334000,59.83
2010-03-11,60.40,60.55,59.63,60.46,1866500,59.23
2010-03-10,60.26,60.87,60.08,60.59,1793000,59.35
2010-03-09,60.81,61.14,60.25,60.43,1934400,59.20
2010-03-08,61.91,61.99,60.98,60.99,1691500,59.74
2010-03-05,61.42,62.09,61.42,62.08,1417300,60.81
2010-03-04,60.91,61.39,60.83,61.29,1459500,60.04
2010-03-03,61.74,61.82,60.57,60.76,1673600,59.52
2010-03-02,60.80,61.95,60.60,61.70,2741500,60.44
2010-03-01,59.36,60.59,59.36,60.40,1467000,59.17
2010-02-26,59.30,59.56,59.00,59.15,1308500,57.94
2010-02-25,58.50,59.21,58.31,59.14,2235500,57.93
2010-02-24,58.56,59.35,58.29,59.27,2268600,57.94
2010-02-23,58.94,59.49,58.14,58.53,3488600,57.22
2010-02-22,60.64,60.71,59.85,59.93,1979300,58.59
2010-02-19,60.37,60.84,59.95,60.75,1758300,59.39
2010-02-18,60.28,60.72,60.04,60.71,1467500,59.35
2010-02-17,59.95,60.50,59.30,60.27,2029600,58.92
2010-02-16,59.09,60.00,59.04,59.88,1782500,58.54
2010-02-12,58.54,59.04,58.00,58.99,1959300,57.67
2010-02-11,58.62,59.29,58.06,58.99,2399000,57.67
2010-02-10,58.81,58.93,57.80,58.61,1863400,57.30
2010-02-09,58.37,59.24,58.37,58.75,1693200,57.43
2010-02-08,58.41,58.70,57.56,58.31,2296300,57.00
2010-02-05,58.51,58.56,57.23,58.28,3209800,56.97
2010-02-04,59.88,60.11,58.49,58.60,2597000,57.29
2010-02-03,60.35,60.35,59.92,60.20,2029300,58.85
2010-02-02,59.57,60.49,59.34,60.46,1962400,59.11
2010-02-01,58.99,59.80,58.16,59.53,1965300,58.20
2010-01-29,60.52,60.64,58.71,58.82,3149900,57.50
2010-01-28,59.61,61.27,59.61,60.31,2918300,58.96
2010-01-27,60.16,61.50,58.30,59.52,8194200,58.19
2010-01-26,61.53,62.62,60.91,62.35,2978500,60.95
2010-01-25,61.15,61.57,60.39,61.44,2246800,60.06
2010-01-22,61.02,61.49,60.54,60.57,1683300,59.21
2010-01-21,62.41,62.73,60.93,61.33,2065100,59.96
2010-01-20,63.19,63.47,62.06,62.40,1331000,61.00
2010-01-19,62.24,63.47,61.79,63.16,2766600,61.74
2010-01-15,61.89,62.18,61.47,61.92,2652000,60.53
2010-01-14,62.58,62.63,61.93,61.99,1846900,60.60
2010-01-13,62.33,62.89,61.92,62.51,2064300,61.11
2010-01-12,61.42,62.45,60.95,62.32,3582000,60.92
2010-01-11,60.73,61.59,60.73,61.46,1276100,60.08
2010-01-08,61.21,61.38,60.25,60.77,2608500,59.41
2010-01-07,62.13,62.13,60.40,61.13,3789500,59.76
2010-01-06,62.75,62.75,60.77,61.00,4230000,59.63
2010-01-05,63.31,63.64,63.24,63.59,2133200,62.17
2010-01-04,62.99,63.48,62.50,63.36,2035200,61.94
2009-12-31,63.22,63.44,62.47,62.50,929900,61.10
2009-12-30,64.05,64.05,63.02,63.43,697900,62.01
2009-12-29,63.54,64.00,63.45,63.93,1138400,62.50
2009-12-28,63.25,63.49,62.87,63.45,1040900,62.03
2009-12-24,63.15,63.23,62.55,62.82,590200,61.41
2009-12-23,63.24,63.50,62.75,62.81,1096800,61.40
2009-12-22,63.58,64.03,62.88,62.97,1556100,61.56
2009-12-21,63.78,64.50,63.50,63.60,2071100,62.17
2009-12-18,63.98,63.98,62.97,63.31,1929700,61.89
2009-12-17,63.40,63.81,62.84,63.67,2082200,62.24
2009-12-16,64.06,64.09,63.34,63.61,2066200,62.18
2009-12-15,63.12,64.11,62.73,63.74,2428400,62.31
2009-12-14,62.82,63.28,62.58,62.99,1458800,61.58
2009-12-11,62.54,62.89,61.99,62.24,1615100,60.85
2009-12-10,60.87,62.60,60.76,62.39,2366100,60.99
2009-12-09,61.26,61.26,60.21,60.87,3161000,59.51
2009-12-08,60.81,61.46,60.68,61.28,3490800,59.91
2009-12-07,60.84,61.85,60.78,60.90,1996100,59.54
2009-12-04,61.16,61.91,60.53,60.94,2007700,59.57
2009-12-03,62.00,62.33,60.90,60.99,2458300,59.62
2009-12-02,62.17,62.80,61.95,61.98,2023700,60.59
2009-12-01,62.11,62.82,62.11,62.48,2387400,61.08
2009-11-30,62.87,62.87,61.98,62.02,1682100,60.63
2009-11-27,62.47,63.21,61.87,62.75,644000,61.34
2009-11-25,64.20,64.21,63.46,63.57,1011500,62.03
2009-11-24,62.91,63.81,62.75,63.55,1777000,62.01
2009-11-23,63.65,63.88,62.84,63.03,1875500,61.50
2009-11-20,62.72,63.60,62.42,63.12,2023200,61.59
2009-11-19,63.55,63.86,62.52,63.05,1616400,61.52
2009-11-18,63.80,63.92,63.15,63.69,1028400,62.15
2009-11-17,64.23,64.23,63.64,63.74,1994000,62.19
2009-11-16,64.11,64.98,63.95,64.30,1645500,62.74
2009-11-13,63.97,64.50,63.61,64.24,1221000,62.68
2009-11-12,63.96,64.57,63.67,63.86,1547000,62.31
2009-11-11,64.15,64.44,63.50,63.80,1584900,62.25
2009-11-10,63.83,64.50,63.78,64.27,1540600,62.71
2009-11-09,63.00,64.00,62.70,63.92,2196600,62.37
2009-11-06,61.74,62.61,60.49,62.58,1734100,61.06
2009-11-05,60.88,62.06,60.88,61.97,2575200,60.47
2009-11-04,60.60,61.35,60.20,60.74,2948500,59.27
2009-11-03,59.45,60.45,59.10,60.25,3321300,58.79
2009-11-02,59.02,59.54,58.74,59.54,2504300,58.10
2009-10-30,58.78,59.41,58.47,58.73,2727900,57.31
2009-10-29,57.54,59.07,57.54,58.90,2780600,57.47
2009-10-28,60.51,60.51,55.82,58.48,5928300,57.06
2009-10-27,60.49,60.68,59.43,59.62,3551800,58.17
2009-10-26,60.36,61.75,60.22,60.42,2490800,58.95
2009-10-23,60.99,61.27,60.07,60.31,2364700,58.85
2009-10-22,60.85,61.21,60.46,60.77,2175500,59.30
2009-10-21,61.74,61.91,60.76,60.87,2836700,59.39
2009-10-20,61.26,62.34,60.53,61.91,3089300,60.41
2009-10-19,61.20,61.48,60.62,61.26,1868000,59.77
2009-10-16,60.80,61.29,60.38,61.07,2311300,59.59
2009-10-15,61.42,61.95,61.07,61.29,2342800,59.80
2009-10-14,60.89,61.77,60.81,61.57,1900100,60.08
2009-10-13,61.10,61.10,60.24,60.50,1753100,59.03
2009-10-12,61.74,61.82,60.58,61.12,2704700,59.64
2009-10-09,59.37,60.86,59.37,60.49,2876700,59.02
2009-10-08,59.67,59.99,59.50,59.54,2350200,58.10
2009-10-07,58.11,59.48,58.03,59.30,2867400,57.86
2009-10-06,57.96,58.71,57.44,58.04,2000200,56.63
2009-10-05,57.86,57.86,57.34,57.55,1574400,56.15
2009-10-02,58.02,58.50,57.53,57.70,1609400,56.30
2009-10-01,59.61,59.86,58.32,58.37,2061000,56.95
2009-09-30,59.16,59.95,58.75,59.55,2891600,58.11
2009-09-29,59.31,59.68,58.55,58.78,1916900,57.35
2009-09-28,58.06,59.73,57.80,59.30,1609800,57.86
2009-09-25,58.02,58.51,57.58,57.79,2177600,56.39
2009-09-24,58.18,58.60,57.57,58.07,1299600,56.66
2009-09-23,58.39,58.95,58.01,58.12,1332300,56.71
2009-09-22,59.55,59.55,58.11,58.41,1897200,56.99
2009-09-21,58.20,59.69,58.02,59.33,1831100,57.89
2009-09-18,58.30,58.59,57.69,58.46,2744300,57.04
2009-09-17,57.68,58.39,57.51,58.15,2402300,56.74
2009-09-16,58.15,58.15,56.96,57.66,2196700,56.26
2009-09-15,58.60,58.83,57.19,57.69,1526900,56.29
2009-09-14,57.61,58.33,57.30,58.23,2137600,56.82
2009-09-11,57.23,58.11,56.92,57.56,2969100,56.16
2009-09-10,56.97,57.25,56.62,57.13,2318100,55.74
2009-09-09,55.96,57.80,55.80,57.25,2345100,55.86
2009-09-08,56.45,56.57,55.40,56.01,1673900,54.65
2009-09-04,55.63,56.19,55.37,56.13,1635900,54.77
2009-09-03,55.60,55.72,54.60,55.49,2699400,54.14
2009-09-02,55.50,56.24,55.46,55.72,2237700,54.37
2009-09-01,56.63,57.43,55.57,55.74,2163700,54.39
2009-08-31,56.01,56.96,55.83,56.86,1883200,55.48
2009-08-28,57.12,57.38,55.84,56.22,2146700,54.86
2009-08-27,56.42,57.21,56.17,56.99,1490900,55.49
2009-08-26,56.62,57.18,56.04,56.51,1822700,55.02
2009-08-25,56.60,57.05,56.37,56.60,2156000,55.11
2009-08-24,56.51,56.67,56.04,56.37,1895500,54.89
2009-08-21,55.89,56.37,55.57,56.24,2279100,54.76
2009-08-20,55.13,55.57,54.96,55.45,2031000,53.99
2009-08-19,54.05,55.34,54.05,54.97,2007000,53.52
2009-08-18,54.56,54.89,54.00,54.47,2222600,53.04
2009-08-17,54.17,54.85,53.75,54.57,2768300,53.13
2009-08-14,55.40,55.74,54.14,55.00,2382700,53.55
2009-08-13,54.30,55.61,53.83,55.57,3178200,54.11
2009-08-12,54.12,54.75,53.57,54.30,1941300,52.87
2009-08-11,54.33,54.47,53.71,53.92,1718200,52.50
2009-08-10,53.27,54.38,52.95,54.33,2575600,52.90
2009-08-07,52.93,53.38,52.60,53.11,2316100,51.71
2009-08-06,53.28,53.71,52.18,52.56,2888800,51.18
2009-08-05,54.47,54.74,52.65,53.30,3296000,51.90
2009-08-04,52.78,54.47,52.50,54.35,4890800,52.92
2009-08-03,51.40,53.00,50.80,52.87,4408200,51.48
2009-07-31,51.12,51.79,50.60,51.15,2514300,49.80
2009-07-30,51.33,51.61,50.78,51.08,2737400,49.74
2009-07-29,50.69,52.17,50.19,51.01,8179700,49.67
2009-07-28,46.67,47.14,46.00,46.83,2364300,45.60
2009-07-27,46.88,46.96,45.96,46.82,1096300,45.59
2009-07-24,46.09,46.74,45.70,46.71,1428100,45.48
2009-07-23,45.77,46.43,45.38,46.28,2014100,45.06
2009-07-22,45.84,46.10,45.44,45.67,1429900,44.47
2009-07-21,45.77,46.14,45.53,45.93,981600,44.72
2009-07-20,45.92,46.02,45.02,45.62,1521900,44.42
2009-07-17,44.99,45.72,44.70,45.65,2037500,44.45
2009-07-16,44.46,45.15,44.19,44.91,2560500,43.73
2009-07-15,44.00,44.37,43.68,44.37,4122700,43.20
2009-07-14,43.86,43.96,43.58,43.90,2454800,42.75
2009-07-13,43.25,44.36,43.16,43.90,2371500,42.75
2009-07-10,43.54,44.15,43.02,43.23,1412500,42.09
2009-07-09,43.90,44.20,43.39,43.65,1998000,42.50
2009-07-08,44.48,44.76,43.29,43.71,3238500,42.56
2009-07-07,44.17,44.98,43.81,44.43,5705300,43.26
2009-07-06,42.91,43.87,42.80,43.52,2866700,42.38
2009-07-02,43.58,44.03,42.61,43.12,2718700,41.99
2009-07-01,44.11,44.24,43.70,44.03,3419300,42.87
2009-06-30,44.41,44.71,43.70,44.00,1829900,42.84
2009-06-29,44.93,44.93,43.86,44.47,2027800,43.30
2009-06-26,44.71,44.93,44.14,44.67,2284100,43.49
2009-06-25,43.55,45.27,43.46,44.77,2812500,43.59
2009-06-24,43.60,44.00,43.11,43.79,2142900,42.64
2009-06-23,43.41,43.59,42.94,43.38,2116400,42.24
2009-06-22,44.17,44.54,43.38,43.49,3594200,42.35
2009-06-19,44.50,45.00,44.25,44.61,3797000,43.44
2009-06-18,43.09,44.17,42.75,44.00,2970200,42.84
2009-06-17,41.76,43.45,41.62,43.11,3063800,41.98
2009-06-16,41.70,42.48,41.25,41.81,1910700,40.71
2009-06-15,42.52,42.60,41.46,41.51,2450800,40.42
2009-06-12,42.93,43.16,42.24,42.98,2482400,41.85
2009-06-11,42.53,43.57,42.33,43.05,3535900,41.92
2009-06-10,41.76,42.46,41.50,42.33,4110000,41.22
2009-06-09,41.65,41.65,40.71,41.40,2663000,40.31
2009-06-08,41.63,41.83,40.72,41.41,2713100,40.32
2009-06-05,40.61,41.82,40.45,41.62,2953600,40.41
2009-06-04,40.49,40.82,39.71,40.62,2749300,39.44
2009-06-03,40.65,40.81,39.73,40.30,5059800,39.13
2009-06-02,41.87,41.94,40.65,41.32,4421200,40.12
2009-06-01,41.42,41.96,41.00,41.86,3444800,40.64
2009-05-29,40.56,41.27,40.41,41.15,2073500,39.95
2009-05-28,40.46,40.96,40.03,40.49,2189100,39.31
2009-05-27,40.51,41.00,40.27,40.29,2606600,39.12
2009-05-26,40.53,40.93,39.37,40.46,4109300,39.28
2009-05-22,40.31,41.13,40.04,40.89,2321200,39.70
2009-05-21,40.65,40.75,39.72,40.31,3136400,39.14
2009-05-20,39.15,40.94,38.98,40.81,4922200,39.62
2009-05-19,39.30,39.52,38.85,38.94,3267800,37.81
2009-05-18,38.74,39.43,38.27,39.30,3963900,38.16
2009-05-15,39.47,39.51,38.33,38.46,3903000,37.34
2009-05-14,39.63,40.30,39.09,39.47,3538600,38.32
2009-05-13,40.04,40.78,39.79,39.94,3319500,38.78
2009-05-12,41.10,41.48,40.20,40.67,3528800,39.49
2009-05-11,40.78,41.01,40.37,40.55,4070200,39.37
2009-05-08,40.03,41.57,39.37,41.30,4252100,40.10
2009-05-07,37.97,40.14,37.56,39.58,6005300,38.43
2009-05-06,38.46,38.77,37.52,37.76,3904500,36.66
2009-05-05,38.75,40.79,38.00,38.18,7858400,37.07
2009-05-04,38.70,39.11,37.87,39.11,4196000,37.97
2009-05-01,37.25,38.04,36.79,37.93,2693700,36.83
2009-04-30,37.50,38.59,36.70,37.00,2457300,35.92
2009-04-29,34.72,38.25,34.53,37.79,4645800,36.69
2009-04-28,36.83,37.36,36.36,36.46,2154100,35.40
2009-04-27,35.83,37.18,35.45,36.90,2472300,35.83
2009-04-24,35.43,36.00,35.24,35.85,2074800,34.81
2009-04-23,35.86,36.25,34.86,35.25,3642800,34.22
2009-04-22,35.12,36.20,35.07,35.65,2919500,34.61
2009-04-21,35.79,35.94,35.06,35.49,2602800,34.46
2009-04-20,35.78,36.58,35.58,35.73,2343500,34.69
2009-04-17,36.63,37.00,35.75,36.29,4109000,35.23
2009-04-16,35.80,36.63,35.80,36.28,3188900,35.22
2009-04-15,35.52,36.06,35.06,35.70,4161600,34.66
2009-04-14,34.88,35.86,34.41,35.65,2508800,34.61
2009-04-13,35.02,35.37,34.63,35.21,1947600,34.18
2009-04-09,35.52,35.56,34.23,35.27,3231400,34.24
2009-04-08,34.18,34.54,33.76,34.15,2578300,33.16
2009-04-07,33.65,34.20,33.13,33.87,3947300,32.88
2009-04-06,33.69,34.35,33.63,34.04,6806700,33.05
2009-04-03,35.49,35.50,33.40,33.89,4926000,32.90
2009-04-02,35.23,35.76,35.07,35.41,3783000,34.38
2009-04-01,34.24,34.94,33.69,34.71,3468700,33.70
2009-03-31,35.85,35.91,34.51,35.04,4883600,34.02
2009-03-30,36.42,36.42,35.40,36.12,2558800,35.07
2009-03-27,36.44,36.90,35.89,36.48,2870400,35.42
2009-03-26,37.13,37.25,36.15,36.64,3658200,35.57
2009-03-25,36.64,37.09,35.81,36.79,2900600,35.72
2009-03-24,35.85,36.73,35.85,36.27,2164900,35.21
2009-03-23,35.71,36.28,35.06,36.24,2801400,35.18
2009-03-20,36.09,36.09,34.96,35.03,3038600,34.01
2009-03-19,36.00,36.37,35.75,35.93,3236100,34.88
2009-03-18,35.66,36.76,35.24,35.97,4639800,34.92
2009-03-17,35.77,36.03,34.72,35.66,3959800,34.62
2009-03-16,35.85,36.60,35.10,35.23,3096800,34.20
2009-03-13,35.36,36.32,34.87,35.90,6004500,34.85
2009-03-12,35.35,36.03,33.39,35.15,8884000,34.13
2009-03-11,41.79,41.99,34.43,34.77,13823400,33.76
2009-03-10,39.60,41.94,38.66,41.92,5126000,40.70
2009-03-09,38.93,39.32,38.35,38.88,3208300,37.75
2009-03-06,39.88,40.45,38.45,39.38,2706800,38.23
2009-03-05,39.73,40.36,39.16,39.47,3462900,38.32
2009-03-04,40.22,41.18,39.02,40.65,3258300,39.47
2009-03-03,40.12,40.92,39.26,39.60,2954900,38.45
2009-03-02,40.45,41.31,39.65,39.71,3329500,38.55
2009-02-27,40.16,41.92,40.16,41.02,4680800,39.83
2009-02-26,44.13,44.21,40.77,41.14,5100500,39.94
2009-02-25,44.79,45.00,43.52,43.70,3008200,42.31
2009-02-24,43.85,45.12,43.60,44.92,3127800,43.49
2009-02-23,45.51,45.51,43.54,43.60,2843100,42.21
2009-02-20,44.35,45.60,43.91,45.00,3259200,43.57
2009-02-19,44.97,45.46,44.78,44.89,2961400,43.46
2009-02-18,45.06,45.24,44.03,44.59,3635600,43.17
2009-02-17,44.64,45.18,43.02,44.50,3573500,43.09
2009-02-13,45.19,46.14,45.12,45.38,2341800,43.94
2009-02-12,44.63,45.87,44.43,45.80,2320600,44.34
2009-02-11,44.89,45.65,44.78,45.52,2756900,44.07
2009-02-10,44.76,46.11,44.49,44.76,3445100,43.34
2009-02-09,45.71,45.71,44.57,45.06,2989500,43.63
2009-02-06,45.05,46.49,45.05,45.68,3416300,44.23
2009-02-05,45.00,46.47,45.00,45.10,5366500,43.67
2009-02-04,45.16,46.22,44.79,45.46,3763300,44.02
2009-02-03,44.94,45.31,43.81,44.93,4250100,43.50
2009-02-02,43.56,45.40,43.56,45.01,4388700,43.58
2009-01-30,44.72,45.14,43.78,44.20,3105900,42.80
2009-01-29,44.60,45.32,44.43,44.84,3001700,43.42
2009-01-28,45.35,45.72,44.57,45.19,3837400,43.75
2009-01-27,43.26,46.08,43.15,45.22,8718000,43.78
2009-01-26,39.68,40.64,39.51,40.40,3827000,39.12
2009-01-23,39.19,40.24,38.73,39.64,3265600,38.38
2009-01-22,39.74,40.19,39.17,39.88,3335700,38.61
2009-01-21,40.42,40.59,39.42,40.35,2239500,39.07
2009-01-20,41.14,42.34,40.10,40.17,3071700,38.89
2009-01-16,41.67,41.70,40.65,41.21,3591600,39.90
2009-01-15,41.02,41.32,39.49,41.16,2783800,39.85
2009-01-14,41.38,42.30,40.69,41.08,4069000,39.77
2009-01-13,39.69,42.33,39.52,42.06,4325000,40.72
2009-01-12,40.21,40.21,38.60,39.72,2275700,38.46
2009-01-09,40.82,40.91,39.55,40.21,1470900,38.93
2009-01-08,39.75,40.89,38.80,40.83,2848300,39.53
2009-01-07,39.32,41.11,39.02,40.75,2451700,39.45
2009-01-06,39.93,40.67,39.04,39.53,1510500,38.27
2009-01-05,38.87,40.08,38.49,39.91,2096100,38.64
2009-01-02,38.85,39.23,38.40,39.02,1522300,37.78
2008-12-31,38.65,38.91,37.94,38.73,1594000,37.50
2008-12-30,37.27,38.54,37.27,38.52,1120300,37.30
2008-12-29,37.20,37.46,36.59,37.06,1318400,35.88
2008-12-26,37.31,37.48,36.95,37.37,389500,36.18
2008-12-24,37.19,37.58,36.93,37.17,520600,35.99
2008-12-23,37.52,37.68,36.95,37.13,1522000,35.95
2008-12-22,37.98,38.01,36.58,36.99,1594300,35.81
2008-12-19,38.35,38.97,37.63,37.89,2621200,36.69
2008-12-18,38.02,38.31,37.29,37.91,2245400,36.71
2008-12-17,38.12,38.51,37.22,37.82,2208100,36.62
2008-12-16,36.57,38.56,36.49,38.53,3414600,37.31
2008-12-15,36.42,36.91,35.46,36.26,3409200,35.11
2008-12-12,35.00,36.67,34.54,36.53,3469100,35.37
2008-12-11,33.21,36.79,33.21,35.69,4530400,34.56
2008-12-10,34.31,34.50,33.18,33.56,2138500,32.49
2008-12-09,33.99,34.79,33.58,33.95,1988300,32.87
2008-12-08,33.70,34.73,33.29,34.23,2192600,33.14
2008-12-05,32.58,33.69,31.34,33.59,2293300,32.52
2008-12-04,33.00,33.36,32.50,33.01,3905900,31.96
2008-12-03,32.23,33.80,31.71,33.20,3635300,32.14
2008-12-02,32.43,33.06,31.81,32.98,1644200,31.93
2008-12-01,34.15,34.15,31.91,32.03,2149600,31.01
2008-11-28,34.39,35.05,34.15,34.94,1003400,33.83
2008-11-26,32.32,34.32,31.89,34.30,2620900,33.21
2008-11-25,32.06,33.30,32.05,32.98,3697400,31.82
2008-11-24,30.90,32.07,28.58,31.47,3647200,30.36
2008-11-21,29.09,30.43,28.29,30.41,5653400,29.34
2008-11-20,31.78,31.91,28.27,28.60,4589400,27.59
2008-11-19,33.61,34.13,31.97,31.99,2406900,30.86
2008-11-18,33.96,34.55,32.48,33.78,3300100,32.59
2008-11-17,34.93,35.27,33.99,34.04,3165500,32.84
2008-11-14,35.67,36.67,35.07,35.26,3048700,34.02
2008-11-13,34.40,36.28,33.11,36.23,4212800,34.95
2008-11-12,35.40,35.87,33.96,34.05,3124600,32.85
2008-11-11,36.74,36.74,35.21,36.30,2580800,35.02
2008-11-10,38.46,39.54,36.66,37.14,2572900,35.83
2008-11-07,38.17,38.41,37.10,38.25,4016800,36.90
2008-11-06,37.53,38.50,37.00,38.07,6369500,36.73
2008-11-05,37.58,38.66,37.33,37.52,4217400,36.20
2008-11-04,37.23,38.13,37.01,38.00,8629200,36.66
2008-11-03,36.62,36.78,35.81,36.51,3915500,35.22
2008-10-31,36.50,36.94,36.00,36.79,2919700,35.49
2008-10-30,36.58,37.83,35.86,36.43,4069100,35.14
2008-10-29,39.17,39.17,35.35,35.61,5624100,34.35
2008-10-28,37.78,40.28,37.00,39.90,5038000,38.49
2008-10-27,38.69,39.48,36.86,36.88,3389900,35.58
2008-10-24,38.80,40.73,37.41,39.23,2525500,37.85
2008-10-23,42.65,43.09,40.23,41.48,3895700,40.02
2008-10-22,44.21,44.76,41.84,42.21,2976500,40.72
2008-10-21,46.88,47.38,44.94,45.08,2712200,43.49
2008-10-20,45.33,45.93,44.09,45.93,2036200,44.31
2008-10-17,43.26,46.65,42.54,44.83,3746500,43.25
2008-10-16,42.94,43.95,41.06,43.77,4003900,42.22
2008-10-15,44.40,44.72,42.85,43.00,3603500,41.48
2008-10-14,46.95,47.59,43.84,45.13,3282300,43.54
2008-10-13,41.71,45.95,40.69,45.30,3275500,43.70
2008-10-10,38.96,42.44,36.89,39.04,5096700,37.66
2008-10-09,44.46,44.52,40.71,40.71,3818300,39.27
2008-10-08,43.00,44.45,42.50,43.80,3068800,42.25
2008-10-07,45.01,45.45,43.31,43.71,3490500,42.17
2008-10-06,47.96,48.56,42.75,44.49,5765100,42.92
2008-10-03,51.78,52.00,48.81,48.86,2936600,47.14
2008-10-02,52.64,53.13,50.85,50.97,1568300,49.17
2008-10-01,53.70,53.70,52.16,52.55,1863300,50.69
2008-09-30,53.46,54.66,52.27,53.81,1843100,51.91
2008-09-29,54.84,55.50,51.97,52.32,2373900,50.47
2008-09-26,54.81,55.48,53.64,55.31,1867800,53.36
2008-09-25,54.46,55.09,53.39,54.81,1392800,52.88
2008-09-24,54.31,54.89,52.80,54.02,1663900,52.11
2008-09-23,54.98,56.21,54.10,54.27,1405500,52.35
2008-09-22,56.69,56.69,50.05,54.77,2109200,52.84
2008-09-19,58.49,60.45,53.07,57.03,2752100,55.02
2008-09-18,54.71,55.53,53.81,55.27,3112900,53.32
2008-09-17,56.01,57.15,54.34,54.34,2965900,52.42
2008-09-16,55.72,57.03,55.58,56.99,2334500,54.98
2008-09-15,56.70,58.00,56.18,56.63,2583200,54.63
2008-09-12,57.64,58.00,57.17,57.49,2023200,55.46
2008-09-11,57.21,57.95,56.74,57.93,1943800,55.88
2008-09-10,58.19,58.50,57.56,57.90,1467300,55.86
2008-09-09,58.50,59.17,57.84,57.86,2161200,55.82
2008-09-08,58.10,58.36,57.32,58.29,2528400,56.23
2008-09-05,57.00,57.58,56.60,56.92,1649100,54.91
2008-09-04,57.84,58.78,57.05,57.36,3515300,55.34
2008-09-03,58.69,58.80,58.01,58.66,1254200,56.59
2008-09-02,58.45,59.25,58.27,58.68,2292700,56.61
2008-08-29,58.85,59.06,57.78,57.78,2176500,55.74
2008-08-28,58.16,58.81,58.10,58.81,2019800,56.73
2008-08-27,57.97,58.29,57.65,58.02,1382000,55.86
2008-08-26,57.86,58.26,57.36,57.97,955600,55.81
2008-08-25,58.43,59.29,57.70,57.82,1204800,55.66
2008-08-22,57.42,58.70,57.40,58.44,1234200,56.26
2008-08-21,56.69,57.54,56.21,57.34,1195100,55.20
2008-08-20,57.05,57.27,56.32,56.84,1831300,54.72
2008-08-19,55.76,57.29,55.26,56.54,2055500,54.43
2008-08-18,57.43,57.92,56.18,56.46,1628200,54.35
2008-08-15,56.51,57.92,56.49,57.31,2143500,55.17
2008-08-14,55.97,56.74,55.62,56.40,1437900,54.30
2008-08-13,56.04,56.62,55.72,56.27,1251900,54.17
2008-08-12,56.16,56.46,55.71,55.95,1312600,53.86
2008-08-11,56.77,56.93,55.94,56.24,1952000,54.14
2008-08-08,54.79,57.15,54.45,57.02,2582600,54.89
2008-08-07,55.50,56.03,54.93,54.95,2251800,52.90
2008-08-06,57.42,57.66,55.92,56.00,3023700,53.91
2008-08-05,57.14,57.53,56.58,57.46,1945800,55.32
2008-08-04,55.84,57.06,55.84,56.54,1755300,54.43
2008-08-01,55.95,56.68,55.95,55.99,1522000,53.90
2008-07-31,55.56,56.74,55.36,55.99,1723200,53.90
2008-07-30,55.72,56.32,55.12,55.76,1178100,53.68
2008-07-29,55.02,55.93,54.61,55.47,1703700,53.40
2008-07-28,56.06,56.21,54.87,54.99,1042100,52.94
2008-07-25,56.29,57.13,56.07,56.32,1579400,54.22
2008-07-24,58.00,58.00,55.59,56.00,4137200,53.91
2008-07-23,55.53,58.85,54.73,58.85,1817500,56.66
2008-07-22,54.21,56.38,53.77,55.92,1899800,53.83
2008-07-21,53.59,54.85,53.31,54.56,1317800,52.53
2008-07-18,54.00,54.66,53.35,53.61,1722500,51.61
2008-07-17,53.60,54.59,52.79,53.98,1596300,51.97
2008-07-16,53.44,53.85,52.50,53.59,2290800,51.59
2008-07-15,53.59,54.40,53.09,53.81,1896400,51.80
2008-07-14,55.08,55.40,54.12,54.59,1348400,52.55
2008-07-11,54.90,55.45,54.35,54.56,1809300,52.53
2008-07-10,55.37,55.82,54.54,55.64,1505600,53.56
2008-07-09,56.49,56.65,55.30,55.43,1381300,53.36
2008-07-08,54.16,56.42,53.88,56.35,2036600,54.25
2008-07-07,54.57,55.41,53.79,54.24,1933700,52.22
2008-07-03,55.25,55.51,54.16,54.59,895300,52.55
2008-07-02,54.85,56.06,54.85,54.91,1306100,52.86
2008-07-01,55.67,55.67,54.01,54.85,2721000,52.80
2008-06-30,56.27,57.24,55.76,55.91,1871300,53.82
2008-06-27,55.70,57.00,55.54,56.71,3234600,54.59
2008-06-26,56.80,56.80,55.33,55.43,1381200,53.36
2008-06-25,55.99,57.44,55.78,56.84,2203800,54.72
2008-06-24,56.86,56.89,55.53,55.68,2617100,53.60
2008-06-23,57.10,57.66,56.95,57.19,1612500,55.06
2008-06-20,57.19,57.66,56.35,57.09,5192800,54.96
2008-06-19,55.34,56.38,55.05,56.05,2160300,53.96
2008-06-18,55.79,56.13,54.95,55.26,2229900,53.20
2008-06-17,55.29,57.64,55.26,56.35,1581200,54.25
2008-06-16,55.76,57.03,55.34,56.90,1881700,54.78
2008-06-13,55.70,56.39,55.28,56.01,2021900,53.92
2008-06-12,55.30,56.18,55.19,55.55,2511100,53.48
2008-06-11,56.19,56.40,55.01,55.01,2650200,52.96
2008-06-10,56.62,56.80,56.02,56.40,2217100,54.30
2008-06-09,57.09,57.49,56.52,56.79,1607400,54.67
2008-06-06,57.23,57.79,56.64,57.02,1997500,54.89
2008-06-05,57.85,58.33,57.62,58.07,1519400,55.90
2008-06-04,57.15,57.95,57.01,57.81,1019500,55.65
2008-06-03,57.40,57.97,57.28,57.53,2416900,55.27
2008-06-02,57.50,57.58,56.90,57.36,1451500,55.11
2008-05-30,57.51,57.79,56.91,57.65,2010200,55.38
2008-05-29,57.50,57.88,57.09,57.56,1239500,55.30
2008-05-28,57.75,58.00,57.26,57.50,1326000,55.24
2008-05-27,57.10,57.62,56.64,57.61,1590300,55.35
2008-05-23,57.41,57.69,57.18,57.22,1604800,54.97
2008-05-22,57.00,58.08,56.80,57.98,1692800,55.70
2008-05-21,57.93,58.23,56.91,57.00,2092900,54.76
2008-05-20,58.54,58.60,57.57,57.89,2396900,55.61
2008-05-19,58.31,58.79,58.09,58.39,1380200,56.09
2008-05-16,58.39,59.05,58.22,58.57,3090300,56.27
2008-05-15,58.37,58.99,58.00,58.78,1525100,56.47
2008-05-14,58.40,59.12,58.15,58.59,1444800,56.29
2008-05-13,58.68,58.68,57.32,58.15,1617400,55.86
2008-05-12,57.29,57.86,57.14,57.84,1192100,55.57
2008-05-09,56.64,57.65,56.38,57.37,1743600,55.12
2008-05-08,57.64,58.06,57.02,57.35,1937700,55.10
2008-05-07,58.18,58.30,57.15,57.36,3524000,55.11
2008-05-06,58.00,59.00,56.68,58.25,9403800,55.96
2008-05-05,52.87,54.22,52.87,54.09,2832500,51.96
2008-05-02,54.24,54.96,53.91,54.30,1999200,52.17
2008-05-01,52.15,54.21,52.15,53.84,2657000,51.72
2008-04-30,52.90,53.42,52.08,52.12,2033700,50.07
2008-04-29,53.38,53.81,52.95,53.05,2138600,50.96
2008-04-28,54.31,54.59,53.21,53.65,2423700,51.54
2008-04-25,54.69,54.85,53.88,54.50,2123500,52.36
2008-04-24,53.51,55.10,52.74,54.64,2064900,52.49
2008-04-23,52.85,54.18,52.32,53.39,3155300,51.29
2008-04-22,53.76,54.33,52.30,52.68,4899000,50.61
2008-04-21,54.62,54.66,53.49,54.10,2164400,51.97
2008-04-18,55.15,55.45,53.34,54.53,3772000,52.39
2008-04-17,52.43,52.96,52.14,52.93,1448900,50.85
2008-04-16,52.59,52.96,51.73,52.69,1794600,50.62
2008-04-15,52.00,52.92,51.85,52.04,2460300,49.99
2008-04-14,52.21,52.34,51.27,51.96,1858400,49.92
2008-04-11,52.21,52.85,52.04,52.38,1845700,50.32
2008-04-10,52.71,53.27,52.34,52.72,3536200,50.65
2008-04-09,53.40,54.10,53.13,53.91,1708600,51.79
2008-04-08,52.75,53.06,52.67,53.02,1724000,50.94
2008-04-07,54.80,54.95,52.83,53.01,2232600,50.93
2008-04-04,52.79,54.73,52.79,54.30,2551800,52.17
2008-04-03,52.95,53.56,52.79,52.81,1138900,50.73
2008-04-02,53.44,53.95,52.51,53.20,2025000,51.11
2008-04-01,52.51,53.97,51.74,53.87,1678100,51.75
2008-03-31,51.72,52.44,51.08,52.37,2397900,50.31
2008-03-28,52.14,52.95,51.50,51.66,1380600,49.63
2008-03-27,52.41,53.05,52.00,52.30,1749500,50.24
2008-03-26,51.51,52.66,51.51,52.55,3416500,50.48
2008-03-25,53.62,53.86,51.71,51.84,3491800,49.80
2008-03-24,55.00,55.07,53.49,53.71,1676900,51.60
2008-03-20,54.44,55.24,54.01,55.24,2480500,53.07
2008-03-19,54.52,55.37,54.39,54.44,2229500,52.30
2008-03-18,52.87,54.32,52.87,54.25,2826100,52.12
2008-03-17,51.75,52.96,51.75,52.05,2419900,50.00
2008-03-14,52.97,54.32,52.05,52.89,4813000,50.81
2008-03-13,54.50,54.98,52.69,52.96,6166900,50.88
2008-03-12,55.70,56.47,54.95,55.15,2999900,52.98
2008-03-11,56.84,56.84,53.66,55.30,4828200,53.13
2008-03-10,57.57,57.57,55.48,55.72,3211200,53.53
2008-03-07,57.59,58.06,57.10,57.40,2164800,55.14
2008-03-06,58.75,58.88,57.96,58.00,2299000,55.72
2008-03-05,58.35,59.02,58.33,58.92,1720000,56.60
2008-03-04,58.26,58.42,57.86,57.99,3511500,55.71
2008-03-03,58.57,58.80,58.36,58.80,2006100,56.49
2008-02-29,59.84,59.84,58.54,58.76,1960800,56.45
2008-02-28,60.41,60.41,59.76,59.97,1381000,57.61
2008-02-27,60.53,61.11,60.38,60.73,1440500,58.29
2008-02-26,60.77,61.20,60.40,60.75,2406400,58.30
2008-02-25,60.04,61.37,59.95,61.14,2512700,58.68
2008-02-22,58.81,60.00,58.81,59.89,2266700,57.48
2008-02-21,59.60,59.64,58.94,59.02,1999400,56.64
2008-02-20,59.05,59.56,58.64,59.50,2913500,57.10
2008-02-19,58.73,59.45,58.59,59.08,2888100,56.70
2008-02-15,58.18,58.56,57.76,58.56,2721800,56.20
2008-02-14,57.91,58.51,57.39,58.24,3399700,55.90
2008-02-13,58.24,58.73,57.52,57.81,3243700,55.48
2008-02-12,57.95,58.48,57.47,57.91,2732700,55.58
2008-02-11,57.56,57.85,57.02,57.71,2429200,55.39
2008-02-08,57.11,58.61,56.59,57.68,2615100,55.36
2008-02-07,57.56,58.16,56.72,57.70,4753100,55.38
2008-02-06,60.10,60.25,57.39,57.64,4821000,55.32
2008-02-05,60.87,61.22,59.82,59.82,3492200,57.41
2008-02-04,61.43,62.46,61.15,61.82,2075400,59.33
2008-02-01,61.37,62.15,60.25,61.41,4884700,58.94
2008-01-31,61.98,63.92,61.51,62.84,3242100,60.31
2008-01-30,62.42,64.64,62.35,63.26,2734400,60.71
2008-01-29,60.40,62.69,59.54,62.25,3162700,59.74
2008-01-28,60.12,61.14,59.81,60.14,2557000,57.72
2008-01-25,62.57,64.63,60.22,60.40,3502000,57.97
2008-01-24,63.38,63.38,61.43,62.41,2917400,59.90
2008-01-23,60.97,63.50,60.72,63.35,3280500,60.80
2008-01-22,63.51,65.20,62.23,63.05,2212900,60.51
2008-01-18,67.22,68.40,64.15,64.80,2651600,62.19
2008-01-17,68.26,68.26,66.51,66.63,1935400,63.95
2008-01-16,65.88,68.36,65.60,67.92,2190900,65.19
2008-01-15,66.40,66.40,65.37,65.62,1684000,62.98
2008-01-14,68.00,68.40,66.73,67.10,1467600,64.40
2008-01-11,66.65,67.97,66.25,67.80,1365800,65.07
2008-01-10,67.10,67.56,66.35,67.37,1457200,64.66
2008-01-09,66.03,67.73,66.03,67.73,2063300,65.00
2008-01-08,64.79,67.09,64.70,66.08,2561400,63.42
2008-01-07,63.62,64.97,63.12,64.60,2109000,62.00
2008-01-04,63.56,64.09,63.04,63.25,1969300,60.70
2008-01-03,64.11,64.11,63.39,63.94,1290300,61.37
2008-01-02,65.21,65.69,63.68,63.91,2237300,61.34
2007-12-31,65.59,66.13,65.06,65.51,845000,62.87
2007-12-28,67.39,67.39,65.82,65.94,937900,63.29
2007-12-27,66.53,66.95,66.34,66.74,1156700,64.05
2007-12-26,66.44,66.88,65.97,66.70,669000,64.02
2007-12-24,66.71,66.80,65.87,66.71,398500,64.02
2007-12-21,65.84,66.20,65.20,65.94,1703500,63.29
2007-12-20,65.13,65.64,65.00,65.20,940500,62.58
2007-12-19,65.00,65.66,63.55,64.79,1453300,62.18
2007-12-18,64.12,65.46,63.55,64.55,1632700,61.95
2007-12-17,63.26,64.19,62.77,63.79,1365300,61.22
2007-12-14,63.59,63.81,62.87,63.21,1478700,60.67
2007-12-13,66.00,66.01,63.60,63.99,2700800,61.41
2007-12-12,65.64,65.64,64.43,64.83,1828100,62.22
2007-12-11,66.12,66.12,63.90,64.08,1923000,61.50
2007-12-10,66.37,67.19,65.67,65.89,1181200,63.24
2007-12-07,65.60,66.62,65.60,66.37,1702700,63.70
2007-12-06,66.35,66.72,65.16,65.51,2159600,62.87
2007-12-05,66.03,67.25,65.86,66.37,1498800,63.70
2007-12-04,65.32,66.46,65.32,65.55,1703900,62.91
2007-12-03,66.30,66.73,65.00,65.58,2345200,62.94
2007-11-30,67.45,67.45,65.76,66.73,1884900,64.04
2007-11-29,66.71,66.92,65.68,66.52,2221300,63.84
2007-11-28,67.30,67.30,66.40,67.06,2177300,64.30
2007-11-27,66.81,67.32,66.05,66.66,1902900,63.92
2007-11-26,66.87,68.43,66.59,66.85,1511400,64.10
2007-11-23,66.96,67.00,66.34,67.00,457500,64.25
2007-11-21,65.85,66.80,65.66,66.11,1792900,63.39
2007-11-20,66.13,66.98,65.80,66.53,2513800,63.79
2007-11-19,66.30,66.98,65.87,66.16,3005800,63.44
2007-11-16,65.36,66.83,65.15,66.83,2950900,64.08
2007-11-15,63.36,65.16,63.31,64.79,3014100,62.13
2007-11-14,64.40,64.64,63.73,63.74,1538500,61.12
2007-11-13,63.82,64.61,63.32,64.53,1723300,61.88
2007-11-12,63.51,64.88,63.51,63.76,1376900,61.14
2007-11-09,63.78,64.67,63.59,63.83,1674700,61.21
2007-11-08,63.31,64.59,63.00,64.50,2200600,61.85
2007-11-07,64.56,64.74,63.41,63.41,1521900,60.80
2007-11-06,64.77,65.00,63.88,64.91,1557400,62.24
2007-11-05,63.17,65.00,63.16,64.82,2215200,62.16
2007-11-02,64.07,64.83,63.25,64.40,1923100,61.75
2007-11-01,64.01,65.90,64.01,64.27,3009900,61.63
2007-10-31,62.63,66.47,62.54,66.10,7843500,63.38
2007-10-30,58.09,59.17,57.94,58.55,1533600,56.14
2007-10-29,58.70,59.00,57.51,57.99,1309700,55.61
2007-10-26,57.90,58.71,57.02,58.46,1177100,56.06
2007-10-25,58.19,58.26,57.07,57.55,1520200,55.18
2007-10-24,57.66,57.66,56.35,56.72,1340000,54.39
2007-10-23,57.15,57.82,56.60,57.80,1115900,55.42
2007-10-22,56.99,57.10,56.44,57.05,1051900,54.70
2007-10-19,58.01,58.51,57.21,57.38,1854400,55.02
2007-10-18,57.90,58.89,57.78,58.30,771700,55.90
2007-10-17,58.19,59.37,57.99,58.44,1104900,56.04
2007-10-16,58.83,58.87,57.63,57.94,1487000,55.56
2007-10-15,59.64,59.68,58.41,58.83,1089100,56.41
2007-10-12,59.57,59.79,58.75,59.10,1297400,56.67
2007-10-11,60.90,60.90,59.41,59.80,1340600,57.34
2007-10-10,59.85,61.02,59.59,60.55,1997000,58.06
2007-10-09,59.00,59.88,57.32,59.86,1082300,57.40
2007-10-08,60.00,60.00,58.90,59.22,1162800,56.79
2007-10-05,59.52,60.26,58.83,59.70,1645100,57.25
2007-10-04,58.95,59.80,58.67,59.30,2278500,56.86
2007-10-03,58.05,59.00,58.00,58.58,1859900,56.17
2007-10-02,58.38,58.86,58.15,58.37,1743100,55.97
2007-10-01,59.00,59.05,56.30,58.03,4850600,55.64
2007-09-28,57.40,58.82,57.40,58.79,1683100,56.37
2007-09-27,57.74,58.35,57.47,57.68,1069700,55.31
2007-09-26,56.35,57.91,56.35,57.63,2147500,55.26
2007-09-25,56.06,56.76,55.91,56.46,1454400,54.14
2007-09-24,55.75,56.40,55.75,56.23,1076100,53.92
2007-09-21,57.00,57.00,55.65,55.78,2236600,53.49
2007-09-20,56.60,57.32,56.16,56.43,1901200,54.11
2007-09-19,56.05,56.93,55.73,56.51,2340000,54.19
2007-09-18,53.99,56.16,53.99,56.03,1888400,53.73
2007-09-17,53.85,54.36,53.45,53.68,1581300,51.47
2007-09-14,55.41,55.60,53.56,54.19,3010500,51.96
2007-09-13,55.29,56.23,55.15,55.78,1878400,53.49
2007-09-12,55.68,55.70,54.88,55.02,1773200,52.76
2007-09-11,54.97,55.75,54.71,55.68,1582800,53.39
2007-09-10,54.93,55.13,54.62,54.85,1959100,52.59
2007-09-07,54.78,55.35,54.06,54.88,2065500,52.62
2007-09-06,56.60,56.66,55.08,55.14,2791700,52.87
2007-09-05,56.78,57.08,56.08,56.69,1816200,54.36
2007-09-04,56.83,57.45,56.81,57.28,1303100,54.93
2007-08-31,57.72,58.39,56.89,57.21,1902300,54.86
2007-08-30,58.49,58.49,56.00,57.76,989700,55.39
2007-08-29,58.56,58.73,56.92,58.25,1318800,55.86
2007-08-28,58.60,59.26,58.32,58.36,1263900,55.90
2007-08-27,58.80,59.49,58.36,59.00,735300,56.52
2007-08-24,58.88,59.33,58.37,59.24,1278300,56.75
2007-08-23,59.00,59.20,58.35,58.49,1641100,56.03
2007-08-22,59.00,59.09,58.25,58.84,1176100,56.36
2007-08-21,57.61,58.72,57.40,58.46,1879400,56.00
2007-08-20,58.37,58.94,56.78,57.43,2074800,55.01
2007-08-17,58.96,58.96,56.05,58.39,2792500,55.93
2007-08-16,56.54,57.30,55.60,56.92,3017500,54.52
2007-08-15,55.89,57.64,55.86,56.55,2948300,54.17
2007-08-14,56.21,57.84,55.90,56.09,2521100,53.73
2007-08-13,56.79,58.11,56.50,57.09,3568500,54.69
2007-08-10,55.56,57.11,55.33,56.05,5187100,53.69
2007-08-09,59.56,59.91,55.26,56.00,4315800,53.64
2007-08-08,60.15,60.43,59.73,59.93,2859100,57.41
2007-08-07,62.00,62.01,58.90,59.98,4131000,57.45
2007-08-06,59.70,61.86,58.64,61.66,4024900,59.06
2007-08-03,58.90,60.00,58.46,58.56,2884100,56.09
2007-08-02,59.00,59.54,58.71,59.17,1998400,56.68
2007-08-01,57.49,58.74,57.27,58.62,3360900,56.15
2007-07-31,57.48,58.50,57.33,57.76,3436000,55.33
2007-07-30,55.88,57.52,55.20,57.28,3691600,54.87
2007-07-27,57.97,58.52,55.73,55.95,4040700,53.59
2007-07-26,58.32,58.59,57.60,57.81,2969800,55.38
2007-07-25,58.92,59.31,58.10,58.81,1459100,56.33
2007-07-24,58.57,59.41,58.46,58.52,1779500,56.06
2007-07-23,58.78,59.30,58.75,58.97,1715200,56.49
2007-07-20,59.26,59.45,58.13,58.36,2016900,55.90
2007-07-19,59.24,59.44,59.01,59.27,1331600,56.77
2007-07-18,60.71,60.71,58.73,59.17,2816400,56.68
2007-07-17,60.33,61.09,60.25,60.73,1565200,58.17
2007-07-16,60.29,60.44,59.74,60.20,914200,57.67
2007-07-13,60.49,60.66,60.30,60.50,1130700,57.95
2007-07-12,59.28,60.55,59.20,60.50,2323400,57.95
2007-07-11,58.37,59.20,58.24,59.20,1321800,56.71
2007-07-10,58.50,58.82,58.02,58.02,1238400,55.58
2007-07-09,59.81,59.90,58.80,58.95,1458300,56.47
2007-07-06,60.23,60.24,59.42,59.62,1369700,57.11
2007-07-05,60.25,60.45,59.89,60.07,939200,57.54
2007-07-03,59.60,60.35,59.45,60.00,731800,57.47
2007-07-02,59.98,60.02,59.42,59.60,1388300,57.09
2007-06-29,60.43,60.71,59.16,59.64,1868000,57.13
2007-06-28,60.01,60.72,59.76,60.43,1471800,57.89
2007-06-27,58.78,60.19,58.78,60.14,2114900,57.61
2007-06-26,58.97,59.31,58.61,59.02,1730700,56.54
2007-06-25,58.10,59.33,58.03,58.49,2060800,56.03
2007-06-22,58.71,58.90,57.89,58.10,1689100,55.65
2007-06-21,58.44,59.32,58.02,58.99,2455400,56.51
2007-06-20,60.30,60.50,58.52,58.52,2496600,56.06
2007-06-19,59.97,60.28,59.09,60.26,1938100,57.72
2007-06-18,60.57,60.66,59.79,59.87,1569800,57.35
2007-06-15,61.55,61.68,60.56,60.76,2040400,58.20
2007-06-14,61.67,62.18,60.96,61.04,1633300,58.47
2007-06-13,61.32,61.37,60.52,61.33,2023200,58.75
2007-06-12,61.46,62.06,61.10,61.15,1358100,58.58
2007-06-11,61.85,61.87,61.21,61.52,1599000,58.93
2007-06-08,61.18,61.90,60.98,61.88,1208200,59.27
2007-06-07,61.97,62.42,61.09,61.09,1438800,58.52
2007-06-06,62.17,62.46,61.74,62.06,1436800,59.45
2007-06-05,63.30,63.44,61.94,62.22,1882500,59.54
2007-06-04,63.67,63.90,63.29,63.62,1126900,60.88
2007-06-01,63.15,63.74,63.05,63.71,1545100,60.97
2007-05-31,62.96,63.39,62.89,63.13,2082400,60.41
2007-05-30,62.52,62.91,62.18,62.88,1607600,60.17
2007-05-29,62.31,62.78,62.19,62.55,1442800,59.86
2007-05-25,62.54,62.80,62.24,62.36,1341300,59.68
2007-05-24,62.60,62.94,62.24,62.53,2130700,59.84
2007-05-23,62.32,62.94,61.99,62.86,1681400,60.16
2007-05-22,62.20,62.47,62.00,62.21,1490700,59.53
2007-05-21,61.80,62.52,61.79,62.44,2018900,59.75
2007-05-18,61.62,61.96,61.31,61.92,1756300,59.26
2007-05-17,60.86,61.59,60.68,61.45,1536900,58.81
2007-05-16,60.61,61.34,60.58,61.01,1827200,58.39
2007-05-15,60.56,61.09,60.33,60.51,1815200,57.91
2007-05-14,59.78,60.73,59.75,60.67,2258400,58.06
2007-05-11,59.18,59.87,59.18,59.68,1903600,57.11
2007-05-10,59.49,59.70,58.87,59.01,3415300,56.47
2007-05-09,60.40,60.64,59.59,59.78,2879700,57.21
2007-05-08,60.53,61.22,59.25,60.60,3802300,57.99
2007-05-07,59.59,60.02,59.18,59.77,1470600,57.20
2007-05-04,59.75,60.13,59.49,60.00,1561300,57.42
2007-05-03,59.68,59.95,59.18,59.41,1262700,56.85
2007-05-02,59.12,59.69,59.01,59.41,997500,56.85
2007-05-01,59.05,59.28,58.62,59.12,1089300,56.58
2007-04-30,58.45,59.21,58.26,58.83,1895400,56.30
2007-04-27,59.00,59.17,57.72,58.24,2716700,55.73
2007-04-26,60.63,61.00,57.99,58.98,4419400,56.44
2007-04-25,60.86,60.95,59.79,60.63,1761500,58.02
2007-04-24,60.38,60.90,59.78,60.77,1922900,58.16
2007-04-23,60.25,60.69,60.06,60.48,784100,57.88
2007-04-20,60.46,60.47,60.00,60.22,1643200,57.63
2007-04-19,60.49,60.49,59.30,60.04,1928700,57.46
2007-04-18,59.33,60.18,59.20,60.02,2001100,57.44
2007-04-17,59.91,59.93,59.37,59.63,1103500,57.06
2007-04-16,59.89,59.98,59.59,59.91,1125300,57.33
2007-04-13,59.24,59.75,59.10,59.57,1136000,57.01
2007-04-12,58.33,59.15,58.33,59.01,1136400,56.47
2007-04-11,58.42,59.11,58.42,58.73,1130400,56.20
2007-04-10,58.49,58.91,58.30,58.48,987700,55.96
2007-04-09,58.77,58.84,58.21,58.56,1452900,56.04
2007-04-05,58.93,59.22,58.68,58.92,1269000,56.39
2007-04-04,58.83,59.24,58.37,58.47,1575000,55.95
2007-04-03,59.07,59.30,58.68,59.06,1721500,56.52
2007-04-02,58.59,59.35,58.54,59.00,1417300,56.46
2007-03-30,58.44,58.60,57.68,58.54,1366400,56.02
2007-03-29,59.15,59.31,57.77,58.13,2298400,55.63
2007-03-28,58.30,58.95,58.16,58.82,2413700,56.29
2007-03-27,57.92,58.56,57.54,58.50,1904300,55.98
2007-03-26,59.45,59.45,57.00,57.92,1158000,55.43
2007-03-23,59.53,59.53,57.08,57.82,980100,55.33
2007-03-22,57.28,57.54,56.91,57.19,1779000,54.73
2007-03-21,56.50,57.51,56.18,57.46,1441500,54.99
2007-03-20,56.47,56.69,55.89,56.65,1575300,54.21
2007-03-19,56.21,56.63,55.44,56.60,1723400,54.16
2007-03-16,55.24,55.46,54.47,55.23,1996400,52.85
2007-03-15,54.60,55.07,54.35,55.01,1450900,52.64
2007-03-14,54.43,54.95,53.97,54.81,1503900,52.45
2007-03-13,55.71,55.87,54.32,54.42,1939900,52.08
2007-03-12,56.10,56.78,55.88,56.34,2012400,53.92
2007-03-09,56.12,56.32,55.87,56.07,1350800,53.66
2007-03-08,55.33,56.00,55.29,55.88,1832200,53.48
2007-03-07,54.80,55.59,54.66,55.11,1400000,52.74
2007-03-06,54.14,55.09,54.00,55.09,2743800,52.72
2007-03-05,55.27,55.27,53.99,54.01,1355900,51.69
2007-03-02,55.11,55.39,54.51,54.65,1832400,52.30
2007-03-01,56.66,56.66,54.67,55.36,2345700,52.98
2007-02-28,56.00,56.55,55.57,55.72,2405200,53.32
2007-02-27,57.10,57.15,55.11,56.06,1763900,53.65
2007-02-26,57.40,58.07,57.12,57.13,2014900,54.61
2007-02-23,57.26,57.57,56.76,57.39,1185400,54.86
2007-02-22,57.45,57.73,57.08,57.19,1150400,54.67
2007-02-21,57.28,57.61,57.14,57.44,1015400,54.91
2007-02-20,57.15,57.58,57.13,57.48,1633300,54.95
2007-02-16,56.98,57.30,56.68,57.22,1737100,54.70
2007-02-15,56.74,56.99,56.61,56.95,1378300,54.44
2007-02-14,56.48,56.90,56.19,56.31,1417400,53.83
2007-02-13,55.84,56.45,55.67,56.21,1202400,53.74
2007-02-12,55.41,55.95,55.40,55.61,1526200,53.16
2007-02-09,55.80,56.07,55.55,55.71,1341800,53.26
2007-02-08,55.40,55.86,55.06,55.65,1801800,53.20
2007-02-07,55.80,56.00,55.54,55.57,983600,53.12
2007-02-06,55.77,56.11,55.46,55.81,3122300,53.35
2007-02-05,55.77,56.38,55.77,56.02,1621300,53.55
2007-02-02,56.44,56.45,55.61,55.77,1897000,53.31
2007-02-01,55.74,56.16,55.60,55.99,2098400,53.52
2007-01-31,55.50,55.84,55.29,55.75,1854300,53.30
2007-01-30,56.48,56.48,55.24,55.50,2013000,53.06
2007-01-29,55.45,55.93,55.03,55.58,2317000,53.13
2007-01-26,56.70,56.93,55.40,55.94,3510000,53.48
2007-01-25,55.50,56.66,55.33,55.37,3524700,52.93
2007-01-24,54.35,55.50,54.11,55.17,3465900,52.74
2007-01-23,54.25,54.53,54.14,54.46,1435100,52.06
2007-01-22,54.97,55.23,53.57,54.33,2647800,51.94
2007-01-19,55.45,55.45,54.86,55.13,2061400,52.70
2007-01-18,55.20,55.40,54.76,55.18,2138900,52.75
2007-01-17,54.75,55.66,54.59,55.32,3067900,52.88
2007-01-16,54.27,54.74,54.18,54.71,2483400,52.30
2007-01-12,52.73,54.46,52.40,54.42,4273500,52.02
2007-01-11,52.10,52.94,51.91,52.63,2250700,50.31
2007-01-10,52.00,52.47,51.65,51.85,2484100,49.57
2007-01-09,51.67,51.87,51.01,51.13,2117700,48.88
2007-01-08,51.21,51.89,50.82,51.66,2231700,49.39
2007-01-05,51.30,51.68,51.05,51.31,2034600,49.05
2007-01-04,51.35,51.60,51.15,51.30,1842900,49.04
2007-01-03,50.86,51.84,50.80,51.43,2186700,49.17
2006-12-29,50.70,51.04,50.60,50.70,704500,48.47
2006-12-28,51.03,51.14,50.49,50.83,734100,48.59
2006-12-27,51.00,51.15,50.69,51.02,815700,48.77
2006-12-26,50.55,51.03,50.35,50.95,498700,48.71
2006-12-22,51.00,51.19,50.65,50.72,1174900,48.49
2006-12-21,51.06,51.27,50.73,50.96,1255200,48.72
2006-12-20,50.55,51.13,50.10,51.10,1472500,48.85
2006-12-19,50.90,50.93,50.47,50.76,1410100,48.53
2006-12-18,51.18,51.24,50.60,51.13,1481500,48.88
2006-12-15,51.32,51.38,50.53,51.18,2384800,48.93
2006-12-14,50.68,51.45,50.44,51.33,2973300,49.07
2006-12-13,50.92,51.18,50.52,50.88,2101000,48.64
2006-12-12,50.15,50.93,50.11,50.59,2361000,48.36
2006-12-11,49.04,50.35,48.99,50.15,2281600,47.94
2006-12-08,49.31,49.41,48.60,48.96,931800,46.80
2006-12-07,50.00,50.61,49.18,49.41,1541700,47.23
2006-12-06,48.91,50.00,48.43,50.00,2907600,47.80
2006-12-05,49.25,49.31,48.82,49.11,1659500,46.95
2006-12-04,49.52,49.54,49.07,49.33,1153400,47.16
2006-12-01,49.51,49.53,48.93,49.23,1906000,47.06
2006-11-30,49.35,49.59,49.13,49.40,2094700,47.23
2006-11-29,48.69,49.11,48.40,48.95,1721500,46.79
2006-11-28,48.25,48.75,48.10,48.50,3448900,46.31
2006-11-27,47.88,48.39,47.59,48.32,2296200,46.14
2006-11-24,48.91,49.36,48.15,48.18,740700,46.00
2006-11-22,48.17,48.80,47.93,48.54,1279200,46.35
2006-11-21,49.10,49.16,47.38,48.00,3065400,45.83
2006-11-20,49.50,49.74,48.81,49.15,1100200,46.93
2006-11-17,50.25,50.36,49.54,49.55,1579400,47.31
2006-11-16,50.10,50.98,50.05,50.72,1521600,48.43
2006-11-15,50.11,50.60,49.60,50.00,2233500,47.74
2006-11-14,50.10,50.97,49.41,49.95,2280100,47.69
2006-11-13,49.27,50.08,49.22,49.99,1486200,47.73
2006-11-10,50.10,50.50,49.34,49.41,1702700,47.18
2006-11-09,50.42,50.85,49.88,49.97,2013500,47.71
2006-11-08,50.45,50.80,49.89,50.42,2844800,48.14
2006-11-07,49.89,51.20,49.80,50.77,2544900,48.47
2006-11-06,48.61,49.85,48.49,49.69,1914300,47.44
2006-11-03,49.72,49.90,48.51,48.52,1703200,46.33
2006-11-02,49.00,50.27,48.74,49.65,2466500,47.41
2006-11-01,51.25,51.88,48.80,48.99,5683600,46.78
2006-10-31,50.85,50.88,49.79,50.09,1935500,47.83
2006-10-30,50.85,51.19,50.57,50.69,1089800,48.40
2006-10-27,50.10,51.17,49.74,50.90,1372100,48.60
2006-10-26,51.01,51.06,50.12,50.14,1541400,47.87
2006-10-25,52.12,52.43,50.85,51.08,1527700,48.77
2006-10-24,51.72,52.20,51.19,52.12,1667800,49.76
2006-10-23,51.10,51.82,50.82,51.82,953300,49.48
2006-10-20,51.43,51.50,50.90,51.37,1382200,49.05
2006-10-19,50.41,51.23,50.14,51.10,1452400,48.79
2006-10-18,50.66,51.00,50.25,50.41,1618400,48.13
2006-10-17,50.31,50.80,50.10,50.36,1275900,48.08
2006-10-16,49.87,50.37,49.77,50.31,1410200,48.04
2006-10-13,50.09,50.29,49.56,49.85,1115000,47.60
2006-10-12,50.00,50.17,49.63,50.10,1376500,47.83
2006-10-11,49.91,50.36,49.90,50.00,1776500,47.74
2006-10-10,51.17,51.30,50.14,50.28,2375200,48.01
2006-10-09,50.55,51.38,50.02,50.97,2566500,48.67
2006-10-06,53.00,53.00,50.04,50.54,4308000,48.26
2006-10-05,52.96,53.46,52.78,53.18,1559200,50.78
2006-10-04,53.54,53.76,53.15,53.30,1173800,50.89
2006-10-03,53.37,54.08,53.33,53.74,1028400,51.31
2006-10-02,52.97,54.39,52.92,53.47,1333100,51.05
2006-09-29,53.50,53.84,52.67,52.72,1533200,50.34
2006-09-28,52.61,53.14,52.32,53.05,1187800,50.65
2006-09-27,52.38,52.75,52.09,52.57,1495600,50.19
2006-09-26,52.95,53.03,52.26,52.53,1119300,50.16
2006-09-25,52.60,53.36,52.30,52.88,1468700,50.49
2006-09-22,53.10,53.25,52.33,52.45,1234400,50.08
2006-09-21,53.97,53.97,52.08,52.97,3596700,50.58
2006-09-20,54.75,54.75,53.91,53.96,1294300,51.52
2006-09-19,54.50,54.74,54.18,54.70,1315800,52.23
2006-09-18,54.13,54.48,54.03,54.26,1040200,51.81
2006-09-15,54.60,54.63,53.93,54.13,1464500,51.68
2006-09-14,54.00,54.41,53.78,54.41,844500,51.95
2006-09-13,54.50,54.86,53.93,54.14,1122600,51.69
2006-09-12,54.90,55.10,54.26,54.91,3172800,52.43
2006-09-11,53.50,54.97,53.40,54.81,3427400,52.33
2006-09-08,53.00,53.68,52.95,53.49,1713000,51.07
2006-09-07,52.58,53.33,52.56,53.00,1982500,50.60
2006-09-06,51.86,52.84,51.75,52.83,2529100,50.44
2006-09-05,51.85,52.11,51.77,51.86,1235800,49.52
2006-09-01,51.15,51.95,51.15,51.84,1193000,49.50
2006-08-31,51.05,51.34,50.57,50.80,1397500,48.50
2006-08-30,51.24,51.49,50.97,51.00,1129200,48.69
2006-08-29,51.26,51.50,51.14,51.31,1380400,48.93
2006-08-28,51.38,51.63,51.14,51.35,1649000,48.97
2006-08-25,51.04,52.16,51.04,51.38,1622400,49.00
2006-08-24,51.37,51.61,51.00,51.52,1128800,49.13
2006-08-23,51.65,51.76,51.00,51.37,1159200,48.99
2006-08-22,50.52,51.63,50.52,51.60,1222800,49.21
2006-08-21,52.08,52.08,51.28,51.42,851600,49.04
2006-08-18,52.09,52.17,51.73,52.08,1148900,49.67
2006-08-17,51.45,52.05,51.40,52.00,1143300,49.59
2006-08-16,51.38,51.80,51.10,51.72,1029700,49.32
2006-08-15,51.53,51.80,51.03,51.41,1348500,49.03
2006-08-14,51.60,51.74,51.03,51.17,1027500,48.80
2006-08-11,51.27,51.63,50.78,51.10,1082400,48.73
2006-08-10,50.58,51.54,50.56,51.41,1517600,49.03
2006-08-09,51.33,51.70,50.54,50.68,1558700,48.33
2006-08-08,50.90,51.17,50.63,51.13,1876800,48.76
2006-08-07,51.19,51.39,50.92,51.07,1681600,48.70
2006-08-04,51.75,51.85,51.14,51.18,1588300,48.81
2006-08-03,51.38,51.67,51.13,51.34,2161400,48.96
2006-08-02,50.51,51.57,50.51,51.38,1678200,49.00
2006-08-01,50.39,50.71,50.34,50.51,1558800,48.17
2006-07-31,50.80,51.21,50.26,50.39,1652400,48.06
2006-07-28,50.65,52.45,50.60,51.15,3416800,48.78
2006-07-27,50.26,50.64,49.75,49.76,1567400,47.45
2006-07-26,50.30,50.87,50.06,50.27,1376200,47.94
2006-07-25,49.95,50.55,49.70,50.38,1510100,48.05
2006-07-24,49.51,50.42,49.51,50.38,2070800,48.05
2006-07-21,49.00,49.95,48.90,49.41,2595300,47.12
2006-07-20,48.06,48.50,47.81,48.00,1396500,45.78
2006-07-19,46.50,48.20,46.45,48.20,1863600,45.97
2006-07-18,46.15,46.34,45.45,46.02,1895900,43.89
2006-07-17,45.68,46.15,45.43,45.90,1759800,43.77
2006-07-14,46.25,46.25,45.23,45.67,1574100,43.55
2006-07-13,47.01,47.28,46.15,46.29,1800000,44.15
2006-07-12,47.35,47.74,46.83,47.08,1396200,44.90
2006-07-11,47.15,48.22,47.15,47.30,2218000,45.11
2006-07-10,47.23,47.23,46.61,46.94,986100,44.77
2006-07-07,46.63,47.53,46.61,47.16,1376800,44.98
2006-07-06,46.65,47.05,46.49,46.55,1009600,44.39
2006-07-05,46.87,46.91,46.25,46.48,1301100,44.33
2006-07-03,47.40,47.41,46.60,46.87,806800,44.70
2006-06-30,47.15,47.78,47.06,47.28,2456800,45.09
2006-06-29,46.75,47.09,46.29,46.96,2273300,44.78
2006-06-28,46.77,46.96,45.96,46.62,1187600,44.46
2006-06-27,46.93,46.93,46.50,46.70,2407800,44.54
2006-06-26,46.75,47.25,46.39,46.78,1598500,44.61
2006-06-23,45.10,46.06,44.60,45.71,1342500,43.59
2006-06-22,46.24,46.55,45.21,45.41,2013200,43.31
2006-06-21,45.53,46.43,45.33,46.34,2207300,44.19
2006-06-20,45.35,45.68,45.15,45.58,1518400,43.47
2006-06-19,46.05,46.10,45.15,45.34,1169600,43.24
2006-06-16,46.40,46.55,45.61,45.85,1284900,43.73
2006-06-15,45.65,46.85,45.57,46.59,1907800,44.43
2006-06-14,44.75,45.65,44.75,45.59,1723700,43.48
2006-06-13,45.45,45.52,44.86,45.00,1506200,42.92
2006-06-12,45.70,46.25,45.55,45.58,1453600,43.47
2006-06-09,46.20,46.27,45.65,45.66,2034900,43.54
2006-06-08,47.97,47.98,45.83,46.25,3310000,44.11
2006-06-07,48.25,48.48,47.82,47.87,1924600,45.65
2006-06-06,48.40,48.74,47.99,48.10,2023800,45.81
2006-06-05,49.65,49.65,48.53,48.64,1601200,46.33
2006-06-02,50.48,50.49,49.27,49.80,1433800,47.43
2006-06-01,49.50,50.52,49.17,50.52,2526100,48.12
2006-05-31,48.61,49.50,48.40,49.50,1621100,47.15
2006-05-30,48.44,48.79,48.15,48.41,1175900,46.11
2006-05-26,48.58,48.81,48.00,48.74,993900,46.42
2006-05-25,48.10,48.71,48.04,48.59,1287000,46.28
2006-05-24,47.85,48.22,47.38,48.01,1454200,45.73
2006-05-23,48.39,48.50,47.96,47.97,1346200,45.69
2006-05-22,48.40,48.98,48.29,48.37,1825700,46.07
2006-05-19,48.90,48.91,48.43,48.61,1707700,46.30
2006-05-18,48.50,48.98,48.50,48.63,1605600,46.32
2006-05-17,49.20,49.33,48.70,48.80,1343500,46.48
2006-05-16,49.18,49.47,49.17,49.37,1526600,47.02
2006-05-15,47.90,49.35,47.80,49.28,1520200,46.94
2006-05-12,47.95,48.06,47.74,47.80,908700,45.53
2006-05-11,48.17,48.45,47.95,47.95,993800,45.67
2006-05-10,48.43,48.67,48.24,48.36,1144200,46.06
2006-05-09,48.85,49.15,48.60,48.69,1257500,46.38
2006-05-08,48.64,49.12,48.57,48.84,1304200,46.52
2006-05-05,48.50,49.60,48.35,48.88,2812700,46.56
2006-05-04,47.66,47.80,47.20,47.26,1029500,45.01
2006-05-03,47.80,47.86,46.84,47.41,1522700,45.16
2006-05-02,47.80,48.49,47.80,48.09,1146300,45.80
2006-05-01,48.77,48.85,47.67,47.76,1350500,45.49
2006-04-28,48.13,48.75,47.94,48.59,1529600,46.28
2006-04-27,48.08,48.50,47.85,48.36,1424300,46.06
2006-04-26,48.66,48.86,47.66,48.08,1648900,45.80
2006-04-25,49.00,49.50,48.67,49.00,1132400,46.67
2006-04-24,49.45,49.56,48.84,49.10,1172100,46.77
2006-04-21,50.35,50.37,49.00,49.61,1370700,47.25
2006-04-20,50.40,50.58,49.62,50.15,1260000,47.77
2006-04-19,51.47,51.50,50.09,50.36,2219600,47.97
2006-04-18,51.25,51.88,51.16,51.67,1247400,49.21
2006-04-17,51.45,51.66,51.10,51.26,1012500,48.82
2006-04-13,51.62,51.71,50.96,51.40,1099400,48.96
2006-04-12,51.24,51.83,51.24,51.82,1024900,49.36
2006-04-11,52.30,52.42,51.01,51.24,1179900,48.81
2006-04-10,51.22,52.25,50.82,52.15,1556200,49.67
2006-04-07,52.00,52.30,51.22,51.22,1262900,48.79
2006-04-06,52.45,52.46,51.33,51.90,1218800,49.43
2006-04-05,52.75,52.86,52.33,52.45,768200,49.96
2006-04-04,52.80,52.81,52.17,52.64,794600,50.14
2006-04-03,52.17,52.95,52.17,52.57,1920800,50.07
2006-03-31,52.12,52.45,51.89,52.13,1300000,49.65
2006-03-30,52.25,52.99,52.19,52.31,1165800,49.82
2006-03-29,51.90,52.55,51.89,52.30,1900500,49.81
2006-03-28,51.90,52.19,51.37,51.58,1293500,49.13
2006-03-27,52.50,52.59,51.72,51.85,1731000,49.39
2006-03-24,52.65,53.11,52.58,52.63,1263000,50.13
2006-03-23,53.65,53.65,52.56,52.80,1304700,50.29
2006-03-22,54.10,54.17,53.57,53.85,1153800,51.29
2006-03-21,54.35,54.62,53.87,54.24,1703600,51.66
2006-03-20,53.77,54.54,53.77,54.33,1386400,51.75
2006-03-17,53.98,54.00,53.47,53.52,906800,50.98
2006-03-16,53.85,54.09,53.52,53.69,864300,51.14
2006-03-15,53.20,53.94,53.15,53.62,825000,51.07
2006-03-14,52.79,53.50,52.76,53.30,923500,50.77
2006-03-13,53.78,53.88,52.92,52.96,963800,50.44
2006-03-10,53.17,54.00,53.05,53.88,1200300,51.32
2006-03-09,53.65,53.80,52.99,53.02,1066400,50.50
2006-03-08,53.38,53.89,53.22,53.77,1129200,51.22
2006-03-07,53.38,53.80,53.37,53.54,888700,51.00
2006-03-06,53.74,53.91,53.24,53.35,1288900,50.81
2006-03-03,54.22,54.65,53.74,53.74,1523400,51.19
2006-03-02,54.40,54.74,54.35,54.42,1166500,51.83
2006-03-01,54.13,54.92,54.13,54.77,1875300,52.17
2006-02-28,54.10,54.15,53.47,54.13,1656000,51.56
2006-02-27,53.54,54.17,53.54,54.00,1619800,51.43
2006-02-24,53.96,53.97,53.46,53.60,1250600,51.00
2006-02-23,53.78,54.15,53.43,53.99,1625900,51.37
2006-02-22,53.60,53.91,53.55,53.75,1795000,51.14
2006-02-21,54.70,54.71,53.55,53.59,2186600,50.99
2006-02-17,54.55,54.85,54.18,54.60,1882700,51.95
2006-02-16,54.34,54.67,54.30,54.65,1153100,51.99
2006-02-15,54.21,54.49,53.98,54.24,1162000,51.60
2006-02-14,53.50,54.44,53.45,54.38,1571800,51.74
2006-02-13,53.35,53.70,53.15,53.59,863100,50.99
2006-02-10,53.24,53.44,53.06,53.15,1208000,50.57
2006-02-09,53.74,53.86,53.32,53.39,1484900,50.80
2006-02-08,53.29,53.61,53.10,53.49,1093600,50.89
2006-02-07,52.30,53.02,52.26,52.73,1412200,50.17
2006-02-06,53.58,53.58,52.52,52.76,1310900,50.20
2006-02-03,52.80,53.97,52.80,53.82,1567900,51.21
2006-02-02,53.61,53.86,53.18,53.19,1606800,50.61
2006-02-01,52.90,53.93,52.75,53.60,2271900,51.00
2006-01-31,52.90,53.35,52.79,53.00,1729400,50.43
2006-01-30,53.80,53.85,52.55,52.55,1760700,50.00
2006-01-27,54.00,54.33,53.37,53.80,4209500,51.19
2006-01-26,51.98,52.68,51.85,52.13,2152700,49.60
2006-01-25,50.30,51.21,50.29,51.08,2278400,48.60
2006-01-24,50.00,50.28,49.79,49.98,1888100,47.55
2006-01-23,50.85,51.31,49.83,49.94,1594200,47.51
2006-01-20,52.68,52.68,50.95,51.01,1932700,48.53
2006-01-19,52.40,53.00,52.09,52.78,1011100,50.22
2006-01-18,51.81,52.96,51.75,52.32,1312000,49.78
2006-01-17,51.09,51.90,51.03,51.81,1361700,49.29
2006-01-13,51.36,51.69,51.14,51.15,859700,48.66
2006-01-12,51.24,51.72,50.86,51.36,1662100,48.86
2006-01-11,51.97,51.97,51.04,51.23,1074300,48.74
2006-01-10,51.40,51.96,51.07,51.82,2349300,49.30
2006-01-09,51.90,52.65,51.60,51.85,3536900,49.33
2006-01-06,53.60,53.70,53.08,53.30,1607400,50.71
2006-01-05,53.70,54.06,53.39,53.92,1552700,51.30
2006-01-04,53.00,53.92,52.83,53.83,1789400,51.21
2006-01-03,51.59,53.36,51.59,53.00,2780800,50.43
2005-12-30,52.22,52.22,51.53,51.59,599000,49.08
2005-12-29,52.47,52.89,52.28,52.32,723200,49.78
2005-12-28,51.96,52.57,51.96,52.47,640800,49.92
2005-12-27,52.10,52.44,51.78,51.92,625500,49.40
2005-12-23,52.46,52.73,52.02,52.13,645800,49.60
2005-12-22,51.48,52.51,51.37,52.46,1188000,49.91
2005-12-21,51.50,51.80,50.82,51.16,907000,48.67
2005-12-20,51.00,51.63,50.85,51.35,1039300,48.86
2005-12-19,52.21,52.21,51.20,51.25,895700,48.76
2005-12-16,52.30,52.64,52.05,52.21,1363400,49.67
2005-12-15,52.50,52.56,52.00,52.17,1615200,49.64
2005-12-14,52.60,52.64,52.02,52.50,1918100,49.95
2005-12-13,52.28,52.68,52.17,52.68,1879000,50.12
2005-12-12,52.15,52.64,51.84,52.50,1826000,49.95
2005-12-09,52.04,52.23,51.92,51.93,997500,49.41
2005-12-08,51.20,52.24,51.17,52.04,1813900,49.51
2005-12-07,51.16,51.49,51.04,51.04,1495700,48.56
2005-12-06,50.55,51.75,50.52,51.41,3064400,48.91
2005-12-05,50.20,50.45,50.00,50.30,1862100,47.86
2005-12-02,50.27,50.56,50.11,50.34,1358700,47.89
2005-12-01,49.90,50.70,49.50,50.40,2052100,47.95
2005-11-30,50.50,50.63,50.20,50.30,2149600,47.86
2005-11-29,49.53,50.74,49.47,50.59,2352100,48.13
2005-11-28,50.00,50.01,49.34,49.64,1770900,47.17
2005-11-25,49.73,50.20,49.67,50.13,900900,47.64
2005-11-23,48.85,49.59,48.70,49.51,1903300,47.05
2005-11-22,48.95,49.13,48.54,49.00,1952600,46.56
2005-11-21,48.48,48.95,48.29,48.95,1312000,46.52
2005-11-18,48.38,48.49,48.17,48.38,1058000,45.97
2005-11-17,47.29,48.15,47.29,48.15,1919600,45.76
2005-11-16,47.02,47.43,47.02,47.40,1577300,45.04
2005-11-15,46.60,47.16,46.40,47.05,1532400,44.71
2005-11-14,45.75,46.88,45.61,46.59,1510800,44.27
2005-11-11,45.13,45.90,45.13,45.85,1222900,43.57
2005-11-10,45.45,45.46,44.96,45.13,1252600,42.89
2005-11-09,46.10,46.10,45.18,45.50,1550900,43.24
2005-11-08,45.76,45.92,45.42,45.60,982800,43.33
2005-11-07,45.67,45.97,45.55,45.78,1881800,43.50
2005-11-04,45.74,45.81,44.86,45.07,962100,42.83
2005-11-03,46.00,46.08,45.53,45.74,1130700,43.47
2005-11-02,45.32,45.86,45.29,45.71,951600,43.44
2005-11-01,45.33,45.60,45.07,45.42,1302500,43.16
2005-10-31,45.56,45.94,45.11,45.43,1414400,43.17
2005-10-28,44.00,45.19,43.86,45.19,2005300,42.94
2005-10-27,44.04,44.60,43.60,43.83,1247200,41.65
2005-10-26,43.98,44.46,43.76,43.90,1438100,41.72
2005-10-25,44.52,44.80,43.86,44.16,986800,41.96
2005-10-24,44.01,44.54,44.01,44.50,1046300,42.29
2005-10-21,44.11,44.27,43.85,43.87,921800,41.69
2005-10-20,44.48,44.81,43.62,43.93,1393800,41.75
2005-10-19,43.70,44.54,43.46,44.39,1060500,42.18
2005-10-18,44.05,44.20,43.78,43.88,894100,41.70
2005-10-17,44.10,44.31,43.95,44.17,720800,41.97
2005-10-14,43.73,44.26,43.43,44.14,1550200,41.94
2005-10-13,43.74,43.99,43.37,43.53,1336100,41.37
2005-10-12,44.15,44.34,43.49,43.68,2620500,41.51
2005-10-11,44.96,45.14,44.00,44.09,1943900,41.90
2005-10-10,45.78,45.78,44.76,44.81,1385600,42.58
2005-10-07,46.40,46.48,45.10,45.60,1546500,43.33
2005-10-06,46.39,46.73,46.34,46.43,2036500,44.12
2005-10-05,47.39,47.60,46.35,46.38,1764600,44.07
2005-10-04,47.72,47.92,47.41,47.48,1124400,45.12
2005-10-03,47.50,47.82,47.41,47.72,1674600,45.35
2005-09-30,47.35,47.84,47.35,47.45,1039900,45.09
2005-09-29,47.18,47.51,46.63,47.43,1195800,45.07
2005-09-28,46.35,47.37,46.27,47.18,2235100,44.83
2005-09-27,45.93,46.09,45.62,46.01,1531500,43.72
2005-09-26,46.00,46.05,45.73,45.92,926500,43.64
2005-09-23,45.86,46.07,45.59,45.79,785400,43.51
2005-09-22,45.61,45.85,45.37,45.75,1505600,43.47
2005-09-21,45.94,46.25,45.55,45.61,1728000,43.34
2005-09-20,46.16,46.49,45.69,45.69,1250700,43.42
2005-09-19,46.47,46.48,45.64,46.16,767800,43.86
2005-09-16,46.20,46.53,46.02,46.47,3022400,44.16
2005-09-15,45.60,46.30,45.60,46.22,1927200,43.92
2005-09-14,45.50,46.04,45.47,45.52,1704100,43.26
2005-09-13,45.17,45.81,45.10,45.28,1726100,43.03
2005-09-12,45.03,45.21,44.87,45.17,2202800,42.92
2005-09-09,45.00,45.40,44.79,45.00,2436600,42.76
2005-09-08,46.00,46.24,45.82,46.02,990700,43.73
2005-09-07,46.16,46.29,45.73,46.00,1815000,43.71
2005-09-06,46.40,46.49,46.17,46.26,1753600,43.96
2005-09-02,46.42,46.54,46.16,46.27,821700,43.97
2005-09-01,46.50,46.67,46.20,46.45,1197800,44.14
2005-08-31,45.73,46.74,45.52,46.67,1697800,44.35
2005-08-30,45.45,45.88,45.43,45.79,1163200,43.51
2005-08-29,45.42,45.75,45.16,45.50,1120400,43.18
2005-08-26,45.40,45.88,45.22,45.62,987700,43.29
2005-08-25,45.53,45.60,45.30,45.53,790800,43.21
2005-08-24,45.79,45.83,45.35,45.47,1639500,43.15
2005-08-23,46.25,46.25,45.88,45.93,956800,43.59
2005-08-22,46.00,46.37,45.87,46.18,1161000,43.83
2005-08-19,46.32,46.53,45.99,46.05,893500,43.70
2005-08-18,46.63,46.71,46.26,46.32,1394300,43.96
2005-08-17,46.70,46.96,46.64,46.85,1774400,44.46
2005-08-16,46.67,46.85,46.53,46.53,1192600,44.16
2005-08-15,46.86,46.99,46.62,46.81,1290700,44.42
2005-08-12,47.28,47.35,46.67,46.97,1254000,44.58
2005-08-11,47.35,47.67,47.30,47.50,1165100,45.08
2005-08-10,47.02,47.88,46.90,47.51,1386300,45.09
2005-08-09,46.66,47.07,46.63,47.05,1276900,44.65
2005-08-08,46.55,46.77,46.45,46.56,920900,44.19
2005-08-05,46.45,46.76,46.39,46.60,1347900,44.22
2005-08-04,46.35,46.78,46.30,46.56,2104100,44.19
2005-08-03,45.90,46.50,45.70,46.40,1338300,44.03
2005-08-02,45.10,46.50,45.04,46.41,2093600,44.04
2005-08-01,45.05,45.35,44.97,45.01,1668300,42.72
2005-07-29,45.35,45.49,44.85,45.00,1378900,42.71
2005-07-28,45.50,46.30,45.25,45.40,2426600,43.09
2005-07-27,44.82,45.31,44.71,45.02,1268600,42.72
2005-07-26,44.36,45.00,44.14,44.82,1704400,42.53
2005-07-25,44.44,44.73,43.95,44.11,2161700,41.86
2005-07-22,45.22,45.30,44.40,44.57,1868600,42.30
2005-07-21,46.00,46.00,45.04,45.05,1108900,42.75
2005-07-20,45.55,46.11,45.44,46.00,1482000,43.65
2005-07-19,45.71,45.81,45.32,45.55,879400,43.23
2005-07-18,45.24,45.99,45.24,45.75,1117800,43.42
2005-07-15,45.34,45.38,44.79,45.22,849000,42.91
2005-07-14,45.65,45.89,45.15,45.34,917100,43.03
2005-07-13,44.68,45.23,44.53,45.02,893800,42.72
2005-07-12,45.10,45.19,44.67,44.80,1113200,42.52
2005-07-11,45.00,45.36,44.84,45.21,2061900,42.90
2005-07-08,44.02,44.74,44.00,44.55,1225800,42.28
2005-07-07,43.90,44.32,43.43,44.07,1820500,41.82
2005-07-06,44.86,45.05,44.22,44.30,1345300,42.04
2005-07-05,44.90,45.09,44.81,44.86,1698300,42.57
2005-07-01,44.95,44.99,44.70,44.90,1145800,42.61
2005-06-30,44.25,44.94,44.05,44.79,1724900,42.51
2005-06-29,43.42,44.84,43.24,44.48,2725700,42.21
2005-06-28,42.64,43.27,42.61,43.26,2023300,41.05
2005-06-27,43.00,43.01,41.35,42.39,2387400,40.23
2005-06-24,43.27,43.58,42.84,43.29,1620200,41.08
2005-06-23,43.69,44.20,43.42,43.47,2083600,41.25
2005-06-22,43.95,43.98,43.38,43.59,1797100,41.37
2005-06-21,43.44,43.84,43.14,43.79,1995600,41.56
2005-06-20,42.60,43.57,42.60,43.44,1497100,41.23
2005-06-17,43.15,43.19,42.68,42.80,1710100,40.62
2005-06-16,42.40,43.03,42.25,42.93,1453600,40.74
2005-06-15,43.00,43.00,42.40,42.70,1689400,40.52
2005-06-14,42.50,43.51,42.50,43.03,2978200,40.84
2005-06-13,40.31,42.80,40.31,42.80,4164000,40.62
2005-06-10,40.17,41.65,39.94,40.25,1236900,38.20
2005-06-09,40.45,40.73,40.15,40.65,1334600,38.58
2005-06-08,40.98,41.09,40.36,40.51,900500,38.44
2005-06-07,40.65,41.68,40.60,40.86,1629900,38.72
2005-06-06,40.20,40.82,40.06,40.61,1082400,38.48
2005-06-03,40.10,40.49,39.95,40.20,934900,38.09
2005-06-02,40.04,40.35,39.93,40.17,1216800,38.07
2005-06-01,40.15,40.57,39.90,40.24,1480300,38.13
2005-05-31,40.12,40.40,39.90,40.27,1600400,38.16
2005-05-27,39.85,40.32,39.70,40.25,1998300,38.14
2005-05-26,39.45,40.07,39.24,40.02,3364200,37.92
2005-05-25,39.30,39.49,38.96,39.45,1506600,37.38
2005-05-24,39.35,39.48,38.86,39.40,2218300,37.34
2005-05-23,38.93,39.48,38.58,39.39,1842800,37.33
2005-05-20,39.20,39.37,38.92,38.94,1809900,36.90
2005-05-19,39.27,39.45,39.00,39.41,1526600,37.35
2005-05-18,38.93,39.49,38.92,39.35,2702100,37.29
2005-05-17,37.96,38.84,37.85,38.84,2215200,36.81
2005-05-16,37.55,38.26,37.30,38.19,1960000,36.19
2005-05-13,37.99,37.99,37.30,37.68,1435500,35.71
2005-05-12,38.45,39.30,37.84,37.87,2469800,35.89
2005-05-11,38.40,38.63,37.86,38.51,1288400,36.49
2005-05-10,38.15,38.50,38.01,38.50,1779400,36.48
2005-05-09,38.10,38.50,37.74,38.37,1490600,36.36
2005-05-06,38.48,38.90,37.75,38.04,2885200,36.05
2005-05-05,36.85,37.80,36.53,37.80,2419000,35.82
2005-05-04,37.13,37.13,36.33,36.78,2615800,34.85
2005-05-03,36.85,36.97,36.24,36.54,1965400,34.63
2005-05-02,36.93,37.12,36.53,37.00,1902200,35.06
2005-04-29,36.25,37.00,35.99,37.00,2287700,35.06
2005-04-28,36.30,36.47,35.97,36.00,2104900,34.11
2005-04-27,36.05,36.35,35.86,36.35,2187400,34.45
2005-04-26,35.52,36.14,35.47,36.05,1904600,34.16
2005-04-25,35.17,35.72,35.02,35.65,2296000,33.78
2005-04-22,35.70,35.73,34.93,35.08,3326300,33.24
2005-04-21,35.53,36.00,35.51,35.70,3866700,33.83
2005-04-20,36.05,36.31,35.12,35.37,3295800,33.52
2005-04-19,35.93,36.25,35.75,36.16,2207000,34.27
2005-04-18,37.25,37.26,35.51,35.90,4155800,34.02
2005-04-15,37.71,38.01,37.10,37.30,3423500,35.35
2005-04-14,37.90,38.16,37.36,37.89,2468700,35.91
2005-04-13,38.61,38.75,37.87,37.90,2392300,35.91
2005-04-12,38.26,38.93,38.09,38.75,2904100,36.72
2005-04-11,38.12,38.58,38.10,38.54,1452300,36.52
2005-04-08,38.90,38.91,37.78,38.15,3624700,36.15
2005-04-07,38.95,39.00,38.62,38.96,1651100,36.92
2005-04-06,38.79,39.05,38.65,38.99,2501600,36.95
2005-04-05,38.65,39.12,38.61,38.77,3593300,36.74
2005-04-04,37.98,39.42,37.96,39.39,2891000,37.33
2005-04-01,37.76,37.91,37.26,37.86,1766900,35.88
2005-03-31,37.72,37.99,37.63,37.75,2074700,35.77
2005-03-30,36.43,37.85,36.39,37.62,2406800,35.65
2005-03-29,36.22,36.81,36.20,36.28,1651500,34.38
2005-03-28,35.55,36.90,35.35,36.16,5155800,34.27
2005-03-24,38.04,38.38,37.93,38.05,1129600,36.06
2005-03-23,37.46,38.39,37.35,38.15,1378100,36.15
2005-03-22,37.05,37.84,36.97,37.40,1396700,35.44
2005-03-21,37.34,37.42,36.98,37.15,1117400,35.20
2005-03-18,37.24,37.31,36.80,37.06,1308200,35.12
2005-03-17,36.99,37.31,36.66,37.23,789600,35.28
2005-03-16,36.90,37.05,36.42,36.83,1309800,34.90
2005-03-15,37.93,37.93,36.96,36.96,1109100,35.02
2005-03-14,37.65,38.05,37.50,37.99,915000,36.00
2005-03-11,37.75,38.06,37.60,37.60,1980200,35.63
2005-03-10,38.00,38.27,37.76,37.83,1281400,35.85
2005-03-09,38.25,38.44,37.95,37.96,1835200,35.97
2005-03-08,38.25,38.42,37.71,38.25,1831000,36.25
2005-03-07,38.10,38.56,37.95,38.41,1164200,36.40
2005-03-04,37.43,38.30,37.35,38.20,1941900,36.20
2005-03-03,37.21,37.50,36.71,37.18,2676000,35.23
2005-03-02,37.90,38.01,37.11,37.25,1795000,35.30
2005-03-01,37.30,38.06,37.20,37.90,1953300,35.91
2005-02-28,37.58,37.65,37.08,37.34,1573500,35.38
2005-02-25,37.30,37.83,37.20,37.79,1342600,35.81
2005-02-24,36.95,37.36,36.77,37.36,1423400,35.35
2005-02-23,36.40,36.97,36.36,36.97,1166900,34.98
2005-02-22,36.50,37.25,36.41,36.41,1819400,34.45
2005-02-18,36.71,36.97,36.65,36.77,1128700,34.79
2005-02-17,36.43,36.91,36.43,36.71,1610500,34.73
2005-02-16,35.90,36.73,35.84,36.58,1232500,34.61
2005-02-15,36.29,36.43,35.86,36.11,1570200,34.16
2005-02-14,36.20,36.58,36.15,36.39,880800,34.43
2005-02-11,36.00,36.51,35.84,36.34,1478400,34.38
2005-02-10,36.24,36.40,35.90,36.12,970600,34.17
2005-02-09,36.76,36.96,36.19,36.28,2064700,34.32
2005-02-08,36.25,36.91,36.15,36.91,2343100,34.92
2005-02-07,35.80,36.54,35.80,36.38,1301900,34.42
2005-02-04,35.75,36.73,35.50,36.30,3055300,34.34
2005-02-03,35.92,36.67,35.80,36.60,3490800,34.63
2005-02-02,35.62,36.00,35.45,35.92,2090700,33.98
2005-02-01,34.49,35.73,34.49,35.53,4212600,33.61
2005-01-31,33.54,34.70,33.35,34.49,3444700,32.63
2005-01-28,32.40,34.00,32.40,33.54,7496000,31.73
2005-01-27,30.18,30.70,30.13,30.34,1219300,28.70
2005-01-26,30.45,30.73,30.28,30.40,989700,28.76
2005-01-25,30.95,31.15,30.17,30.26,1697500,28.63
2005-01-24,30.81,31.16,30.81,30.85,1305500,29.19
2005-01-21,30.94,31.17,30.78,30.85,929900,29.19
2005-01-20,30.36,31.32,30.36,31.00,2266800,29.33
2005-01-19,31.09,31.20,30.29,30.36,2123700,28.72
2005-01-18,31.00,31.37,30.85,31.25,771100,29.57
2005-01-14,31.54,31.73,30.91,31.01,1460900,29.34
2005-01-13,31.98,32.24,31.53,31.53,2908000,29.83
2005-01-12,31.10,31.35,30.84,31.24,1474500,29.56
2005-01-11,31.20,31.45,31.01,31.23,1351900,29.55
2005-01-10,30.66,31.30,30.50,31.30,2780200,29.61
2005-01-07,31.07,31.08,30.59,30.88,1566800,29.22
2005-01-06,30.57,31.40,30.57,31.17,1468500,29.49
2005-01-05,30.57,30.89,30.40,30.66,1348900,29.01
2005-01-04,31.07,31.25,30.33,30.67,3433200,29.02
2005-01-03,31.41,31.48,31.00,31.07,1712400,29.40
2004-12-31,31.60,31.68,31.29,31.46,975600,29.76
2004-12-30,31.32,31.72,31.31,31.62,1272000,29.92
2004-12-29,31.25,31.44,31.02,31.40,896100,29.71
2004-12-28,30.85,31.28,30.70,31.25,1339300,29.57
2004-12-27,30.70,31.14,30.32,30.91,2016400,29.24
2004-12-23,30.60,30.94,30.20,30.55,3495500,28.90
2004-12-22,31.62,31.62,30.50,31.00,5257600,29.33
2004-12-21,32.25,32.72,32.20,32.55,1649000,30.80
2004-12-20,31.95,32.29,31.87,32.13,970500,30.40
2004-12-17,31.90,32.01,31.21,31.90,2302300,30.18
2004-12-16,32.51,32.67,32.26,32.39,966900,30.64
2004-12-15,32.47,32.58,32.06,32.51,1659000,30.76
2004-12-14,32.30,32.52,32.20,32.46,975500,30.71
2004-12-13,31.96,32.47,31.60,32.47,2570300,30.72
2004-12-10,32.38,32.69,31.65,32.00,959200,30.28
2004-12-09,31.89,31.95,31.46,31.80,1369700,30.09
2004-12-08,31.30,31.94,31.25,31.88,1724300,30.16
2004-12-07,31.15,31.20,30.99,31.04,1557600,29.37
2004-12-06,30.16,31.44,30.11,31.16,2048000,29.48
2004-12-03,30.40,30.65,30.11,30.32,951700,28.69
2004-12-02,29.88,30.53,29.74,30.40,1623800,28.76
2004-12-01,29.65,30.03,29.62,29.88,1094900,28.27
2004-11-30,29.00,29.59,29.00,29.55,1195300,27.96
2004-11-29,29.11,29.46,29.11,29.20,1029800,27.63
2004-11-26,29.09,29.35,29.09,29.17,292400,27.54
2004-11-24,29.15,29.24,28.90,28.99,808000,27.37
2004-11-23,28.87,29.39,28.80,28.95,1793300,27.33
2004-11-22,28.44,28.87,28.30,28.87,1245100,27.26
2004-11-19,28.86,28.92,28.39,28.44,1063900,26.85
2004-11-18,29.24,29.35,28.85,28.88,1249000,27.27
2004-11-17,29.37,29.71,29.00,29.07,1641500,27.45
2004-11-16,29.61,29.65,29.33,29.40,1198900,27.76
2004-11-15,29.65,29.85,29.23,29.77,1310600,28.11
2004-11-12,29.59,29.60,28.92,29.60,1057200,27.95
2004-11-11,29.75,29.96,29.43,29.70,1675800,28.04
2004-11-10,29.20,29.60,29.01,29.52,2396900,27.87
2004-11-09,28.40,29.10,28.38,28.95,1381600,27.33
2004-11-08,28.24,28.67,28.16,28.49,1341500,26.90
2004-11-05,28.03,28.21,27.75,27.98,1787700,26.42
2004-11-04,27.54,27.78,27.03,27.78,1149800,26.23
2004-11-03,27.40,27.95,27.32,27.54,2186600,26.00
2004-11-02,27.00,27.43,26.90,27.01,1857500,25.50
2004-11-01,26.75,26.98,26.62,26.72,1311400,25.23
2004-10-29,26.85,26.95,26.43,26.66,1695200,25.17
2004-10-28,26.91,27.07,26.50,26.85,1856600,25.35
2004-10-27,25.75,27.52,25.75,26.94,5646500,25.44
2004-10-26,24.75,25.45,24.66,25.38,2095000,23.96
2004-10-25,26.00,26.00,24.58,24.80,1526400,23.41
2004-10-22,24.39,26.75,24.31,24.98,7003000,23.58
2004-10-21,23.66,23.67,22.61,22.98,4993700,21.70
2004-10-20,24.02,24.11,23.52,23.66,2475800,22.34
2004-10-19,24.50,24.66,24.01,24.02,1511600,22.68
2004-10-18,24.45,24.75,24.20,24.58,1620900,23.21
2004-10-15,24.59,24.60,24.18,24.34,1508000,22.98
2004-10-14,24.70,24.84,24.34,24.40,1231600,23.04
2004-10-13,25.00,25.05,24.66,24.80,1502600,23.41
2004-10-12,24.70,24.95,24.45,24.90,1545100,23.51
2004-10-11,24.60,24.82,24.43,24.82,1690500,23.43
2004-10-08,24.67,24.88,24.25,24.44,1936100,23.08
2004-10-07,25.58,25.58,24.63,24.66,3024900,23.28
2004-10-06,25.46,25.60,25.28,25.58,1792500,24.15
2004-10-05,25.55,25.88,25.42,25.45,2569900,24.03
2004-10-04,25.88,26.12,25.25,25.48,2953700,24.06
2004-10-01,26.00,26.69,25.76,26.00,3767300,24.55
2004-09-30,26.38,26.38,24.90,25.65,5541200,24.22
2004-09-29,26.89,26.89,26.11,26.38,2882500,24.91
2004-09-28,26.90,27.00,26.76,26.89,863000,25.39
2004-09-27,27.20,27.28,26.80,26.89,1294300,25.39
2004-09-24,27.34,27.57,27.31,27.39,800900,25.86
2004-09-23,27.04,27.45,27.04,27.24,2212900,25.72
2004-09-22,27.60,27.60,26.90,26.90,2539000,25.40
2004-09-21,27.45,27.81,27.37,27.73,740000,26.18
2004-09-20,27.61,27.70,27.41,27.45,717400,25.92
2004-09-17,27.81,27.89,27.51,27.60,1448500,26.06
2004-09-16,27.50,27.88,27.50,27.82,1667000,26.27
2004-09-15,28.35,28.44,27.50,27.60,1783400,26.06
2004-09-14,27.74,28.51,27.72,28.31,3526900,26.73
2004-09-13,27.25,27.68,27.11,27.68,1692600,26.13
2004-09-10,27.38,27.38,27.10,27.29,1640900,25.77
2004-09-09,27.02,27.45,27.02,27.38,2954000,25.85
2004-09-08,29.25,29.93,26.78,26.98,9507800,25.47
2004-09-07,31.62,32.05,31.61,31.83,784100,30.05
2004-09-03,31.58,31.70,31.28,31.45,575900,29.69
2004-09-02,30.89,31.61,30.82,31.43,995700,29.67
2004-09-01,31.00,31.03,30.68,30.74,931200,29.02
2004-08-31,30.99,31.26,30.82,30.95,557100,29.22
2004-08-30,31.40,31.42,30.98,31.00,439500,29.27
2004-08-27,31.35,31.62,31.18,31.53,405400,29.71
2004-08-26,31.64,31.64,31.30,31.40,416100,29.59
2004-08-25,30.81,31.72,30.81,31.64,981900,29.82
2004-08-24,30.67,31.02,30.67,30.86,682700,29.08
2004-08-23,30.83,30.86,30.60,30.67,564600,28.90
2004-08-20,30.38,30.75,30.23,30.73,726200,28.96
2004-08-19,30.70,30.72,30.19,30.49,777600,28.73
2004-08-18,30.11,30.76,30.01,30.74,822100,28.97
2004-08-17,30.05,30.30,29.95,30.10,1033100,28.36
2004-08-16,29.45,30.03,29.35,29.97,885900,28.24
2004-08-13,29.45,29.50,28.74,29.22,2083700,27.54
2004-08-12,30.46,30.48,29.96,30.04,468600,28.31
2004-08-11,29.93,30.48,29.93,30.45,945200,28.69
2004-08-10,30.00,30.10,29.78,30.00,1339600,28.27
2004-08-09,30.30,30.30,29.94,29.95,478700,28.22
2004-08-06,30.35,30.41,29.90,30.18,860200,28.44
2004-08-05,31.30,31.44,30.50,30.60,1392700,28.84
2004-08-04,31.34,31.38,30.85,31.37,1288600,29.56
2004-08-03,32.05,32.22,31.29,31.34,1608100,29.53
2004-08-02,32.17,32.35,31.89,32.08,807100,30.23
2004-07-30,31.89,32.18,31.85,32.17,688500,30.32
2004-07-29,31.55,31.94,31.30,31.88,782700,30.04
2004-07-28,31.39,31.53,31.15,31.38,1404800,29.57
2004-07-27,31.73,31.87,31.33,31.38,2108900,29.57
2004-07-26,32.13,32.19,31.57,31.78,1295800,29.95
2004-07-23,32.24,32.57,31.99,32.10,2024600,30.25
2004-07-22,31.80,32.34,31.80,32.25,1980900,30.39
2004-07-21,32.00,32.19,31.76,31.90,3293300,30.06
2004-07-20,30.52,32.04,30.45,31.99,3779700,30.15
2004-07-19,30.40,30.61,30.16,30.45,1208100,28.69
2004-07-16,30.29,30.41,30.05,30.41,1673000,28.66
2004-07-15,29.80,30.19,29.77,30.04,1638000,28.31
2004-07-14,29.70,30.17,29.65,29.79,2197400,28.07
2004-07-13,29.58,29.85,29.38,29.76,1896700,28.04
2004-07-12,29.65,29.67,29.14,29.58,1876400,27.87
2004-07-09,30.11,30.13,29.50,29.65,1462900,27.94
2004-07-08,30.54,30.68,30.11,30.11,1147100,28.37
2004-07-07,30.40,30.78,30.33,30.64,1497000,28.87
2004-07-06,30.35,30.57,30.23,30.27,2248100,28.53
2004-07-02,30.98,31.45,30.31,30.49,2401800,28.73
2004-07-01,32.51,32.90,30.30,30.96,7756100,29.18
2004-06-30,34.25,34.34,33.88,34.33,744800,32.35
2004-06-29,33.55,34.44,33.55,34.25,1046100,32.28
2004-06-28,33.92,33.92,33.43,33.50,1186600,31.57
2004-06-25,34.16,34.21,33.71,33.92,1292000,31.96
2004-06-24,34.45,34.49,34.08,34.22,932900,32.25
2004-06-23,34.38,34.57,34.12,34.49,844900,32.50
2004-06-22,34.50,34.57,34.22,34.46,1725000,32.47
2004-06-21,35.17,35.35,34.99,35.00,1103700,32.98
2004-06-18,35.35,35.40,35.13,35.16,1408600,33.13
2004-06-17,35.25,35.90,35.10,35.80,2490700,33.74
2004-06-16,34.95,35.47,34.93,35.27,1392100,33.24
2004-06-15,34.88,35.20,34.75,35.13,1838300,33.10
2004-06-14,34.75,34.85,34.67,34.78,1354900,32.78
2004-06-10,34.88,34.99,34.80,34.95,763400,32.94
2004-06-09,34.72,35.00,34.72,34.84,1004300,32.83
2004-06-08,34.58,34.76,34.13,34.72,1015200,32.72
2004-06-07,33.93,34.90,33.82,34.74,1731200,32.74
2004-06-04,33.88,34.39,33.88,33.99,766700,31.97
2004-06-03,34.10,34.34,33.83,33.87,964200,31.86
2004-06-02,34.43,34.53,34.05,34.30,930500,32.27
2004-06-01,34.30,34.60,34.12,34.41,1160200,32.37
2004-05-28,34.30,34.50,34.00,34.40,1301100,32.36
2004-05-27,34.84,34.93,33.98,34.27,2376200,32.24
2004-05-26,34.82,35.08,34.74,34.85,1548700,32.78
2004-05-25,33.45,34.96,33.45,34.94,2721100,32.87
2004-05-24,33.86,34.14,33.44,33.46,1578100,31.48
2004-05-21,33.60,33.68,33.20,33.61,1211300,31.62
2004-05-20,33.70,33.77,32.91,33.36,1653800,31.38
2004-05-19,33.68,34.33,33.37,33.90,1954700,31.89
2004-05-18,33.76,34.20,33.60,33.61,1742900,31.62
2004-05-17,33.50,33.85,33.33,33.74,1871800,31.74
2004-05-14,33.35,34.30,33.21,33.95,2888100,31.94
2004-05-13,32.75,33.54,32.55,33.50,2001700,31.51
2004-05-12,32.60,32.86,32.20,32.86,2283800,30.91
2004-05-11,32.40,32.79,32.22,32.40,1442700,30.48
2004-05-10,32.90,33.30,32.25,32.46,1704300,30.53
2004-05-07,33.38,33.40,32.79,33.20,2412700,31.23
2004-05-06,33.05,33.95,33.02,33.95,2612500,31.94
2004-05-05,33.40,33.99,33.40,33.76,3463300,31.76
2004-05-04,33.55,34.30,33.45,33.92,3876600,31.91
2004-05-03,32.65,34.32,32.55,33.45,5242900,31.47
2004-04-30,31.00,32.99,31.00,32.86,6350500,30.91
2004-04-29,30.10,30.48,29.50,30.09,1724800,28.31
2004-04-28,30.72,30.72,30.04,30.24,1801500,28.45
2004-04-27,31.12,31.37,30.75,30.80,2031200,28.97
2004-04-26,31.92,32.20,31.32,31.32,1231600,29.46
2004-04-23,31.78,32.16,31.59,31.92,1371100,30.03
2004-04-22,32.45,32.60,31.80,31.88,3717600,29.99
2004-04-21,30.80,32.70,30.80,32.50,2631300,30.57
2004-04-20,31.92,31.97,30.94,30.94,1600900,29.11
2004-04-19,31.95,31.97,31.65,31.92,1291300,30.03
2004-04-16,31.75,31.97,31.61,31.88,2392000,29.99
2004-04-15,30.80,31.35,30.66,31.35,1677600,29.49
2004-04-14,30.55,30.90,30.42,30.65,1640700,28.83
2004-04-13,31.34,31.37,30.70,30.78,1433400,28.95
2004-04-12,31.14,31.34,31.10,31.34,879800,29.48
2004-04-08,31.05,31.17,30.97,31.14,1442500,29.29
2004-04-07,30.55,31.01,30.49,30.90,1528700,29.07
2004-04-06,30.76,30.79,30.50,30.64,1045100,28.82
2004-04-05,30.38,30.90,30.34,30.80,1166400,28.97
2004-04-02,30.00,30.67,30.00,30.38,2964800,28.58
2004-04-01,30.02,30.14,29.67,29.80,1384600,28.03
2004-03-31,29.62,30.19,29.51,30.09,1670200,28.31
2004-03-30,29.84,29.89,29.25,29.75,1243600,27.99
2004-03-29,29.45,29.97,29.02,29.92,2684000,28.15
2004-03-26,29.00,30.75,29.00,29.40,5602300,27.66
2004-03-25,27.59,28.38,27.52,28.26,2305600,26.58
2004-03-24,27.60,27.79,27.38,27.57,1162000,25.93
2004-03-23,27.85,27.85,27.54,27.73,1591100,26.09
2004-03-22,27.77,27.95,27.51,27.71,1322600,26.07
2004-03-19,28.17,28.31,27.73,27.76,1663000,26.11
2004-03-18,28.18,28.42,27.90,28.27,1261100,26.59
2004-03-17,28.15,28.29,27.95,28.25,1291900,26.57
2004-03-16,27.87,28.08,27.78,28.05,1307800,26.39
2004-03-15,27.95,28.15,27.66,27.80,1427900,26.15
2004-03-12,27.94,28.09,27.67,28.05,1071300,26.39
2004-03-11,28.00,28.27,27.76,27.96,1713300,26.30
2004-03-10,27.82,28.31,27.80,28.22,1973100,26.55
2004-03-09,28.26,28.26,27.76,27.91,1289800,26.25
2004-03-08,28.43,28.67,28.18,28.43,1553800,26.74
2004-03-05,27.48,28.43,27.40,28.43,2101700,26.74
2004-03-04,27.70,27.88,27.39,27.40,1784200,25.77
2004-03-03,27.70,27.91,27.59,27.75,1462900,26.10
2004-03-02,27.70,27.91,27.55,27.71,1678000,26.07
2004-03-01,27.47,27.85,27.18,27.82,1759300,26.17
2004-02-27,27.83,27.88,27.01,27.31,2642000,25.69
2004-02-26,27.72,27.97,27.45,27.88,954500,26.23
2004-02-25,27.85,28.13,27.65,27.73,953200,26.03
2004-02-24,27.70,28.10,27.70,27.85,1034600,26.14
2004-02-23,28.25,28.26,27.50,27.70,2014900,26.00
2004-02-20,28.56,28.59,28.01,28.20,1330200,26.47
2004-02-19,28.96,28.99,28.41,28.43,2124500,26.69
2004-02-18,28.75,29.09,28.65,28.73,1275700,26.97
2004-02-17,28.70,28.92,28.53,28.60,1122100,26.85
2004-02-13,28.70,28.89,28.30,28.61,1196600,26.85
2004-02-12,28.50,28.75,28.27,28.62,1943900,26.86
2004-02-11,28.46,28.62,28.31,28.50,2257600,26.75
2004-02-10,28.60,28.82,28.30,28.46,2476700,26.71
2004-02-09,29.20,29.21,28.53,28.80,2788700,27.03
2004-02-06,29.00,29.43,28.85,29.43,1146400,27.62
2004-02-05,29.24,29.30,28.91,28.99,1373300,27.21
2004-02-04,29.45,29.53,29.08,29.10,1759800,27.31
2004-02-03,29.37,29.73,29.20,29.64,1434600,27.82
2004-02-02,29.25,29.51,29.15,29.31,2248000,27.51
2004-01-30,29.25,29.45,29.15,29.38,1812400,27.58
2004-01-29,29.00,29.45,28.90,29.35,2219700,27.55
2004-01-28,29.00,29.25,28.85,29.00,2508000,27.22
2004-01-27,29.41,29.49,29.00,29.01,2301400,27.23
2004-01-26,29.30,29.70,29.30,29.40,2511000,27.60
2004-01-23,30.00,30.33,29.17,29.30,6789400,27.50
2004-01-22,31.15,32.04,30.93,31.48,3419800,29.55
2004-01-21,30.23,31.00,30.16,30.90,2126100,29.00
2004-01-20,30.20,30.32,29.99,30.23,2451900,28.38
2004-01-16,30.44,30.44,29.85,30.12,1888700,28.27
2004-01-15,30.02,30.31,29.85,30.17,2558800,28.32
2004-01-14,28.95,29.85,28.95,29.69,2876900,27.87
2004-01-13,29.48,29.60,28.78,28.93,3008400,27.16
2004-01-12,29.63,29.71,29.36,29.48,1653100,27.67
2004-01-09,29.95,30.00,29.41,29.72,3514000,27.90
2004-01-08,30.34,30.37,29.82,29.92,2847500,28.08
2004-01-07,30.03,30.37,29.94,30.16,2839300,28.31
2004-01-06,30.14,30.30,29.68,29.99,2991800,28.15
2004-01-05,31.10,31.16,30.10,30.22,4160400,28.37
2004-01-02,31.30,31.31,30.70,30.86,4260200,28.97
2003-12-31,31.01,33.04,30.92,32.16,6751200,30.19
2003-12-30,31.15,31.24,30.87,31.10,1089800,29.19
2003-12-29,31.02,31.18,30.95,31.15,1139500,29.24
2003-12-26,31.18,31.18,30.93,31.01,267100,29.11
2003-12-24,31.11,31.29,31.07,31.09,317300,29.18
2003-12-23,31.65,31.72,31.15,31.25,1091100,29.33
2003-12-22,31.50,31.87,31.28,31.67,2236700,29.73
2003-12-19,31.45,31.47,30.97,31.39,1729500,29.46
2003-12-18,31.15,31.70,31.10,31.55,1736500,29.61
2003-12-17,31.20,31.31,31.04,31.28,1706600,29.36
2003-12-16,30.83,31.33,30.83,31.25,1544500,29.33
2003-12-15,31.13,31.49,30.79,30.89,1416500,29.00
2003-12-12,30.62,30.99,30.30,30.97,1199600,29.07
2003-12-11,30.55,31.09,30.51,30.62,1323300,28.74
2003-12-10,30.82,31.01,30.50,30.69,1617100,28.81
2003-12-09,30.61,31.09,30.61,30.81,1437900,28.92
2003-12-08,30.20,30.70,30.15,30.64,1460800,28.76
2003-12-05,30.30,30.65,30.20,30.35,1247000,28.49
2003-12-04,30.16,30.54,30.16,30.36,1325000,28.50
2003-12-03,30.36,30.94,30.16,30.16,2157400,28.31
2003-12-02,29.98,30.78,29.82,30.60,2446000,28.72
2003-12-01,29.40,29.98,29.30,29.83,2129700,28.00
2003-11-28,28.99,29.32,28.99,29.20,660800,27.41
2003-11-26,28.80,29.10,28.68,28.95,1485400,27.17
2003-11-25,28.65,28.80,28.46,28.75,2886400,26.93
2003-11-24,28.90,29.00,28.57,28.85,2535700,27.02
2003-11-21,28.99,28.99,28.10,28.26,4097500,26.47
2003-11-20,29.03,29.21,28.75,28.77,1782000,26.95
2003-11-19,28.94,29.41,28.88,29.39,1625900,27.53
2003-11-18,29.78,30.00,29.05,29.05,1693300,27.21
2003-11-17,29.75,29.83,28.58,29.80,1276800,27.91
2003-11-14,29.90,30.23,29.64,29.95,2562300,28.05
2003-11-13,29.00,30.10,28.93,29.80,3888400,27.91
2003-11-12,28.60,29.10,28.57,28.91,1830600,27.08
2003-11-11,28.75,28.85,28.43,28.75,2325700,26.93
2003-11-10,28.54,28.92,28.54,28.75,1784200,26.93
2003-11-07,29.10,29.29,28.52,28.54,2725000,26.73
2003-11-06,29.20,29.27,28.65,29.10,3215400,27.26
2003-11-05,30.00,30.20,29.18,29.30,3619100,27.45
2003-11-04,29.90,30.06,28.90,29.12,4423300,27.28
2003-11-03,30.40,30.50,29.90,30.04,1602200,28.14
2003-10-31,30.02,30.62,30.02,30.27,1787900,28.35
2003-10-30,30.05,30.28,29.96,30.02,3008900,28.12
2003-10-29,30.78,30.81,29.72,30.05,3761900,28.15
2003-10-28,31.30,31.30,30.57,30.85,2905500,28.90
2003-10-27,32.00,32.21,31.35,31.40,3786400,29.41
2003-10-24,31.20,32.18,30.18,32.07,8252900,30.04
2003-10-23,32.62,34.01,32.42,33.81,2117200,31.67
2003-10-22,33.65,33.65,32.40,32.72,2432300,30.65
2003-10-21,33.40,33.80,33.22,33.64,1048800,31.51
2003-10-20,33.60,33.67,33.12,33.30,1056400,31.19
2003-10-17,34.10,34.22,33.50,33.63,1395800,31.50
2003-10-16,33.62,34.10,33.50,34.06,1129400,31.90
2003-10-15,33.72,33.94,33.48,33.61,1341200,31.48
2003-10-14,33.32,33.49,32.97,33.47,1104200,31.35
2003-10-13,33.35,33.69,33.20,33.28,1112800,31.17
2003-10-10,33.08,33.17,32.95,33.15,988400,31.05
2003-10-09,33.10,33.25,32.95,33.10,1746300,31.00
2003-10-08,33.00,33.06,32.75,32.95,1145300,30.86
2003-10-07,33.02,33.25,32.78,33.00,2152000,30.91
2003-10-06,34.00,34.12,33.30,33.42,1374900,31.30
2003-10-03,34.65,34.81,33.94,34.14,1297300,31.98
2003-10-02,34.44,34.49,33.99,34.22,1133200,32.05
2003-10-01,33.29,34.44,33.29,34.44,1088500,32.26
2003-09-30,33.35,33.60,33.02,33.29,1385800,31.18
2003-09-29,33.58,34.11,33.42,33.80,827900,31.66
2003-09-26,33.53,33.68,33.10,33.60,1067000,31.47
2003-09-25,33.84,33.84,33.43,33.56,966900,31.44
2003-09-24,34.60,34.65,33.34,33.59,1035700,31.46
2003-09-23,34.80,34.90,34.49,34.69,797300,32.49
2003-09-22,35.15,35.15,34.28,34.72,1232700,32.52
2003-09-19,34.30,36.20,34.30,35.37,3305400,33.13
2003-09-18,35.45,36.27,35.38,36.19,1738300,33.90
2003-09-17,35.06,35.58,35.02,35.45,817200,33.21
2003-09-16,34.48,35.12,34.48,35.03,1159800,32.81
2003-09-15,34.50,34.65,34.01,34.51,924900,32.33
2003-09-12,34.40,34.50,34.12,34.44,503400,32.26
2003-09-11,34.47,34.57,34.26,34.41,578000,32.23
2003-09-10,34.02,34.58,34.02,34.42,876700,32.24
2003-09-09,34.75,34.92,34.06,34.21,897600,32.04
2003-09-08,34.43,34.98,34.35,34.96,903200,32.75
2003-09-05,34.60,34.75,34.30,34.30,857500,32.13
2003-09-04,34.64,35.16,34.55,34.73,1462500,32.53
2003-09-03,33.85,34.74,33.73,34.64,2771000,32.45
2003-09-02,32.73,33.63,32.73,33.63,1080600,31.50
2003-08-29,32.65,32.81,32.50,32.74,647800,30.67
2003-08-28,32.84,32.94,32.20,32.74,1990900,30.67
2003-08-27,33.28,33.37,32.76,32.84,1134500,30.76
2003-08-26,33.56,33.63,33.13,33.41,976600,31.24
2003-08-25,33.88,33.88,33.47,33.56,664000,31.38
2003-08-22,33.93,34.00,33.60,33.79,1003800,31.59
2003-08-21,33.44,34.00,33.20,33.89,909300,31.69
2003-08-20,33.95,33.98,33.20,33.29,1006600,31.13
2003-08-19,33.85,34.12,33.60,34.04,793500,31.83
2003-08-18,33.85,34.10,33.60,34.00,1226800,31.79
2003-08-15,33.50,33.75,33.19,33.70,566800,31.51
2003-08-14,33.51,33.80,33.12,33.72,1177100,31.53
2003-08-13,33.50,33.52,32.87,33.45,614900,31.28
2003-08-12,33.16,33.53,33.00,33.49,538900,31.31
2003-08-11,33.15,33.26,32.73,33.17,712800,31.01
2003-08-08,32.98,33.01,32.46,32.98,803100,30.84
2003-08-07,32.20,32.86,32.20,32.86,1617600,30.72
2003-08-06,32.55,32.55,31.90,32.20,1187800,30.11
2003-08-05,33.01,33.10,32.50,32.55,1018300,30.43
2003-08-04,32.95,33.05,32.50,33.01,1636100,30.86
2003-08-01,32.50,33.14,32.15,32.93,2634900,30.79
2003-07-31,33.75,33.77,32.24,32.26,4442700,30.16
2003-07-30,34.44,34.72,34.26,34.36,778100,32.13
2003-07-29,34.55,34.87,34.07,34.50,1327500,32.26
2003-07-28,34.88,34.88,34.41,34.61,997100,32.36
2003-07-25,35.17,35.50,33.78,34.94,2501400,32.67
2003-07-24,34.85,35.05,34.55,34.60,891500,32.35
2003-07-23,35.30,35.34,34.75,34.95,1614600,32.68
2003-07-22,35.25,35.43,34.83,35.29,1217500,33.00
2003-07-21,35.80,35.80,35.25,35.35,798800,33.05
2003-07-18,36.12,36.15,35.73,35.90,1132300,33.57
2003-07-17,36.00,36.20,35.89,36.03,1254900,33.69
2003-07-16,36.00,36.21,35.70,36.13,1468700,33.78
2003-07-15,36.18,36.24,35.80,36.00,886000,33.66
2003-07-14,36.30,36.49,36.00,36.11,962100,33.76
2003-07-11,35.86,36.46,35.84,36.12,919600,33.77
2003-07-10,36.27,36.28,35.53,35.85,792600,33.52
2003-07-09,36.04,36.74,35.82,36.47,1212000,34.10
2003-07-08,35.58,36.16,35.50,36.00,1006000,33.66
2003-07-07,35.43,36.01,35.43,35.66,1281500,33.34
2003-07-03,35.25,35.44,34.91,35.01,865700,32.73
2003-07-02,35.40,35.60,35.10,35.26,1722300,32.97
2003-07-01,35.60,35.61,34.43,35.40,1829800,33.10
2003-06-30,35.92,36.45,35.48,35.74,1687700,33.42
2003-06-27,35.68,36.07,35.61,35.86,1797900,33.53
2003-06-26,34.88,35.92,34.81,35.88,1352600,33.55
2003-06-25,34.87,35.42,34.65,34.81,1676000,32.55
2003-06-24,34.95,35.94,34.85,35.35,1561400,33.05
2003-06-23,35.98,35.98,34.54,34.95,1620800,32.68
2003-06-20,36.35,36.70,35.95,35.98,2207400,33.64
2003-06-19,36.00,36.25,35.60,35.80,1628400,33.47
2003-06-18,36.85,36.99,35.65,35.90,1855700,33.57
2003-06-17,36.60,37.14,36.30,36.94,4416100,34.54
2003-06-16,34.98,36.10,34.83,36.09,2203000,33.74
2003-06-13,34.07,34.71,34.00,34.55,2960600,32.30
2003-06-12,33.98,34.15,33.70,34.03,1864800,31.82
2003-06-11,32.20,33.31,32.15,33.31,1536100,31.15
2003-06-10,32.40,32.46,31.81,32.24,1285400,30.14
2003-06-09,32.80,33.00,32.00,32.27,1334200,30.17
2003-06-06,33.00,34.06,32.30,33.00,2302700,30.86
2003-06-05,31.50,32.32,31.20,32.32,1301500,30.22
2003-06-04,30.80,31.95,30.80,31.80,1728900,29.68
2003-06-03,30.79,31.06,30.51,30.98,1086600,28.91
2003-06-02,30.60,31.11,30.42,30.74,1120100,28.69
2003-05-30,30.11,30.60,30.04,30.32,1429500,28.30
2003-05-29,30.30,30.49,29.97,30.16,1704400,28.15
2003-05-28,30.36,30.60,29.92,30.13,1358200,28.12
2003-05-27,29.20,30.16,29.11,30.11,1435400,28.10
2003-05-23,29.15,29.58,29.14,29.38,1305000,27.42
2003-05-22,28.46,29.48,28.44,29.30,1625500,27.34
2003-05-21,28.12,28.55,28.06,28.47,893700,26.57
2003-05-20,28.17,28.28,27.69,28.21,1859400,26.33
2003-05-19,29.40,29.40,27.91,28.15,2300700,26.27
2003-05-16,29.25,29.42,29.04,29.42,1054500,27.46
2003-05-15,28.99,29.30,28.60,29.30,1445100,27.34
2003-05-14,29.01,29.18,28.50,28.85,854400,26.92
2003-05-13,28.80,29.10,28.47,29.03,1922100,27.09
2003-05-12,28.62,28.80,28.35,28.80,1275000,26.88
2003-05-09,28.54,28.59,28.15,28.50,1606500,26.60
2003-05-08,28.27,28.74,28.10,28.29,1644300,26.40
2003-05-07,28.73,28.94,28.50,28.50,1991000,26.60
2003-05-06,28.97,29.30,28.97,29.07,2116400,27.13
2003-05-05,29.12,29.49,28.83,29.03,1818600,27.09
2003-05-02,28.00,29.45,27.87,29.12,2599000,27.18
2003-05-01,27.78,28.49,27.20,28.03,2529800,26.16
2003-04-30,25.60,28.20,25.60,27.75,8955100,25.90
2003-04-29,24.13,25.02,24.05,24.86,2071600,23.20
2003-04-28,24.15,24.44,23.94,24.35,1556000,22.72
2003-04-25,24.00,24.40,23.90,23.94,1521200,22.34
2003-04-24,24.00,24.23,23.85,24.00,3300400,22.40
2003-04-23,24.32,24.32,22.61,23.60,2952300,22.02
2003-04-22,23.70,24.46,23.43,24.32,1998800,22.70
2003-04-21,24.13,24.15,23.60,23.70,1433400,22.12
2003-04-17,24.69,24.77,23.86,24.05,1898600,22.44
2003-04-16,24.92,25.20,24.46,24.60,1687700,22.96
2003-04-15,24.65,24.98,24.55,24.92,1449100,23.26
2003-04-14,24.49,24.98,24.18,24.98,1134300,23.31
2003-04-11,24.48,24.80,24.45,24.50,1056800,22.86
2003-04-10,24.60,24.60,24.05,24.40,1721000,22.77
2003-04-09,24.82,25.00,24.15,24.17,1467700,22.56
2003-04-08,24.82,24.90,24.42,24.65,1731700,23.00
2003-04-07,25.80,25.80,24.81,24.89,1176600,23.23
2003-04-04,25.65,25.92,24.97,25.23,1568300,23.55
2003-04-03,25.41,26.05,24.00,25.56,3610900,23.85
2003-04-02,25.65,25.69,25.17,25.40,1894400,23.70
2003-04-01,24.93,25.32,24.72,25.31,1267600,23.62
2003-03-31,25.30,25.30,24.81,24.93,917800,23.27
2003-03-28,24.80,25.52,24.80,25.35,1375700,23.66
2003-03-27,25.21,25.22,24.80,25.02,1149400,23.35
2003-03-26,25.40,25.66,25.15,25.31,1215100,23.62
2003-03-25,24.58,25.48,24.55,25.37,1045200,23.68
2003-03-24,24.65,24.83,24.40,24.62,1190200,22.98
2003-03-21,25.20,25.55,24.97,25.41,1857400,23.71
2003-03-20,25.11,25.11,24.20,24.77,1879300,23.12
2003-03-19,24.95,25.22,24.60,25.11,2046000,23.43
2003-03-18,24.59,24.99,24.39,24.80,2830200,23.14
2003-03-17,23.26,24.36,23.06,24.34,3651600,22.72
2003-03-14,23.80,23.80,22.75,22.99,2415400,21.46
2003-03-13,24.57,24.65,23.01,23.70,4589400,22.12
2003-03-12,24.33,24.60,24.26,24.58,2019000,22.94
2003-03-11,24.90,24.95,24.10,24.45,2322400,22.82
2003-03-10,25.60,25.66,24.74,24.80,1383400,23.14
2003-03-07,25.66,25.83,25.45,25.70,1206100,23.98
2003-03-06,25.91,25.91,25.43,25.75,1599800,24.03
2003-03-05,25.72,25.93,25.64,25.91,960700,24.18
2003-03-04,26.25,26.25,25.72,25.72,839400,24.00
2003-03-03,26.50,27.08,26.03,26.22,1333500,24.47
2003-02-28,27.31,27.55,26.20,26.64,2174300,24.86
2003-02-27,26.89,27.38,26.78,27.31,708200,25.49
2003-02-26,27.03,27.50,26.86,26.95,840800,25.10
2003-02-25,26.69,27.12,26.04,27.02,1015700,25.16
2003-02-24,27.40,27.40,26.52,26.66,932100,24.83
2003-02-21,26.98,27.64,26.73,27.49,1594500,25.60
2003-02-20,27.03,27.08,26.88,26.90,1451900,25.05
2003-02-19,27.06,27.14,26.84,27.06,1260100,25.20
2003-02-18,26.30,27.13,26.15,27.13,1645400,25.26
2003-02-14,25.00,26.11,24.39,26.05,4193400,24.26
2003-02-13,26.33,26.36,23.50,25.25,4666200,23.51
2003-02-12,27.05,27.18,26.24,26.43,1294200,24.61
2003-02-11,27.55,27.75,26.83,27.05,994000,25.19
2003-02-10,27.20,27.50,26.84,27.40,1064800,25.51
2003-02-07,26.74,27.06,26.52,27.05,1656700,25.19
2003-02-06,26.67,26.95,26.48,26.54,1143600,24.71
2003-02-05,27.30,27.38,26.90,26.97,1066100,25.11
2003-02-04,27.84,27.89,27.00,27.18,1519100,25.31
2003-02-03,28.43,28.55,27.84,27.84,1509100,25.92
2003-01-31,27.86,28.47,27.78,28.43,965700,26.47
2003-01-30,28.10,29.00,27.88,27.94,1252900,26.02
2003-01-29,28.15,28.82,27.80,28.60,1085000,26.63
2003-01-28,27.82,28.32,27.28,28.28,1404500,26.33
2003-01-27,27.85,27.85,27.15,27.52,1107600,25.63
2003-01-24,28.37,28.80,27.79,27.85,1262500,25.93
2003-01-23,29.30,29.40,27.85,28.44,2694200,26.48
2003-01-22,29.00,29.78,29.00,29.11,2045600,27.11
2003-01-21,28.75,29.24,28.53,28.75,1656600,26.77
2003-01-17,28.05,28.85,28.05,28.50,1200800,26.54
2003-01-16,27.80,28.35,27.80,28.20,1269900,26.26
2003-01-15,28.27,28.29,27.62,27.87,526800,25.95
2003-01-14,27.85,28.29,27.78,28.29,781300,26.34
2003-01-13,28.30,28.49,28.07,28.07,1057100,26.14
2003-01-10,28.18,28.40,27.95,28.18,879900,26.24
2003-01-09,27.90,28.35,27.90,28.35,729700,26.40
2003-01-08,28.10,28.30,27.75,27.85,880200,25.93
2003-01-07,28.20,28.40,27.85,28.13,686000,26.19
2003-01-06,28.20,28.49,27.86,28.36,1301300,26.41
2003-01-03,27.91,28.51,27.91,28.07,1271100,26.14
2003-01-02,27.03,27.98,27.03,27.98,1478900,26.05
2002-12-31,26.58,27.25,26.55,27.03,1210600,25.17
2002-12-30,26.40,26.75,26.11,26.66,1139600,24.83
2002-12-27,26.58,26.71,26.35,26.40,865700,24.58
2002-12-26,26.55,26.88,26.42,26.59,1544400,24.76
2002-12-24,26.30,26.74,26.30,26.66,433800,24.83
2002-12-23,26.40,26.70,26.13,26.47,1172800,24.65
2002-12-20,26.08,26.19,25.22,25.95,3491000,24.16
2002-12-19,26.30,26.80,26.05,26.08,1147100,24.29
2002-12-18,26.45,26.66,26.15,26.50,864000,24.68
2002-12-17,26.90,26.95,26.30,26.82,886800,24.97
2002-12-16,26.69,27.25,26.62,27.05,1066100,25.19
2002-12-13,27.00,27.33,26.70,26.88,926900,25.03
2002-12-12,27.00,27.30,26.76,27.01,1574100,25.15
2002-12-11,26.50,27.31,26.50,26.85,2067900,25.00
2002-12-10,26.38,27.00,25.80,26.55,2100400,24.72
2002-12-09,26.69,27.15,26.32,26.36,1371700,24.55
2002-12-06,26.10,27.05,26.02,26.94,1473500,25.09
2002-12-05,27.13,27.50,26.00,26.30,3655600,24.49
2002-12-04,26.10,27.45,26.00,27.13,2722500,25.26
2002-12-03,26.00,26.78,25.80,26.31,2211700,24.50
2002-12-02,26.01,26.64,26.01,26.38,2544400,24.56
2002-11-29,25.90,26.45,25.90,25.92,581900,24.14
2002-11-27,25.90,26.34,25.90,26.14,1359600,24.34
2002-11-26,26.99,27.15,25.96,25.96,1873200,24.12
2002-11-25,27.55,27.70,26.94,26.94,2178900,25.03
2002-11-22,27.18,27.77,27.13,27.40,1086200,25.46
2002-11-21,27.60,27.66,26.68,27.25,1744000,25.32
2002-11-20,26.88,27.32,26.75,27.20,2859500,25.27
2002-11-19,28.28,28.28,25.50,26.87,3504500,24.96
2002-11-18,28.41,28.94,28.26,28.27,1627300,26.26
2002-11-15,27.65,28.36,27.60,28.01,1724200,26.02
2002-11-14,28.10,28.40,27.30,27.90,1985600,25.92
2002-11-13,28.25,28.99,27.60,27.85,1427900,25.87
2002-11-12,28.95,29.00,28.10,28.50,1251400,26.48
2002-11-11,28.91,29.20,28.48,28.54,901700,26.51
2002-11-08,30.15,30.15,28.35,28.98,1673700,26.92
2002-11-07,30.51,30.70,29.80,30.01,714000,27.88
2002-11-06,30.17,30.68,29.90,30.50,1145700,28.34
2002-11-05,30.80,31.05,29.64,29.97,2199600,27.84
2002-11-04,30.75,31.38,30.55,30.75,1157500,28.57
2002-11-01,29.72,30.83,29.46,30.64,1382000,28.47
2002-10-31,30.59,31.12,29.51,29.81,1929600,27.69
2002-10-30,30.77,31.00,30.30,30.84,1087000,28.65
2002-10-29,31.05,31.25,30.00,30.54,1278600,28.37
2002-10-28,31.95,31.99,31.05,31.13,1716600,28.92
2002-10-25,30.85,31.81,30.70,31.75,1303600,29.50
2002-10-24,31.49,31.54,30.80,31.03,1518500,28.83
2002-10-23,30.87,31.60,30.30,31.46,2741500,29.23
2002-10-22,29.00,31.02,28.82,31.02,4400500,28.82
2002-10-21,28.65,29.75,28.20,29.24,5159200,27.16
2002-10-18,28.95,28.97,28.10,28.51,1820600,26.49
2002-10-17,29.70,29.80,28.97,29.05,1452800,26.99
2002-10-16,29.60,30.00,28.60,29.28,1501000,27.20
2002-10-15,29.61,30.25,29.45,29.85,1617100,27.73
2002-10-14,29.00,29.36,28.25,29.17,979900,27.10
2002-10-11,27.75,29.60,27.50,29.00,2478300,26.94
2002-10-10,26.16,27.27,25.50,27.06,1132700,25.14
2002-10-09,26.50,26.76,25.85,26.12,1356000,24.27
2002-10-08,25.90,26.90,25.20,26.54,1704700,24.66
2002-10-07,25.85,26.20,24.99,25.25,2871000,23.46
2002-10-04,27.60,27.60,25.48,25.80,2180400,23.97
2002-10-03,27.08,27.81,27.00,27.40,1776000,25.46
2002-10-02,27.86,28.25,26.98,27.11,2474900,25.19
2002-10-01,28.20,28.30,27.50,27.89,2385400,25.91
2002-09-30,28.70,28.78,27.59,28.33,1439300,26.32
2002-09-27,29.65,29.88,28.81,28.95,1176800,26.90
2002-09-26,29.60,30.24,29.30,29.84,1200000,27.72
2002-09-25,29.00,29.40,28.81,29.27,1431800,27.19
2002-09-24,28.80,29.04,28.20,28.33,1417800,26.32
2002-09-23,29.00,29.18,28.40,28.99,1047300,26.93
2002-09-20,29.38,29.75,29.28,29.44,1920200,27.35
2002-09-19,29.75,30.00,29.32,29.39,1607900,27.30
2002-09-18,29.70,30.24,29.15,29.95,1487000,27.82
2002-09-17,30.45,30.50,29.20,29.52,2445500,27.42
2002-09-16,31.20,31.33,30.47,31.03,1075600,28.83
2002-09-13,30.70,31.36,30.46,31.34,976100,29.12
2002-09-12,31.30,31.34,30.75,30.85,788800,28.66
2002-09-11,31.70,31.85,31.32,31.50,853900,29.26
2002-09-10,32.15,32.30,31.32,31.69,977900,29.44
2002-09-09,31.77,32.25,31.10,32.04,1148900,29.77
2002-09-06,32.80,32.80,31.48,31.81,2075600,29.55
2002-09-05,33.50,33.50,32.60,33.05,1090600,30.70
2002-09-04,32.30,33.76,32.00,33.67,1488100,31.28
2002-09-03,33.29,33.29,32.26,32.40,949800,30.10
2002-08-30,33.50,33.85,33.20,33.54,627900,31.16
2002-08-29,32.50,33.75,32.50,33.50,998400,31.12
2002-08-28,33.93,33.98,32.89,33.37,1880300,31.00
2002-08-27,35.00,35.25,33.80,33.95,2323400,31.48
2002-08-26,34.78,34.95,34.30,34.83,698300,32.30
2002-08-23,35.00,35.17,34.61,34.71,840300,32.19
2002-08-22,34.50,35.20,34.25,35.00,1290600,32.46
2002-08-21,35.01,35.20,33.90,34.11,1462100,31.63
2002-08-20,34.98,34.98,34.08,34.80,858800,32.27
2002-08-19,34.35,34.98,34.05,34.98,851700,32.44
2002-08-16,34.40,35.00,34.14,34.78,1017500,32.25
2002-08-15,34.50,34.94,34.00,34.43,986500,31.93
2002-08-14,33.10,34.25,32.75,34.16,998700,31.68
2002-08-13,33.89,34.15,33.16,33.20,799800,30.79
2002-08-12,33.40,34.00,33.25,33.88,602800,31.42
2002-08-09,33.40,34.10,32.95,33.80,1172700,31.35
2002-08-08,32.00,33.79,31.70,33.65,1119500,31.21
2002-08-07,31.55,32.21,31.35,32.15,1373300,29.82
2002-08-06,31.00,31.74,30.81,31.14,1212600,28.88
2002-08-05,31.60,31.95,30.20,30.43,1215800,28.22
2002-08-02,32.50,32.50,31.02,31.50,896900,29.21
2002-08-01,32.92,32.93,31.45,31.90,1399900,29.58
2002-07-31,33.70,34.10,32.22,32.92,1533400,30.53
2002-07-30,32.99,34.25,32.70,33.61,1715000,31.17
2002-07-29,31.20,33.00,31.20,32.99,1332700,30.59
2002-07-26,30.59,30.59,29.90,30.53,1085700,28.31
2002-07-25,29.70,30.70,29.05,30.29,1551700,28.09
2002-07-24,27.40,29.79,26.50,29.79,1887900,27.63
2002-07-23,28.80,29.20,28.00,28.17,2180400,26.12
2002-07-22,28.70,28.95,27.23,28.35,1583500,26.29
2002-07-19,29.30,29.77,28.47,28.75,1621300,26.66
2002-07-18,31.10,31.25,30.00,30.01,1555300,27.83
2002-07-17,31.60,31.60,30.78,31.16,1465600,28.90
2002-07-16,29.75,31.30,29.58,30.37,1632500,28.16
2002-07-15,30.15,30.15,28.58,29.85,1029600,27.68
2002-07-12,30.15,31.03,29.65,30.07,1694100,27.89
2002-07-11,29.40,30.50,27.80,29.55,3423200,27.40
2002-07-10,31.00,31.45,29.64,29.95,3270400,27.78
2002-07-09,31.53,31.70,29.49,29.62,1880800,27.47
2002-07-08,32.28,32.40,31.50,31.78,1460300,29.47
2002-07-05,32.75,32.90,32.15,32.55,756900,30.19
2002-07-03,30.65,31.50,30.25,31.46,1409100,29.18
2002-07-02,32.25,32.40,29.40,30.75,4763400,28.52
2002-07-01,33.00,33.28,31.15,32.00,2185800,29.68
2002-06-28,34.65,34.66,32.70,32.70,2858300,30.33
2002-06-27,34.25,35.20,34.10,35.10,2093600,32.55
2002-06-26,32.84,33.96,32.25,33.30,1669400,30.88
2002-06-25,34.85,35.65,33.69,33.84,1282300,31.38
2002-06-24,35.50,35.65,34.40,34.85,1128900,32.32
2002-06-21,36.10,36.70,35.61,35.75,1489000,33.15
2002-06-20,35.80,36.55,35.50,36.25,987600,33.62
2002-06-19,35.75,36.70,35.70,35.97,526400,33.36
2002-06-18,36.25,36.45,35.77,36.06,557500,33.44
2002-06-17,35.42,36.34,34.80,36.34,1456500,33.70
2002-06-14,35.24,35.55,33.06,35.50,1892600,32.92
2002-06-13,35.08,35.43,34.99,35.24,1212800,32.68
2002-06-12,36.10,36.15,34.94,35.33,2827800,32.76
2002-06-11,37.65,37.80,36.20,36.29,1090000,33.65
2002-06-10,36.40,37.90,36.30,37.05,1250000,34.36
2002-06-07,36.00,36.69,36.00,36.57,2945300,33.91
2002-06-06,36.80,36.99,36.29,36.29,669300,33.65
2002-06-05,36.70,37.19,36.45,37.00,870300,34.26
2002-06-04,37.15,37.35,36.65,36.87,1494900,34.14
2002-06-03,37.25,38.05,36.85,37.00,1890800,34.26
2002-05-31,36.50,37.55,36.50,37.50,2474800,34.72
2002-05-30,36.76,37.02,36.25,36.51,1706500,33.80
2002-05-29,36.30,37.05,36.30,36.75,1201000,34.03
2002-05-28,36.30,36.63,36.15,36.50,1021400,33.79
2002-05-24,36.40,36.88,36.05,36.29,1026500,33.60
2002-05-23,36.15,36.74,35.90,36.69,1566300,33.97
2002-05-22,36.49,36.60,35.50,35.95,1089200,33.29
2002-05-21,37.00,37.25,36.32,36.53,1147800,33.82
2002-05-20,37.40,37.70,36.91,37.00,1078800,34.26
2002-05-17,37.55,37.74,37.05,37.39,1790400,34.62
2002-05-16,38.10,38.10,37.20,37.40,1692600,34.63
2002-05-15,37.10,38.96,37.10,38.10,2005300,35.28
2002-05-14,36.85,37.45,36.72,37.02,1881000,34.28
2002-05-13,37.85,37.85,36.45,36.60,2031900,33.89
2002-05-10,38.25,38.25,37.65,37.82,1429000,35.02
2002-05-09,38.90,38.99,38.49,38.59,1304000,35.73
2002-05-08,39.10,39.39,38.40,39.00,2277300,36.11
2002-05-07,39.89,39.89,38.76,38.98,2261700,36.09
2002-05-06,40.36,40.58,39.70,39.89,2028400,36.93
2002-05-03,41.40,41.40,40.55,41.20,1336400,38.15
2002-05-02,41.25,41.53,40.00,41.50,2869800,38.42
2002-05-01,42.00,42.09,40.79,41.60,2366900,38.52
2002-04-30,41.00,41.00,38.90,40.39,3138500,37.40
2002-04-29,41.70,41.71,40.30,40.75,1449200,37.73
2002-04-26,40.99,41.95,40.11,41.81,2923200,38.71
2002-04-25,38.64,41.00,38.64,40.42,3040300,37.42
2002-04-24,38.70,39.39,38.60,38.63,766000,35.77
2002-04-23,38.99,39.00,38.10,38.64,1294600,35.78
2002-04-22,39.50,40.20,39.45,39.53,3438400,36.60
2002-04-19,37.80,38.90,37.40,38.74,1297600,35.87
2002-04-18,37.32,38.56,37.05,38.43,1821100,35.58
2002-04-17,36.85,37.15,36.60,36.85,1153600,34.12
2002-04-16,36.40,37.16,36.40,37.02,833900,34.28
2002-04-15,36.72,36.84,35.81,36.23,975700,33.54
2002-04-12,36.50,37.00,36.25,36.62,809100,33.91
2002-04-11,36.85,37.99,36.24,36.24,1415800,33.55
2002-04-10,35.55,36.75,35.53,36.71,2008800,33.99
2002-04-09,35.70,35.93,35.48,35.52,1459200,32.89
2002-04-08,35.00,35.80,34.91,35.58,1297500,32.94
2002-04-05,35.90,35.91,34.50,35.18,2532100,32.57
2002-04-04,36.52,36.52,35.03,35.60,3663000,32.96
2002-04-03,37.15,37.15,36.52,36.80,1263400,34.07
2002-04-02,37.65,37.68,37.26,37.32,830400,34.55
2002-04-01,37.68,38.08,37.40,37.80,851700,35.00
2002-03-28,37.70,37.95,37.20,37.43,1014300,34.66
2002-03-27,37.55,38.05,37.29,37.83,972500,35.03
2002-03-26,37.95,38.40,37.32,37.52,1228900,34.74
2002-03-25,38.64,38.70,37.85,38.09,687300,35.27
2002-03-22,37.99,38.80,37.53,38.39,1031900,35.54
2002-03-21,37.10,38.08,37.07,37.93,810100,35.12
2002-03-20,38.42,38.49,37.24,37.26,2253100,34.50
2002-03-19,38.11,39.10,37.95,38.97,3217500,36.08
2002-03-18,38.25,38.70,37.66,38.11,3569100,35.29
2002-03-15,37.00,37.34,36.75,37.22,2454400,34.46
2002-03-14,35.35,36.44,35.35,36.27,2594000,33.58
2002-03-13,34.53,36.00,34.50,35.36,3036400,32.74
2002-03-12,33.93,34.55,33.50,34.53,2046600,31.97
2002-03-11,33.48,34.15,33.42,33.94,2038000,31.42
2002-03-08,33.24,33.53,33.10,33.42,2701900,30.94
2002-03-07,32.75,33.34,32.40,32.92,2962600,30.48
2002-03-06,31.50,32.28,30.72,32.07,4512100,29.69
2002-03-05,32.19,32.20,30.40,30.81,6182400,28.53
2002-03-04,33.90,34.30,32.19,32.19,3765200,29.80
2002-03-01,35.60,35.60,33.40,33.70,2539100,31.20
2002-02-28,34.80,35.66,34.70,35.25,1525900,32.64
2002-02-27,34.65,35.50,34.61,34.67,1656600,32.10
2002-02-26,34.40,34.52,33.91,34.11,2846600,31.53
2002-02-25,35.15,35.38,33.25,33.96,3308800,31.39
2002-02-22,35.90,36.06,35.35,35.38,771900,32.70
2002-02-21,36.10,36.70,35.90,36.06,756900,33.33
2002-02-20,36.15,36.15,35.50,36.02,1111100,33.29
2002-02-19,36.55,36.91,36.03,36.04,890100,33.31
2002-02-15,37.69,37.69,36.69,36.94,1056800,34.14
2002-02-14,37.35,37.81,37.31,37.50,1104000,34.66
2002-02-13,37.57,37.98,37.13,37.30,833200,34.47
2002-02-12,36.50,37.30,36.40,37.09,843200,34.28
2002-02-11,36.55,37.00,36.38,36.75,767700,33.97
2002-02-08,36.71,37.20,36.18,36.45,1421200,33.69
2002-02-07,36.80,37.26,36.47,36.95,1232600,34.15
2002-02-06,37.50,37.60,36.79,36.89,1851800,34.10
2002-02-05,37.00,37.91,36.95,37.50,2074800,34.66
2002-02-04,37.75,37.90,37.11,37.15,1086600,34.34
2002-01-31,37.80,38.72,37.60,38.50,1224800,35.58
2002-01-30,38.00,38.70,37.73,38.20,892600,35.31
2002-01-29,39.00,39.18,38.01,38.15,686700,35.26
2002-01-28,39.51,39.55,38.95,39.22,1450800,36.25
2002-01-25,39.20,39.40,38.83,39.26,879400,36.29
2002-01-24,39.26,39.48,38.89,39.00,1289900,36.05
2002-01-23,39.00,39.29,38.86,39.25,2363600,36.28
2002-01-22,38.25,38.99,38.20,38.94,2752600,35.99
2002-01-18,37.04,37.40,36.85,36.95,1427600,34.15
2002-01-17,36.35,37.16,36.11,37.05,1753600,34.24
2002-01-16,35.85,36.61,35.55,35.55,1407500,32.86
2002-01-15,36.50,36.70,35.50,35.86,1725000,33.14
2002-01-14,35.95,37.30,35.94,36.70,1683000,33.92
2002-01-11,35.20,36.05,35.15,35.84,1353000,33.13
2002-01-10,34.95,35.60,34.50,34.80,3396900,32.16
2002-01-09,36.00,36.39,35.04,35.11,1812300,32.45
2002-01-08,36.25,36.30,35.15,35.60,2169900,32.90
2002-01-07,36.27,36.80,36.25,36.36,677000,33.61
2002-01-04,37.15,37.17,36.19,36.60,1370500,33.83
2002-01-03,37.35,37.80,37.01,37.35,1010200,34.52
2002-01-02,37.30,37.88,37.00,37.47,1383600,34.63
2001-12-31,37.39,37.70,36.96,37.40,784900,34.57
2001-12-28,37.00,37.44,37.00,37.20,547200,34.38
2001-12-27,37.05,37.18,36.80,37.15,616100,34.34
2001-12-26,37.05,37.47,36.80,36.88,446500,34.09
2001-12-24,37.23,37.50,37.05,37.18,284300,34.36
2001-12-21,36.99,37.39,36.67,37.21,872300,34.39
2001-12-20,36.74,37.20,36.74,36.79,438400,34.00
2001-12-19,37.46,37.46,36.95,37.10,875100,34.29
2001-12-18,37.00,38.00,36.91,37.49,1348300,34.65
2001-12-17,36.37,37.08,36.21,37.01,762900,34.21
2001-12-14,36.10,37.00,35.75,36.62,1449100,33.85
2001-12-13,35.15,36.37,35.15,36.24,933600,33.49
2001-12-12,35.97,36.15,34.78,35.56,712700,32.87
2001-12-11,35.86,36.25,35.72,35.72,960500,33.01
2001-12-10,36.43,36.43,35.60,35.61,716600,32.91
2001-12-07,36.10,36.55,35.70,36.23,1027600,33.49
2001-12-06,37.20,37.30,35.94,36.00,1825600,33.27
2001-12-05,36.70,37.24,36.70,36.80,951500,34.01
2001-12-04,37.30,37.44,37.10,37.24,1158900,34.42
2001-12-03,37.37,37.48,37.26,37.26,775700,34.44
2001-11-30,37.14,37.43,37.08,37.27,1008900,34.45
2001-11-29,37.75,37.85,37.00,37.15,1345600,34.34
2001-11-28,37.95,38.11,37.17,37.40,1111500,34.51
2001-11-27,38.00,38.40,37.65,37.76,2342200,34.84
2001-11-26,37.60,37.60,36.95,37.46,1348200,34.57
2001-11-23,37.56,37.68,37.20,37.50,287700,34.60
2001-11-21,37.37,38.00,37.27,37.60,1009800,34.70
2001-11-20,36.93,37.67,36.85,37.37,1555300,34.48
2001-11-19,36.31,36.95,36.25,36.93,878800,34.08
2001-11-16,36.10,36.42,35.98,36.05,1214900,33.27
2001-11-15,35.65,36.40,35.62,36.10,1131300,33.31
2001-11-14,35.70,36.15,35.55,35.82,974500,33.05
2001-11-13,35.50,36.00,35.16,35.50,943900,32.76
2001-11-12,35.20,35.71,34.66,35.45,466100,32.71
2001-11-09,34.86,35.30,34.45,35.21,1826400,32.49
2001-11-08,36.10,36.10,34.44,34.55,1884600,31.88
2001-11-07,35.93,36.18,35.67,35.75,1394700,32.99
2001-11-06,36.62,37.20,35.57,35.99,1215800,33.21
2001-11-05,36.45,36.99,36.40,36.56,704200,33.74
2001-11-02,35.95,36.65,35.60,36.36,1006700,33.55
2001-11-01,37.15,37.19,35.73,35.95,2734000,33.17
2001-10-31,37.49,37.61,36.72,36.99,1810500,34.13
2001-10-30,39.20,39.20,37.05,37.06,2153200,34.20
2001-10-29,39.95,39.98,39.34,39.44,855300,36.39
2001-10-26,39.35,39.92,38.93,39.81,1351500,36.74
2001-10-25,38.64,39.00,38.15,38.87,728400,35.87
2001-10-24,39.30,39.50,38.34,38.49,1646300,35.52
2001-10-23,38.23,39.40,38.23,38.95,3147700,35.94
2001-10-22,36.45,37.55,36.30,37.39,1208900,34.50
2001-10-19,36.70,36.89,36.27,36.49,1191900,33.67
2001-10-18,37.26,37.35,36.33,36.52,920600,33.70
2001-10-17,37.80,37.86,37.21,37.30,832000,34.42
2001-10-16,37.40,37.96,37.15,37.80,1078300,34.88
2001-10-15,36.00,37.50,36.00,37.27,994900,34.39
2001-10-12,36.75,36.90,36.20,36.50,1593200,33.68
2001-10-11,37.97,38.22,36.20,36.43,2747900,33.62
2001-10-10,38.40,38.71,38.10,38.22,947600,35.27
2001-10-09,38.20,38.55,38.15,38.29,989900,35.33
2001-10-08,38.47,38.48,37.61,38.11,964300,35.17
2001-10-05,38.70,38.74,37.90,38.49,894600,35.52
2001-10-04,39.00,39.20,38.40,38.60,1198900,35.62
2001-10-03,38.35,39.00,38.20,38.91,1208500,35.90
2001-10-02,37.98,38.80,37.98,38.70,778100,35.71
2001-10-01,37.79,38.45,37.65,38.45,1040000,35.48
2001-09-28,37.85,38.30,37.60,37.79,1878500,34.87
2001-09-27,36.75,37.50,36.65,37.37,1439400,34.48
2001-09-26,35.50,36.50,35.45,36.50,2178500,33.68
2001-09-25,33.50,35.19,33.50,35.19,1907800,32.47
2001-09-24,34.15,35.00,34.10,34.37,1872600,31.72
2001-09-21,34.75,35.00,33.79,34.11,2465400,31.48
2001-09-20,36.35,36.80,35.10,35.70,1295300,32.94
2001-09-19,37.00,37.70,35.61,36.87,1232400,34.02
2001-09-18,37.13,37.29,36.06,37.09,874500,34.23
2001-09-17,39.00,39.00,36.60,36.99,1042700,34.13
2001-09-10,39.60,39.75,38.66,39.05,1501300,36.03
2001-09-07,39.90,40.03,39.40,39.85,1023900,36.77
2001-09-06,39.50,40.30,39.50,40.13,1150100,37.03
2001-09-05,39.50,40.52,39.15,40.42,1417000,37.30
2001-09-04,39.55,40.15,39.50,40.01,693600,36.92
2001-08-31,38.70,40.00,38.70,39.25,699300,36.22
2001-08-30,39.17,39.88,38.56,38.88,1386600,35.88
2001-08-29,39.50,39.56,39.05,39.27,845800,36.24
2001-08-28,39.90,40.10,39.17,39.51,631700,36.40
2001-08-27,39.90,40.20,39.72,39.83,1061400,36.70
2001-08-24,39.85,39.99,39.18,39.95,1178900,36.81
2001-08-23,39.10,40.10,39.09,40.10,1163700,36.95
2001-08-22,39.69,39.95,39.05,39.58,1360700,36.47
2001-08-21,39.30,39.95,39.30,39.66,994600,36.54
2001-08-20,40.44,40.44,39.09,39.66,1055200,36.54
2001-08-17,40.60,40.75,40.22,40.44,1226700,37.26
2001-08-16,40.25,40.60,40.05,40.60,1261100,37.41
2001-08-15,40.70,40.85,40.37,40.58,1750800,37.39
2001-08-14,39.98,40.65,39.66,40.20,2440900,37.04
2001-08-13,38.24,39.87,38.20,39.75,1707800,36.62
2001-08-10,37.48,38.95,37.40,38.49,928700,35.46
2001-08-09,38.15,38.15,36.10,37.23,2392700,34.30
2001-08-08,38.50,38.99,37.65,37.99,1474600,35.00
2001-08-07,39.55,39.60,38.97,39.00,1227200,35.93
2001-08-06,39.69,40.10,39.40,39.40,1057500,36.30
2001-08-03,39.89,39.89,39.00,39.70,947200,36.58
2001-08-02,40.64,40.80,39.51,39.64,1518000,36.52
2001-08-01,41.05,41.42,40.25,40.39,1927100,37.21
2001-07-31,40.00,41.50,39.70,41.45,3590000,38.19
2001-07-30,39.40,40.17,39.06,40.12,2662200,36.97
2001-07-27,39.00,39.48,38.76,38.95,1983400,35.89
2001-07-26,38.15,38.95,37.96,38.65,1870600,35.61
2001-07-25,38.25,39.13,38.05,38.40,4795300,35.38
2001-07-24,38.35,38.50,36.91,37.85,2020700,34.87
2001-07-23,36.78,38.10,36.78,38.02,4839800,35.03
2001-07-20,36.50,36.77,36.49,36.65,1003100,33.77
2001-07-19,36.20,36.63,36.05,36.26,1313700,33.41
2001-07-18,35.70,36.13,35.60,35.98,942400,33.15
2001-07-17,36.15,36.39,35.96,36.10,1423200,33.26
2001-07-16,36.50,37.00,36.10,36.40,896500,33.54
2001-07-13,36.75,37.32,36.07,36.50,1756100,33.63
2001-07-12,36.80,37.40,36.52,37.40,1273700,34.46
2001-07-11,36.65,37.04,36.57,36.95,785500,34.04
2001-07-10,36.76,36.90,36.50,36.90,1861800,34.00
2001-07-09,36.36,36.80,36.06,36.55,835100,33.68
2001-07-06,36.36,36.61,35.56,36.36,2275100,33.50
2001-07-05,37.10,37.10,35.85,36.11,476600,33.27
2001-07-03,37.15,37.15,36.65,37.10,886500,34.18
2001-07-02,37.30,37.50,36.50,36.82,1235100,33.92
2001-06-29,36.60,37.21,36.52,37.12,1433600,34.20
2001-06-28,36.97,37.48,36.86,36.88,1815500,33.98
2001-06-27,36.91,37.00,36.00,36.97,1458800,34.06
2001-06-26,36.45,36.98,36.40,36.94,734500,34.04
2001-06-25,36.50,37.00,36.42,37.00,2072300,34.09
2001-06-22,36.40,36.75,36.11,36.50,1053700,33.63
2001-06-21,36.15,36.83,36.15,36.80,1203400,33.91
2001-06-20,35.60,36.36,35.60,36.20,1237300,33.35
2001-06-19,35.40,35.74,34.93,35.52,1294300,32.73
2001-06-18,34.78,35.45,34.75,35.40,1324000,32.62
2001-06-15,34.70,34.99,34.59,34.78,1465700,32.05
2001-06-14,35.18,35.18,34.48,34.71,805300,31.98
2001-06-13,34.75,35.13,34.60,34.97,1036800,32.22
2001-06-12,34.25,34.50,33.90,34.36,531900,31.66
2001-06-11,35.50,35.55,34.59,34.77,701700,32.04
2001-06-08,35.25,35.60,35.22,35.55,938800,32.75
2001-06-07,34.00,35.18,34.00,35.12,1924900,32.36
2001-06-06,34.46,34.54,33.46,33.68,925100,31.03
2001-06-05,34.50,34.55,34.20,34.46,1008100,31.75
2001-06-04,34.00,34.51,33.92,34.32,557900,31.62
2001-06-01,34.50,34.56,33.80,34.11,839600,31.43
2001-05-31,33.55,34.61,33.50,34.57,1163900,31.85
2001-05-30,34.03,34.60,33.94,34.02,594900,31.29
2001-05-29,34.45,34.75,33.96,34.03,943700,31.30
2001-05-25,33.60,35.00,33.55,34.58,2956400,31.80
2001-05-24,34.25,34.26,33.40,33.41,850700,30.73
2001-05-23,33.65,34.50,33.21,34.39,952100,31.63
2001-05-22,33.50,34.23,33.17,34.01,589200,31.28
2001-05-21,33.75,34.25,33.60,33.87,734800,31.15
2001-05-18,34.00,34.00,33.70,33.94,595200,31.22
2001-05-17,34.05,34.25,33.78,34.00,1877900,31.27
2001-05-16,33.25,34.25,32.90,34.15,1184300,31.41
2001-05-15,33.40,33.40,33.01,33.29,826600,30.62
2001-05-14,33.50,33.75,33.20,33.40,988800,30.72
2001-05-11,33.70,33.93,33.26,33.50,3615900,30.81
2001-05-10,33.76,33.90,33.49,33.90,559400,31.18
2001-05-09,32.90,33.76,32.78,33.67,1763200,30.97
2001-05-08,33.00,33.40,32.33,33.12,1298300,30.46
2001-05-07,32.71,32.94,32.24,32.76,998300,30.13
2001-05-04,32.24,32.83,31.80,32.80,1114500,30.17
2001-05-03,32.50,32.50,31.51,32.24,1192800,29.65
2001-05-02,31.70,32.30,31.36,32.30,2042600,29.71
2001-05-01,31.40,31.69,31.10,31.57,2894000,29.04
2001-04-30,30.95,31.64,30.45,30.79,3295300,28.31
2001-04-27,27.30,27.50,27.00,27.21,859300,25.03
2001-04-26,26.80,27.19,26.50,26.79,889300,24.64
2001-04-25,27.21,27.50,26.02,26.92,1465200,24.76
2001-04-24,27.10,27.33,27.10,27.21,711600,25.03
2001-04-23,27.35,27.60,27.23,27.56,542900,25.35
2001-04-20,27.05,27.35,26.91,27.35,727200,25.15
2001-04-19,27.95,28.00,27.16,27.56,586600,25.35
2001-04-18,27.70,28.39,27.50,28.01,810000,25.76
2001-04-17,26.90,27.75,26.90,27.75,515800,25.52
2001-04-16,27.20,27.74,26.94,27.37,844200,25.17
2001-04-12,26.25,27.25,26.15,27.25,774200,25.06
2001-04-11,25.80,26.75,25.30,26.60,1081400,24.47
2001-04-10,25.45,26.51,25.21,26.00,1004400,23.91
2001-04-09,25.34,25.77,25.16,25.41,1179000,23.37
2001-04-06,25.95,26.35,25.15,25.34,1203600,23.31
2001-04-05,25.74,26.50,25.00,25.91,1078300,23.83
2001-04-04,25.80,25.95,24.85,25.73,1754800,23.66
2001-04-03,26.72,26.79,25.90,26.36,1244600,24.24
2001-04-02,26.94,27.41,26.65,26.97,857800,24.81
2001-03-30,26.40,26.87,26.06,26.75,729600,24.60
2001-03-29,26.30,27.15,26.30,26.75,735500,24.60
2001-03-28,26.25,26.88,25.85,26.26,802200,24.15
2001-03-27,27.00,27.00,26.09,26.24,1376100,24.13
2001-03-26,26.55,27.25,25.87,26.77,1558200,24.62
2001-03-23,24.85,26.69,24.69,26.34,1159800,24.23
2001-03-22,25.35,25.55,23.40,23.98,1219600,22.06
2001-03-21,25.70,25.98,25.13,25.51,897500,23.46
2001-03-20,26.00,26.90,25.86,26.05,1071700,23.96
2001-03-19,25.65,26.26,25.20,25.98,1268700,23.89
2001-03-16,25.05,25.59,24.10,24.98,1480700,22.98
2001-03-15,26.49,26.60,25.50,25.99,1178300,23.90
2001-03-14,27.00,27.25,26.00,26.49,1037700,24.36
2001-03-13,27.65,27.65,26.50,27.28,1503300,25.09
2001-03-12,28.75,28.76,27.71,27.90,1356700,25.66
2001-03-09,28.90,29.54,28.40,28.75,685800,26.44
2001-03-08,28.95,29.45,28.60,29.36,1033200,27.00
2001-03-07,29.10,29.11,28.20,28.61,895400,26.31
2001-03-06,29.85,30.19,28.86,29.15,616900,26.81
2001-03-05,29.95,30.43,29.19,29.99,630200,27.58
2001-03-02,30.75,31.38,30.20,30.34,1296200,27.90
2001-03-01,29.15,29.99,29.00,29.85,969600,27.45
2001-02-28,30.50,30.51,28.75,29.08,3359300,26.75
2001-02-27,32.50,32.65,30.71,30.71,1515900,28.25
2001-02-26,31.46,32.56,31.45,32.54,1171300,29.87
2001-02-23,32.50,32.51,30.86,31.46,1143000,28.88
2001-02-22,33.69,33.70,32.28,32.53,1435400,29.86
2001-02-21,33.00,34.00,32.94,33.68,863200,30.92
2001-02-20,33.05,33.55,32.21,32.75,1006300,30.07
2001-02-16,32.75,33.24,32.70,33.04,654000,30.33
2001-02-15,33.15,33.24,32.78,33.00,962800,30.30
2001-02-14,33.85,33.85,33.05,33.29,910500,30.56
2001-02-13,34.00,34.21,33.59,33.85,1150500,31.08
2001-02-12,33.90,33.97,33.49,33.67,640100,30.91
2001-02-09,34.15,34.59,33.97,34.00,2083000,31.21
2001-02-08,34.00,34.25,33.30,34.08,777900,31.29
2001-02-07,33.90,33.97,33.49,33.67,640100,30.91
2001-02-06,33.30,34.20,33.30,33.70,1269700,30.94
2001-02-05,33.71,33.95,33.41,33.55,1584400,30.80
2001-02-02,33.10,33.75,33.10,33.25,1355300,30.52
2001-02-01,33.25,33.34,32.73,33.02,881900,30.31
2001-01-31,32.52,32.75,32.35,32.67,841200,29.99
2001-01-30,32.05,32.95,32.05,32.55,930300,29.88
2001-01-29,32.20,33.00,31.70,32.27,860200,29.63
2001-01-26,31.83,32.25,31.15,31.99,1049900,29.37
2001-01-25,31.40,32.08,30.85,31.82,1479700,29.21
2001-01-24,31.70,31.74,30.88,31.35,3335600,28.78
2001-01-23,30.00,32.50,29.80,31.80,4126000,29.19
2001-01-22,28.00,29.50,28.00,29.00,1666100,26.62
2001-01-19,29.40,29.45,27.62,27.70,2648500,25.43
2001-01-18,30.70,31.11,28.70,29.43,2038600,27.02
2001-01-17,31.25,31.75,30.49,30.89,661300,28.36
2001-01-16,31.10,31.59,30.00,31.49,1282700,28.91
2001-01-12,31.80,31.80,31.10,31.50,1187700,28.92
2001-01-11,32.75,32.75,31.24,31.30,759000,28.73
2001-01-10,31.30,32.94,31.20,32.75,1068100,30.07
2001-01-09,31.00,31.70,31.00,31.54,529400,28.96
2001-01-08,30.60,31.33,30.50,31.00,723100,28.46
2001-01-05,31.40,31.90,30.31,30.50,1062000,28.00
2001-01-04,34.50,34.50,30.90,31.76,1983000,29.16
2001-01-03,35.09,35.35,34.44,34.50,828500,31.67
2001-01-02,35.89,35.91,35.13,35.14,801900,32.26
2000-12-29,35.80,37.00,35.75,35.89,1071400,32.95
2000-12-28,34.25,35.69,33.60,35.65,2225800,32.73
2000-12-27,34.40,34.60,33.80,34.50,761400,31.67
2000-12-26,33.50,34.68,33.42,34.40,865100,31.58
2000-12-22,33.55,33.66,32.90,33.65,461000,30.89
2000-12-21,33.80,33.85,33.05,33.60,611100,30.85
2000-12-20,33.50,34.30,33.39,34.30,985300,31.49
2000-12-19,33.48,34.24,33.26,33.85,1211700,31.08
2000-12-18,33.10,33.50,33.10,33.30,1159200,30.57
2000-12-15,33.25,33.25,32.30,32.90,2257000,30.20
2000-12-14,32.50,32.90,31.76,32.60,767600,29.93
2000-12-13,32.25,32.63,31.75,32.00,1804500,29.38
2000-12-12,32.61,32.61,31.97,32.25,1075500,29.61
2000-12-11,32.90,33.20,32.66,32.80,1444600,30.11
2000-12-08,33.25,33.25,32.20,32.70,945500,30.02
2000-12-07,32.60,33.60,32.45,32.67,665600,29.99
2000-12-06,33.00,33.15,32.30,32.60,1144500,29.93
2000-12-05,33.51,33.51,32.99,33.18,1532000,30.46
2000-12-04,33.50,33.75,33.00,33.50,751500,30.75
2000-12-01,32.88,34.12,32.88,33.50,1377300,30.75
2000-11-30,32.94,33.19,32.69,32.88,1275700,30.18
2000-11-29,32.50,33.06,32.50,32.88,679400,30.18
2000-11-28,32.94,33.94,32.50,33.06,775500,30.30
2000-11-27,32.00,33.00,32.00,32.94,700300,30.18
2000-11-24,32.12,32.25,31.81,32.12,562600,29.44
2000-11-22,32.38,32.44,31.56,32.38,1371100,29.67
2000-11-21,31.75,33.31,31.62,32.62,2078000,29.90
2000-11-20,31.38,31.94,31.31,31.50,1179100,28.87
2000-11-17,31.75,32.50,30.06,31.38,4699000,28.75
2000-11-16,35.19,35.19,33.50,34.00,2533100,31.16
2000-11-15,34.06,35.75,33.88,35.19,2546600,32.24
2000-11-14,33.62,34.62,33.19,34.12,1166000,31.27
2000-11-13,34.62,34.62,32.75,33.81,1229800,30.98
2000-11-10,34.56,35.12,34.50,34.69,1569000,31.79
2000-11-09,34.88,35.50,34.12,34.81,3003000,31.90
2000-11-08,32.94,35.12,32.94,34.62,3171300,31.73
2000-11-07,33.00,33.06,32.00,32.81,1121400,30.07
2000-11-06,33.50,33.50,32.38,32.75,1377400,30.01
2000-11-03,33.00,33.50,32.88,33.31,1784000,30.53
2000-11-02,32.25,33.12,30.50,32.81,4245400,30.07
2000-11-01,27.88,30.50,27.88,30.38,1663400,27.83
2000-10-31,28.31,28.62,27.31,28.06,703700,25.72
2000-10-30,28.25,28.44,27.75,28.25,893100,25.89
2000-10-27,28.00,28.75,27.88,28.44,1366600,26.06
2000-10-26,26.12,27.38,26.00,27.38,1110100,25.09
2000-10-25,26.00,26.75,25.31,26.31,2475400,24.11
2000-10-24,26.50,27.81,23.88,25.31,7114100,23.20
2000-10-23,29.88,30.00,28.81,29.62,2282400,27.15
2000-10-20,30.00,30.75,29.75,30.00,4221800,27.49
2000-10-19,30.62,30.88,29.88,30.00,5527100,27.49
2000-10-18,30.12,30.62,30.00,30.50,3442100,27.95
2000-10-17,30.31,30.94,30.06,30.25,1988700,27.72
2000-10-16,30.00,30.81,30.00,30.50,1195200,27.95
2000-10-13,30.81,30.94,29.12,30.00,1475500,27.49
2000-10-12,31.56,31.69,30.00,31.06,1320200,28.46
2000-10-11,31.75,32.00,31.38,31.56,856200,28.92
2000-10-10,32.12,32.44,31.50,31.94,1591800,29.27
2000-10-09,32.25,32.50,31.88,32.00,701500,29.32
2000-10-06,33.06,33.44,32.12,32.25,1677400,29.55
2000-10-05,32.88,33.69,32.75,33.06,1072600,30.30
2000-10-04,32.88,33.25,32.56,33.06,1770300,30.30
2000-10-03,31.81,32.94,31.75,32.50,3018800,29.78
2000-10-02,30.56,31.56,30.50,31.56,983100,28.92
2000-09-29,30.00,30.94,30.00,30.56,1370900,28.01
2000-09-28,30.06,30.94,29.69,30.50,1606000,27.95
2000-09-27,30.50,30.69,29.81,30.12,1711700,27.61
2000-09-26,30.25,31.44,30.00,30.50,2460800,27.95
2000-09-25,29.94,30.50,29.56,30.38,1439600,27.83
2000-09-22,29.75,30.00,28.88,29.62,1147800,27.15
2000-09-21,29.88,30.25,29.31,29.81,1458100,27.32
2000-09-20,29.56,30.00,29.06,29.88,1689100,27.38
2000-09-19,28.00,29.75,27.88,29.56,2985400,27.09
2000-09-18,27.56,28.25,27.12,27.62,1165100,25.31
2000-09-15,28.75,28.75,27.31,28.00,1969400,25.66
2000-09-14,29.00,29.00,27.81,28.31,2597600,25.94
2000-09-13,25.75,28.62,25.69,28.00,3798000,25.66
2000-09-12,24.94,25.88,24.94,25.75,1700900,23.60
2000-09-11,25.62,25.81,24.88,24.94,1657400,22.85
2000-09-08,25.75,26.38,25.50,25.88,1578500,23.71
2000-09-07,24.88,25.44,24.31,25.44,1987700,23.31
2000-09-06,24.88,25.00,24.75,24.88,721600,22.79
2000-09-05,24.12,24.88,24.12,24.88,813400,22.79
2000-09-01,25.00,25.19,24.75,24.81,886200,22.74
2000-08-31,24.88,25.62,24.75,24.95,761600,22.87
2000-08-30,25.06,25.19,25.00,25.06,452300,22.97
2000-08-25,25.81,25.94,25.50,25.62,352400,23.43
2000-08-24,25.31,26.00,25.19,25.69,933900,23.48
2000-08-23,25.31,25.50,25.00,25.12,394600,22.97
2000-08-22,25.00,25.88,24.94,25.50,1209100,23.31
2000-08-21,24.81,25.19,24.81,25.06,611500,22.91
2000-08-18,24.88,25.19,24.88,25.00,1016400,22.86
2000-08-17,25.12,25.44,25.00,25.12,828100,22.97
2000-08-16,24.81,25.00,24.75,24.88,560200,22.74
2000-08-15,25.00,25.00,24.75,24.81,371600,22.68
2000-08-14,24.56,25.44,24.56,25.12,1174700,22.97
2000-08-11,23.88,24.81,23.75,24.56,910800,22.46
2000-08-10,24.06,24.06,23.69,23.88,452500,21.83
2000-08-09,24.12,24.50,23.88,23.88,797200,21.83
2000-08-08,24.12,24.75,23.88,24.62,1058300,22.51
2000-08-07,23.94,24.19,23.50,24.12,476900,22.06
2000-08-04,24.00,24.12,23.38,23.94,606700,21.88
2000-08-03,24.25,24.50,23.75,24.00,684900,21.94
2000-08-02,24.62,24.62,23.88,24.06,1358900,22.00
2000-08-01,24.44,24.94,24.31,24.62,788700,22.51
2000-07-31,24.50,24.56,23.94,24.38,755900,22.28
2000-07-28,24.69,24.81,24.19,24.44,1332800,22.34
2000-07-27,25.25,25.31,24.44,24.69,910900,22.57
2000-07-26,25.38,25.38,23.88,24.50,1713400,22.40
2000-07-25,27.00,27.00,25.00,25.62,2223900,23.43
2000-07-24,25.06,27.31,25.06,26.88,3150800,24.57
2000-07-21,25.44,25.50,24.94,25.50,414300,23.31
2000-07-20,25.00,25.75,24.94,25.38,708000,23.20
2000-07-19,25.00,25.19,24.81,24.94,869400,22.80
2000-07-18,25.38,25.38,24.88,25.12,1300300,22.97
2000-07-17,25.56,25.69,25.06,25.47,1192200,23.28
2000-07-14,24.69,25.69,24.50,25.56,2391700,23.37
2000-07-13,23.06,24.69,23.00,24.56,2630200,22.46
2000-07-12,23.69,23.69,22.75,23.19,1247500,21.20
2000-07-11,23.38,23.56,23.12,23.44,1554700,21.43
2000-07-10,22.00,23.25,22.00,23.19,1511100,21.20
2000-07-07,22.81,22.81,22.00,22.00,713800,20.11
2000-07-06,22.44,23.31,22.19,22.62,2390200,20.68
2000-07-05,20.94,22.44,20.69,22.12,1813500,20.23
2000-07-03,20.94,21.25,20.75,20.88,257100,19.08
2000-06-30,20.38,21.06,20.38,20.94,846900,19.14
2000-06-29,20.38,20.50,19.94,20.50,672800,18.74
2000-06-28,20.44,20.50,20.19,20.44,565200,18.68
2000-06-27,20.44,20.88,20.38,20.38,1024300,18.63
2000-06-26,20.19,20.62,20.19,20.44,728200,18.68
2000-06-23,20.38,20.44,19.94,20.12,840900,18.40
2000-06-22,20.50,20.94,20.19,20.38,986900,18.63
2000-06-21,20.75,21.50,20.62,21.50,1120000,19.66
2000-06-20,21.12,21.19,20.31,20.75,1078000,18.97
2000-06-19,22.38,22.62,20.75,21.38,1763700,19.54
2000-06-16,21.81,22.56,21.81,22.31,1351800,20.40
2000-06-15,21.56,22.00,21.56,21.75,1648700,19.88
2000-06-14,20.75,21.94,20.50,21.31,1779600,19.48
2000-06-13,20.31,21.06,20.19,20.88,1021900,19.08
2000-06-12,21.25,21.50,20.06,20.31,1497600,18.57
2000-06-09,20.06,21.50,19.75,20.56,2548500,18.80
2000-06-08,20.25,20.50,19.38,19.56,2404900,17.88
2000-06-07,18.44,19.69,18.44,19.31,2138200,17.66
2000-06-06,18.50,19.00,18.31,18.38,1228700,16.80
2000-06-05,17.12,18.75,17.06,18.50,3070600,16.91
2000-06-01,16.31,16.56,16.31,16.50,582300,15.08
2000-05-31,16.37,16.56,16.25,16.44,1813600,15.03
2000-05-30,16.25,16.63,16.25,16.56,1174100,15.14
2000-05-26,16.31,16.50,16.00,16.06,699400,14.63
2000-05-25,16.63,17.12,16.00,16.37,870600,14.91
2000-05-24,16.63,17.00,16.25,16.75,1932200,15.26
2000-05-23,16.37,17.00,16.37,16.50,821400,15.03
2000-05-22,16.63,16.81,16.19,16.37,589500,14.91
2000-05-19,16.12,16.69,16.12,16.50,1013000,15.03
2000-05-18,16.81,16.88,16.50,16.69,1111500,15.20
2000-05-17,16.81,17.00,16.69,16.88,1336300,15.37
2000-05-16,17.50,17.56,16.94,17.00,1208100,15.48
2000-05-15,17.50,17.56,17.06,17.25,778000,15.71
2000-05-12,17.50,17.69,17.19,17.25,673300,15.71
2000-05-11,17.50,17.81,17.38,17.50,727600,15.94
2000-05-10,17.94,17.94,17.31,17.31,1193000,15.77
2000-05-09,18.19,18.25,18.00,18.00,666000,16.39
2000-05-08,18.25,18.38,18.00,18.13,431000,16.51
2000-05-05,18.50,18.56,18.06,18.13,781400,16.51
2000-05-04,18.50,18.56,18.25,18.44,923200,16.79
2000-05-03,17.81,18.62,17.62,18.38,2119500,16.74
2000-05-02,17.87,18.44,17.81,17.94,1486100,16.34
2000-05-01,17.38,18.44,17.06,18.25,2326300,16.62
2000-04-28,17.00,17.06,16.69,16.94,1233500,15.43
2000-04-27,16.75,17.31,16.50,16.94,2694600,15.43
2000-04-26,18.00,18.31,16.69,17.00,4056400,15.48
2000-04-25,18.38,19.06,17.94,18.94,1618500,17.25
2000-04-24,18.75,19.00,18.19,18.44,938800,16.79
2000-04-20,19.00,19.12,18.62,18.88,983200,17.19
2000-04-19,19.25,19.56,18.88,19.00,964700,17.31
2000-04-18,19.00,19.75,18.81,19.25,1093400,17.53
2000-04-17,18.88,19.44,18.75,18.81,1636000,17.13
2000-04-14,20.12,20.38,19.31,19.81,1554700,18.05
2000-04-13,21.00,21.06,20.38,20.44,802300,18.61
2000-04-12,20.87,21.62,20.75,21.25,1325000,19.35
2000-04-11,21.25,21.94,20.12,20.75,1165600,18.90
2000-04-10,20.00,21.56,19.81,21.44,1705700,19.53
2000-04-07,20.25,20.50,20.12,20.19,455200,18.39
2000-04-06,20.50,20.87,20.06,20.38,647700,18.56
2000-04-05,20.25,20.81,20.25,20.44,643300,18.61
2000-04-04,21.19,21.25,19.50,20.50,1644300,18.67
2000-04-03,21.00,21.62,20.75,21.13,922600,19.24
2000-03-31,20.75,21.25,20.25,21.00,1062500,19.13
2000-03-30,21.50,21.62,20.50,20.56,1088600,18.73
2000-03-29,21.31,21.94,21.00,21.69,2552000,19.75
2000-03-28,19.56,21.62,19.56,21.50,4048500,19.58
2000-03-27,19.88,19.94,19.50,19.75,846000,17.99
2000-03-24,19.19,19.63,19.06,19.50,1094000,17.76
2000-03-23,18.94,19.25,18.81,19.19,1109700,17.48
2000-03-22,19.06,19.50,19.06,19.06,1300000,17.36
2000-03-21,19.25,19.37,19.00,19.19,1157900,17.48
2000-03-20,19.12,19.50,19.06,19.25,1082800,17.53
2000-03-17,19.75,19.75,19.00,19.12,1296200,17.42
2000-03-16,19.37,19.88,19.12,19.75,1730400,17.99
2000-03-15,18.25,19.37,18.19,19.12,1523300,17.42
2000-03-14,18.88,18.88,18.25,18.25,1026600,16.62
2000-03-13,18.38,18.88,18.25,18.88,888300,17.19
2000-03-10,19.31,19.50,18.50,18.62,787300,16.96
2000-03-09,18.50,19.31,18.25,19.06,1004900,17.36
2000-03-08,18.50,18.81,18.38,18.50,619300,16.85
2000-03-07,19.12,19.31,18.50,18.56,793900,16.91
2000-03-06,19.63,19.69,19.25,19.37,511600,17.65
2000-03-03,19.00,19.69,18.75,19.25,1147600,17.53
2000-03-02,19.12,19.37,18.69,18.94,775500,17.25
2000-03-01,19.37,19.69,19.06,19.50,697900,17.76
2000-02-29,19.50,19.69,19.19,19.37,1212200,17.65
2000-02-28,19.00,19.50,18.75,19.31,881000,17.59
2000-02-25,19.38,19.44,19.00,19.25,846300,17.48
2000-02-24,19.07,19.56,18.57,19.44,1044700,17.65
2000-02-22,19.63,19.81,19.07,19.69,762000,17.88
2000-02-18,20.19,20.37,19.69,19.88,985800,18.05
2000-02-17,19.94,20.44,19.56,19.94,1381000,18.10
2000-02-16,19.00,20.12,18.94,19.94,1167600,18.10
2000-02-15,18.82,18.88,18.26,18.57,1196700,16.86
2000-02-14,18.63,19.13,18.57,18.88,622200,17.14
2000-02-11,19.38,19.38,18.75,18.82,3993600,17.08
2000-02-10,20.44,20.44,18.88,19.07,2522800,17.31
2000-02-09,20.37,20.50,20.19,20.31,918900,18.44
2000-02-08,20.62,21.12,20.31,20.31,973700,18.44
2000-02-07,20.44,20.62,20.19,20.25,574200,18.39
2000-02-04,20.44,20.81,20.31,20.44,550300,18.56
2000-02-03,20.69,20.87,20.31,20.50,1375500,18.61
2000-02-02,20.81,21.12,20.25,20.31,1533300,18.44
2000-02-01,20.81,21.00,20.44,20.81,1244000,18.90
2000-01-31,20.00,20.87,19.94,20.50,952200,18.61
2000-01-28,20.87,20.87,20.06,20.06,1084000,18.22
2000-01-27,21.81,21.87,20.06,20.81,3096400,18.90
2000-01-26,21.87,21.93,21.31,21.62,1739800,19.63
2000-01-25,21.93,22.68,21.18,21.93,4931900,19.91
2000-01-24,25.05,25.30,24.74,24.80,799200,22.52
2000-01-21,25.86,25.86,24.92,25.05,1622000,22.74
2000-01-20,25.98,26.04,25.17,25.17,1538800,22.86
2000-01-19,26.54,26.79,25.92,26.11,889100,23.70
2000-01-18,26.23,26.92,25.86,26.73,1328700,24.27
2000-01-14,26.92,26.92,25.98,26.29,1055400,23.87
2000-01-13,25.92,26.60,25.55,26.29,1131500,23.87
2000-01-12,27.35,27.35,25.42,25.86,2052200,23.48
2000-01-11,25.17,27.98,24.92,26.92,5369300,24.44
2000-01-10,25.42,25.79,23.93,23.93,2476300,21.72
2000-01-07,23.86,24.17,23.18,23.43,1195700,21.27
2000-01-06,22.06,24.17,21.99,23.68,2030600,21.50
2000-01-05,21.99,22.31,21.43,22.12,1309500,20.08
2000-01-04,23.05,23.05,21.68,21.87,1153400,19.86
2000-01-03,22.93,23.55,22.12,23.36,1810300,21.21
1999-12-31,23.30,23.49,22.43,22.43,853000,20.37
1999-12-30,22.55,23.24,22.37,23.05,1561200,20.93
1999-12-29,22.06,22.74,22.06,22.31,1822800,20.25
1999-12-28,20.62,21.93,20.31,21.93,2279900,19.91
1999-12-27,21.06,21.31,20.44,20.62,2483800,18.73
1999-12-23,20.81,21.31,20.81,20.87,2249400,18.95
1999-12-22,20.62,21.31,20.31,20.62,1440300,18.73
1999-12-21,20.06,20.69,20.06,20.50,1571900,18.61
1999-12-20,20.75,20.75,19.94,20.31,1531900,18.44
1999-12-17,20.44,21.12,20.19,20.75,2070000,18.84
1999-12-16,20.50,20.62,20.00,20.06,1607100,18.22
1999-12-15,20.12,20.81,20.12,20.62,1311200,18.73
1999-12-14,20.19,20.56,20.00,20.37,1355700,18.50
1999-12-13,20.44,21.06,20.37,20.44,1510600,18.56
1999-12-10,21.68,21.68,20.81,20.93,1647200,19.01
1999-12-09,21.50,22.37,21.50,21.93,1133000,19.91
1999-12-08,21.50,22.43,21.50,21.56,1195600,19.57
1999-12-07,22.18,22.18,21.62,21.68,1311900,19.69
1999-12-06,22.18,22.43,21.81,22.31,1042500,20.25
1999-12-03,23.18,23.18,22.31,22.43,1136400,20.37
1999-12-02,22.80,23.18,22.80,22.93,1099500,20.82
1999-12-01,23.05,23.24,22.68,23.18,1083800,21.04
1999-11-30,22.62,23.86,22.62,23.30,1993400,21.16
1999-11-29,22.24,22.68,22.12,22.62,990500,20.54
1999-11-26,22.25,22.56,22.00,22.25,593900,20.14
1999-11-24,21.87,22.74,21.75,22.25,1212700,20.14
1999-11-23,22.74,22.93,21.81,21.81,1413000,19.75
1999-11-22,23.12,23.49,22.62,22.99,1413500,20.82
1999-11-19,22.43,23.61,22.43,22.99,1380100,20.82
1999-11-18,23.61,23.99,22.43,22.68,1307300,20.54
1999-11-17,22.87,24.23,22.87,23.36,2579400,21.16
1999-11-16,21.94,22.93,21.44,22.93,2260500,20.76
1999-11-15,21.38,22.25,20.88,21.50,3438800,19.47
1999-11-12,19.88,21.19,19.70,21.19,2387400,19.19
1999-11-11,19.45,20.01,19.45,20.01,1241000,18.12
1999-11-10,20.07,20.07,19.57,19.82,1327000,17.95
1999-11-09,20.20,20.26,19.76,20.01,925400,18.12
1999-11-08,20.26,20.51,19.51,20.20,1568000,18.29
1999-11-05,20.57,20.75,19.95,20.01,1870800,18.12
1999-11-04,20.82,21.25,20.26,20.38,2068900,18.46
1999-11-03,20.01,20.63,19.64,20.57,2566100,18.62
1999-11-02,19.82,20.75,19.51,19.88,2753100,18.01
1999-11-01,20.88,20.88,19.70,19.70,1829600,17.84
1999-10-29,20.38,20.51,19.82,19.95,2827200,18.06
1999-10-28,20.20,20.38,19.51,20.13,3260500,18.23
1999-10-27,20.20,20.38,19.82,20.38,3071600,18.46
1999-10-26,20.88,20.88,19.82,20.32,1990800,18.40
1999-10-25,19.39,22.80,19.39,21.00,4320000,19.02
1999-10-22,20.75,20.75,18.46,19.39,12413800,17.56
1999-10-21,21.07,21.25,19.88,20.94,7709500,18.96
1999-10-20,22.43,22.56,21.50,21.62,3805300,19.58
1999-10-19,23.55,23.55,22.43,22.49,2353100,20.37
1999-10-18,23.18,23.24,22.31,23.12,1547000,20.93
1999-10-15,22.18,23.36,22.12,22.93,2815700,20.76
1999-10-14,24.73,24.86,22.62,22.80,6368100,20.65
1999-10-13,25.79,25.79,24.79,24.79,2288600,22.45
1999-10-12,26.10,26.47,25.54,25.79,1356300,23.35
1999-10-11,26.41,26.84,26.28,26.28,1273900,23.80
1999-10-08,27.09,27.09,25.97,26.53,1207700,24.03
1999-10-07,27.22,27.78,26.97,27.09,1319200,24.53
1999-10-06,26.53,27.59,26.41,27.03,1292700,24.48
1999-10-05,27.78,27.78,25.85,26.47,1742900,23.97
1999-10-04,28.40,28.40,27.59,27.84,893800,25.21
1999-10-01,28.58,28.65,27.84,28.40,802000,25.71
1999-09-30,28.52,28.83,27.96,28.83,1079800,26.11
1999-09-29,27.71,29.58,27.71,28.58,2292400,25.88
1999-09-28,28.58,28.83,27.03,27.59,2666000,24.98
1999-09-27,29.83,30.14,28.65,28.89,1760500,26.16
1999-09-24,30.57,30.63,29.58,29.76,1597200,26.95
1999-09-23,31.32,31.38,30.20,30.70,843900,27.80
1999-09-22,31.75,31.88,31.26,31.32,1128400,28.36
1999-09-21,31.88,32.00,31.44,31.82,1270000,28.81
1999-09-20,31.94,32.81,31.32,32.06,1495100,29.03
1999-09-17,32.37,32.50,31.88,31.88,1051500,28.87
1999-09-16,32.81,32.81,32.00,32.13,1903000,29.09
1999-09-15,32.87,33.18,32.19,32.69,1224700,29.60
1999-09-14,32.93,33.24,32.13,32.13,1294200,29.09
1999-09-13,33.68,34.74,33.37,33.43,1348800,30.27
1999-09-10,33.74,34.24,33.55,33.93,1566600,30.72
1999-09-09,32.50,33.68,32.31,33.24,1712800,30.10
1999-09-08,31.82,32.50,31.44,32.31,1318400,29.26
1999-09-07,32.06,32.25,31.82,32.06,1239500,29.03
1999-09-03,31.69,32.31,31.69,31.94,833500,28.92
1999-09-02,31.32,31.69,31.07,31.63,554000,28.64
1999-09-01,31.07,32.00,30.82,31.82,1667400,28.81
1999-08-31,32.25,32.69,30.82,31.07,1437500,28.13
1999-08-30,32.00,32.56,31.69,32.25,1941000,29.20
1999-08-27,30.33,32.75,30.27,31.94,2661600,28.87
1999-08-26,29.40,30.52,29.40,30.33,1896900,27.41
1999-08-25,29.52,29.71,28.53,29.09,1879900,26.29
1999-08-24,29.71,29.77,29.27,29.40,1254000,26.57
1999-08-23,29.71,29.83,29.52,29.77,1378200,26.91
1999-08-20,29.90,30.14,29.52,29.83,1075000,26.96
1999-08-19,29.83,29.96,29.52,29.77,754600,26.91
1999-08-18,30.21,30.21,29.65,30.21,999800,27.30
1999-08-17,29.77,30.14,29.65,30.08,727400,27.19
1999-08-16,29.46,29.90,29.34,29.58,772700,26.74
1999-08-13,29.27,29.65,29.03,29.27,1159400,26.46
1999-08-12,29.03,29.52,29.03,29.15,1903000,26.35
1999-08-11,29.52,29.77,28.96,29.03,8306600,26.24
1999-08-10,31.26,31.38,29.27,29.52,6109800,26.68
1999-08-09,31.76,32.25,31.26,31.69,1373100,28.65
1999-08-06,31.82,32.07,31.32,31.76,654800,28.70
1999-08-05,32.50,32.56,31.57,31.63,1991000,28.59
1999-08-04,32.87,33.24,32.56,32.69,4050400,29.54
1999-08-03,32.75,32.93,32.25,32.81,1307600,29.65
1999-08-02,32.38,33.37,31.88,32.75,3229900,29.60
1999-07-30,30.76,31.38,30.64,30.83,938700,27.86
1999-07-29,31.01,31.51,30.39,31.14,1603100,28.14
1999-07-28,31.51,32.44,31.14,32.19,1606900,29.09
1999-07-27,32.62,32.62,31.32,31.51,1141100,28.48
1999-07-26,30.70,32.81,30.70,32.44,1936400,29.32
1999-07-23,31.07,31.63,30.70,30.76,1028700,27.80
1999-07-22,30.70,31.76,30.64,31.07,2204900,28.09
1999-07-21,30.33,30.89,29.90,30.70,1592300,27.75
1999-07-20,30.89,31.32,30.45,30.45,1708600,27.52
1999-07-19,31.76,31.94,30.95,31.07,1396700,28.09
1999-07-16,31.76,32.13,31.45,32.00,2434100,28.93
1999-07-15,30.39,32.25,29.77,31.14,5993800,28.14
1999-07-14,32.87,32.93,30.76,30.76,2188800,27.80
1999-07-13,32.38,33.24,32.25,32.81,3624600,29.65
1999-07-12,32.13,33.00,32.07,32.62,1808500,29.49
1999-07-09,32.38,32.38,31.82,31.94,1625300,28.87
1999-07-08,32.00,32.50,31.76,32.31,1432100,29.21
1999-07-07,32.93,32.93,31.63,32.25,2068000,29.15
1999-07-06,32.25,33.31,32.00,32.69,2996600,29.54
1999-07-02,32.75,32.81,31.76,32.00,1931300,28.93
1999-07-01,32.13,32.87,32.13,32.87,1512900,29.71
1999-06-30,31.76,32.75,31.26,31.94,2886500,28.87
1999-06-29,30.52,31.63,30.52,31.26,3106100,28.25
1999-06-28,30.76,31.38,30.64,30.64,1958000,27.69
1999-06-25,31.88,32.07,30.52,30.76,2492600,27.80
1999-06-24,31.88,32.44,31.51,31.76,2025500,28.70
1999-06-23,32.50,32.75,31.88,32.19,2680700,29.09
1999-06-22,33.24,33.31,31.82,32.87,7484500,29.71
1999-06-21,35.23,35.23,33.37,33.43,8691400,30.22
1999-06-18,36.22,36.28,35.23,35.79,1613900,32.35
1999-06-17,36.22,36.84,35.73,36.47,949900,32.96
1999-06-16,36.35,36.59,35.73,35.91,1158900,32.46
1999-06-15,36.22,36.66,36.16,36.22,624600,32.74
1999-06-14,36.35,36.72,36.22,36.35,896600,32.85
1999-06-11,36.72,36.90,36.22,36.47,653300,32.96
1999-06-10,35.79,37.09,35.73,36.53,1424700,33.02
1999-06-09,35.85,36.35,35.73,35.91,884600,32.46
1999-06-08,35.85,36.16,35.35,35.85,1848400,32.40
1999-06-07,35.66,36.04,35.29,35.91,1889000,32.46
1999-06-04,36.16,36.59,34.98,35.73,1829700,32.29
1999-06-03,33.80,35.97,33.49,35.97,3101400,32.51
1999-06-02,33.74,34.11,33.37,33.68,4081900,30.44
1999-06-01,33.80,33.86,33.31,33.80,1364500,30.55
1999-05-28,34.24,34.48,33.55,33.80,1604600,30.55
1999-05-27,33.24,33.99,33.18,33.99,2900500,30.72
1999-05-26,33.56,34.05,33.06,33.43,14109200,30.16
1999-05-25,34.42,37.89,33.12,33.19,12427800,29.94
1999-05-24,38.01,38.63,37.52,37.83,1487900,34.13
1999-05-21,38.88,39.13,37.40,38.82,1511500,35.02
1999-05-20,37.46,39.38,36.90,38.88,2781200,35.08
1999-05-19,37.15,37.27,36.34,37.21,1464600,33.57
1999-05-18,37.64,37.89,35.91,36.65,1842600,33.07
1999-05-17,37.09,37.52,36.65,37.33,1266100,33.68
1999-05-14,36.65,37.27,36.40,37.21,2258800,33.57
1999-05-13,36.40,37.46,36.28,37.33,2401400,33.68
1999-05-12,37.15,37.64,35.60,36.47,2972700,32.90
1999-05-11,38.14,38.51,37.15,37.15,2578400,33.51
1999-05-10,38.39,38.63,37.64,37.89,3966900,34.19
1999-05-07,37.52,39.13,36.96,38.63,5689800,34.86
1999-05-06,35.10,36.65,34.79,36.40,4532400,32.84
1999-05-05,34.49,35.17,33.99,35.10,3261200,31.67
1999-05-04,33.93,34.67,33.74,34.18,4289800,30.83
1999-05-03,34.67,35.17,33.19,33.80,5465500,30.50
1999-04-30,34.30,34.67,32.32,34.67,9965100,31.28
1999-04-29,34.30,35.66,32.19,32.94,18917500,29.72
1999-04-28,34.67,35.66,31.70,34.18,41625900,30.83
1999-04-27,64.14,65.13,63.65,65.13,2342300,58.76
1999-04-26,63.15,63.89,61.79,63.15,2062000,56.98
1999-04-23,62.90,62.90,60.80,61.67,1531900,55.63
1999-04-22,66.37,66.37,62.04,62.90,2264700,56.75
1999-04-21,62.41,64.70,61.42,64.57,2467500,58.26
1999-04-20,61.17,62.41,59.62,62.16,2366400,56.08
1999-04-19,60.67,61.05,58.20,58.45,2386800,52.73
1999-04-16,63.89,63.89,60.80,61.73,1625100,55.69
1999-04-15,64.39,64.88,63.65,63.77,1149200,57.53
1999-04-14,64.14,65.19,63.89,64.14,941600,57.87
1999-04-13,62.84,64.51,62.72,63.89,1286500,57.65
1999-04-12,61.42,63.09,61.29,62.59,1854800,56.47
1999-04-09,59.44,62.41,59.06,61.79,3577400,55.75
1999-04-08,65.13,65.13,63.34,63.34,1982400,57.14
1999-04-07,66.12,67.11,65.50,65.81,1701500,59.38
1999-04-06,66.87,67.61,64.88,66.06,1390100,59.60
1999-04-05,67.55,68.29,66.31,67.48,901400,60.89
1999-04-01,66.37,68.60,65.26,67.55,993200,60.94
1999-03-31,67.48,68.29,65.13,65.38,1526700,58.99
1999-03-30,66.62,67.48,65.88,67.36,717400,60.77
1999-03-29,67.86,68.04,66.87,67.24,656900,60.66
1999-03-26,66.25,67.18,66.25,66.74,618800,60.21
1999-03-25,65.38,67.73,64.51,66.80,2167800,60.27
1999-03-24,65.88,65.94,64.02,65.38,951200,58.99
1999-03-23,64.14,64.20,62.90,64.02,1299000,57.76
1999-03-22,66.87,66.87,64.33,64.51,973100,58.20
1999-03-19,65.88,68.23,65.19,65.38,1880200,58.99
1999-03-18,67.86,68.29,65.88,67.11,2496200,60.55
1999-03-17,65.88,70.39,65.88,69.59,4788100,62.78
1999-03-16,62.04,65.75,62.04,64.95,3586700,58.59
1999-03-15,58.94,62.22,58.45,62.04,5345700,55.97
1999-03-12,55.97,59.44,51.76,59.06,11153100,53.29
1999-03-11,57.70,57.70,54.55,56.22,3880600,50.72
1999-03-10,58.14,58.57,57.58,57.95,2238200,52.28
1999-03-09,58.69,59.19,58.01,58.01,2994800,52.34
1999-03-08,60.67,60.92,57.95,58.45,4632300,52.73
1999-03-05,62.41,62.90,58.57,60.67,8283300,54.74
1999-03-04,64.64,65.88,64.02,65.26,1500900,58.87
1999-03-03,65.44,66.25,64.39,64.64,1325500,58.32
1999-03-02,65.50,66.74,65.32,65.44,903400,59.04
1999-03-01,65.38,66.49,65.38,65.38,1993000,58.99
1999-02-26,65.88,67.36,64.39,67.36,2458200,60.77
1999-02-25,71.00,71.50,67.50,68.62,2053000,61.91
1999-02-24,71.32,71.82,70.46,70.83,1763800,63.85
1999-02-23,69.16,71.57,68.48,71.20,2268100,64.18
1999-02-22,69.47,69.96,68.29,69.10,1773800,62.29
1999-02-19,69.47,70.09,68.60,69.41,1328700,62.57
1999-02-18,69.28,70.21,67.06,69.65,1447400,62.79
1999-02-17,70.46,71.20,68.05,69.22,1562700,62.40
1999-02-16,71.82,73.05,69.22,71.20,1935600,64.18
1999-02-12,71.45,71.63,69.84,70.83,2500800,63.85
1999-02-11,68.23,72.13,68.05,71.69,5490600,64.63
1999-02-10,66.87,68.23,65.76,67.99,2495900,61.28
1999-02-09,65.88,67.55,65.70,66.63,2382900,60.06
1999-02-08,64.89,67.06,64.52,66.13,3241400,59.61
1999-02-05,64.77,65.64,62.18,63.10,4103100,56.88
1999-02-04,69.72,69.96,63.78,64.28,8832800,57.94
1999-02-03,73.61,74.10,71.20,71.82,2569000,64.74
1999-02-02,74.41,74.54,73.42,73.92,2511800,66.63
1999-02-01,74.10,75.22,73.67,74.35,2640200,67.02
1999-01-29,73.92,74.78,73.42,74.17,3824700,66.86
1999-01-28,71.20,74.10,70.52,72.68,3004800,65.52
1999-01-27,74.04,74.66,69.96,72.19,3554500,65.07
1999-01-26,74.17,75.53,71.69,73.55,10010500,66.30
1999-01-25,82.94,83.31,80.10,81.09,2766200,73.10
1999-01-22,84.80,85.17,83.07,83.19,2030800,74.99
1999-01-21,86.77,87.58,85.72,87.02,1291900,78.44
1999-01-20,88.01,88.75,87.33,87.45,2038200,78.83
1999-01-19,83.07,88.26,83.07,87.95,3127400,79.28
1999-01-15,82.57,84.24,82.08,84.05,2836700,75.77
1999-01-14,82.76,84.05,82.01,82.08,2298100,73.99
1999-01-13,81.09,83.00,81.09,83.00,1849000,74.82
1999-01-12,87.52,88.50,83.56,84.18,7682300,75.88
1999-01-11,84.55,86.03,83.75,85.04,1211300,76.66
1999-01-08,83.07,84.98,83.07,84.86,1207600,76.49
1999-01-07,82.08,83.07,81.03,82.88,1751200,74.71
1999-01-06,81.09,81.64,79.60,80.53,917100,72.59
1999-01-05,76.88,80.04,75.77,80.04,1158300,72.15
1999-01-04,78.12,78.12,76.39,76.88,1502100,69.31
1998-12-31,74.66,78.55,74.66,78.18,1031000,70.48
1998-12-30,73.30,75.40,72.74,74.66,1018900,67.30
1998-12-29,71.63,73.49,71.57,73.42,858900,66.19
1998-12-28,70.95,71.82,69.96,71.38,478200,64.35
1998-12-24,69.34,71.14,69.28,70.95,293800,63.96
1998-12-23,69.10,69.53,68.17,69.47,819800,62.62
1998-12-22,68.48,68.85,67.99,68.23,481200,61.51
1998-12-21,68.97,70.95,68.85,68.97,864500,62.18
1998-12-18,69.41,69.90,69.10,69.16,484100,62.34
1998-12-17,69.90,69.90,68.79,69.22,731500,62.40
1998-12-16,69.16,69.78,68.54,69.16,933900,62.34
1998-12-15,69.22,69.59,68.17,68.73,1063600,61.95
1998-12-14,69.34,69.72,68.79,69.04,686100,62.23
1998-12-11,70.64,72.31,69.59,70.15,720000,63.23
1998-12-10,72.37,73.73,70.64,70.64,932800,63.68
1998-12-09,70.83,73.61,70.33,72.31,1775700,65.18
1998-12-08,67.24,69.96,66.75,69.72,1397700,62.84
1998-12-07,66.93,67.74,65.76,66.56,1446100,60.00
1998-12-04,69.47,69.47,66.38,66.93,986600,60.34
1998-12-03,69.78,70.70,68.11,68.54,1033700,61.79
1998-12-02,69.96,69.96,69.28,69.65,763000,62.79
1998-12-01,70.40,70.95,69.28,70.21,1047200,63.29
1998-11-30,73.98,73.98,70.40,70.40,685100,63.46
1998-11-27,73.11,74.41,73.05,73.98,231800,66.69
1998-11-25,73.18,73.55,71.82,73.11,324400,65.80
1998-11-24,75.89,76.39,72.99,72.99,842400,65.68
1998-11-23,77.43,77.87,75.40,75.83,864300,68.24
1998-11-20,76.94,78.24,76.51,77.37,765800,69.63
1998-11-19,76.76,77.00,75.15,76.76,862200,69.07
1998-11-18,73.36,77.74,72.81,76.51,2817300,68.85
1998-11-17,67.87,73.79,67.69,73.30,2090800,65.96
1998-11-16,70.46,70.46,68.12,68.12,1994800,61.30
1998-11-13,70.77,71.57,68.86,69.47,2493200,62.52
1998-11-12,69.04,70.96,68.61,70.77,1126100,63.69
1998-11-11,71.26,72.07,68.12,68.43,962600,61.58
1998-11-10,72.31,72.31,71.08,71.20,611800,64.07
1998-11-09,72.68,72.99,72.13,72.56,632200,65.30
1998-11-06,72.81,73.79,72.31,72.93,542700,65.63
1998-11-05,73.73,74.29,72.56,72.62,1108000,65.35
1998-11-04,74.10,74.47,73.30,73.73,1132600,66.35
1998-11-03,76.01,76.01,73.61,73.86,972700,66.46
1998-11-02,77.00,77.13,75.89,76.01,696600,68.41
1998-10-30,77.00,77.19,75.77,76.14,1030500,68.52
1998-10-29,74.47,76.32,73.86,75.64,1574900,68.07
1998-10-28,73.05,74.23,72.56,73.92,1323200,66.52
1998-10-27,72.56,73.49,71.14,71.63,1482500,64.46
1998-10-26,70.34,71.33,69.84,70.89,988100,63.80
1998-10-23,70.15,71.20,69.17,69.66,1522200,62.69
1998-10-22,73.55,73.55,69.10,69.54,1822600,62.58
1998-10-21,75.15,75.46,73.24,73.55,1388400,66.18
1998-10-20,75.89,77.43,74.35,74.90,3086400,67.41
1998-10-19,87.55,87.55,73.42,75.03,5974700,67.52
1998-10-16,86.63,88.60,86.20,87.55,295300,78.79
1998-10-15,83.30,87.37,82.43,87.37,208800,78.62
1998-10-14,78.42,84.28,78.11,83.48,524600,75.12
1998-10-13,81.94,81.94,77.25,78.70,373700,70.82
1998-10-12,80.83,84.41,80.83,81.94,496600,73.74
1998-10-09,80.95,83.30,79.72,80.09,360500,72.07
1998-10-08,84.53,84.53,75.03,80.21,880100,72.18
1998-10-07,93.78,93.78,83.42,86.75,735800,78.07
1998-10-06,92.30,94.77,91.81,93.48,402500,84.12
1998-10-05,90.21,90.95,88.66,90.33,402000,81.29
1998-10-02,88.97,90.45,88.11,89.77,470900,80.79
1998-10-01,89.71,89.84,87.12,88.23,455200,79.40
1998-09-30,90.45,93.72,90.33,90.45,360900,81.40
1998-09-29,90.58,91.81,89.34,91.01,309000,81.90
1998-09-28,93.41,95.02,91.19,91.81,565700,82.62
1998-09-25,91.69,92.67,90.82,92.18,334600,82.95
1998-09-24,92.67,93.04,91.56,92.43,524400,83.18
1998-09-23,90.33,92.80,90.33,92.06,677400,82.84
1998-09-22,88.85,89.59,88.72,89.10,406300,80.18
1998-09-21,86.26,89.10,85.76,88.85,390100,79.95
1998-09-18,85.21,87.00,84.47,86.94,792700,78.23
1998-09-17,82.31,87.68,82.31,84.90,631100,76.40
1998-09-16,79.72,82.31,79.35,82.31,643300,74.07
1998-09-15,79.35,80.09,78.36,80.09,333100,72.07
1998-09-14,75.03,79.78,75.03,79.78,268100,71.79
1998-09-11,72.74,75.03,72.68,74.97,260800,67.46
1998-09-10,75.83,75.83,73.49,73.49,256500,66.13
1998-09-09,77.56,78.85,76.01,76.01,205000,68.41
1998-09-08,77.25,77.99,77.00,77.56,449000,69.79
1998-09-04,76.69,77.13,74.10,75.40,142800,67.85
1998-09-03,77.25,77.25,75.46,76.45,209800,68.79
1998-09-02,75.40,78.98,75.40,78.42,273500,70.57
1998-09-01,74.10,75.95,72.81,75.89,379600,68.29
1998-08-31,79.59,79.96,74.04,74.04,610600,66.63
1998-08-28,81.01,81.44,77.06,79.96,410800,71.96
1998-08-27,83.29,83.29,80.64,81.07,612800,72.85
1998-08-26,83.05,84.77,82.55,84.52,406600,75.95
1998-08-25,81.20,83.05,81.20,82.80,418200,74.40
1998-08-24,79.72,82.00,79.72,81.38,286300,73.12
1998-08-21,81.01,81.01,78.43,79.16,247700,71.13
1998-08-20,81.32,81.32,81.01,81.26,101600,73.01
1998-08-19,80.83,82.06,80.70,81.32,306100,73.07
1998-08-18,80.83,81.07,80.27,80.77,245800,72.57
1998-08-17,80.33,80.95,80.21,80.77,153500,72.57
1998-08-14,80.95,81.81,80.40,80.58,366400,72.40
1998-08-13,80.03,81.32,79.47,80.83,293600,72.62
1998-08-12,77.75,80.27,77.56,79.90,408800,71.79
1998-08-11,78.49,78.79,76.88,77.99,239100,70.08
1998-08-10,79.23,80.33,77.50,78.73,556600,70.74
1998-08-07,78.18,79.60,77.99,78.98,223800,70.96
1998-08-06,75.90,78.30,75.90,78.18,386800,70.24
1998-08-05,79.47,79.97,76.39,76.58,323700,68.81
1998-08-04,81.94,83.72,79.47,79.47,475400,71.41
1998-08-03,79.72,82.31,77.87,81.69,684600,73.40
1998-07-31,82.24,83.17,79.23,79.47,314500,71.41
1998-07-30,83.54,83.78,81.69,82.37,465900,74.01
1998-07-29,78.43,82.80,78.43,82.43,658300,74.06
1998-07-28,79.35,82.61,77.87,78.18,652500,70.24
1998-07-27,78.06,78.30,76.08,77.87,1206100,69.97
1998-07-24,78.49,79.47,75.53,78.18,405800,70.24
1998-07-23,78.36,81.32,77.99,78.73,832100,70.74
1998-07-22,76.27,77.50,73.93,76.82,1285800,69.03
1998-07-21,80.83,80.83,75.10,76.27,648400,68.53
1998-07-20,83.05,83.05,80.46,80.70,429800,72.51
1998-07-17,83.78,83.97,82.86,82.92,851100,74.51
1998-07-16,85.76,86.87,83.60,83.85,689900,75.34
1998-07-15,86.87,87.48,85.51,85.88,486500,77.16
1998-07-14,86.13,86.13,84.77,85.39,538900,76.72
1998-07-13,86.99,86.99,85.88,86.50,132100,77.72
1998-07-10,86.50,87.60,86.13,86.93,433000,78.10
1998-07-09,88.59,88.59,86.00,86.74,473900,77.94
1998-07-08,88.34,88.47,87.36,87.91,410200,78.99
1998-07-07,85.76,88.84,85.76,88.28,585200,79.32
1998-07-06,84.22,85.45,83.23,84.77,125000,76.17
1998-07-02,81.26,83.78,81.26,83.48,379400,75.00
1998-07-01,80.58,82.18,80.58,81.26,341100,73.01
1998-06-30,82.55,84.59,80.09,80.33,606400,72.18
1998-06-29,80.21,82.43,80.09,82.31,279400,73.95
1998-06-26,79.35,80.27,79.10,79.97,158500,71.85
1998-06-25,80.83,81.75,79.66,79.66,263900,71.57
1998-06-24,78.12,80.46,77.62,80.09,265800,71.96
1998-06-23,76.15,78.06,75.78,77.19,231400,69.36
1998-06-22,75.90,76.52,74.67,75.90,146600,68.20
1998-06-19,77.62,78.61,75.71,75.71,184600,68.03
1998-06-18,77.44,79.23,76.64,78.06,466700,70.13
1998-06-17,75.65,77.56,75.65,77.50,530200,69.64
1998-06-16,75.90,76.08,74.91,74.91,325400,67.31
1998-06-15,76.88,76.88,75.16,75.41,143900,67.75
1998-06-12,77.81,78.43,76.95,77.19,145200,69.36
1998-06-11,79.10,79.41,77.69,77.93,186700,70.02
1998-06-10,79.10,79.97,78.61,79.16,151100,71.13
1998-06-09,78.61,80.27,78.61,79.60,304200,71.52
1998-06-08,77.13,77.75,77.01,77.62,121800,69.75
1998-06-05,76.64,77.32,76.39,77.01,238800,69.19
1998-06-04,74.91,76.76,74.73,76.39,175800,68.64
1998-06-03,75.78,76.27,74.73,74.73,262300,67.14
1998-06-02,75.28,75.41,74.79,75.28,153200,67.64
1998-06-01,76.64,76.82,74.79,75.04,208500,67.42
1998-05-29,78.92,78.98,76.70,77.01,332200,69.19
1998-05-28,76.15,79.84,75.04,79.10,686300,71.07
1998-05-27,72.82,73.25,72.57,73.00,296800,65.48
1998-05-26,73.80,74.66,72.33,72.82,319600,65.32
1998-05-22,73.13,74.17,73.13,73.43,151500,65.87
1998-05-21,72.57,73.56,72.33,73.13,158500,65.59
1998-05-20,73.68,73.68,71.77,72.76,335800,65.26
1998-05-19,71.47,74.05,71.47,73.43,402000,65.87
1998-05-18,68.94,71.84,68.94,71.40,308300,64.05
1998-05-15,68.82,69.74,68.76,68.94,218600,61.84
1998-05-14,68.58,68.82,68.27,68.76,171700,61.68
1998-05-13,68.70,68.88,68.08,68.82,73400,61.73
1998-05-12,68.64,69.07,68.27,68.70,142000,61.62
1998-05-11,67.71,69.13,66.92,68.64,247600,61.57
1998-05-08,64.82,67.90,64.70,67.65,296000,60.68
1998-05-07,64.82,65.07,64.58,64.64,162500,57.98
1998-05-06,65.99,65.99,64.82,64.82,137500,58.15
1998-05-05,66.98,66.98,64.95,65.99,276700,59.19
1998-05-04,68.51,69.44,66.18,66.98,308500,60.08
1998-05-01,69.31,70.24,68.08,68.76,326000,61.68
1998-04-30,67.04,69.93,67.04,69.56,669000,62.39
1998-04-29,62.98,67.41,62.79,66.85,618900,59.97
1998-04-28,62.98,63.47,62.49,62.98,669000,56.49
1998-04-27,61.99,62.06,60.89,61.38,452700,55.06
1998-04-24,61.56,62.73,61.50,62.55,333900,56.10
1998-04-23,61.38,61.63,60.61,61.56,1208700,55.22
1998-04-22,60.76,61.50,59.90,61.50,398100,55.17
1998-04-21,61.93,61.93,59.66,60.89,336700,54.61
1998-04-20,58.55,62.49,58.55,62.12,251600,55.72
1998-04-17,58.92,59.66,58.43,58.43,70000,52.41
1998-04-16,58.49,59.04,58.06,58.92,234100,52.85
1998-04-15,57.07,59.17,57.07,58.49,689900,52.46
1998-04-14,58.98,59.90,56.71,56.83,564600,50.97
1998-04-13,60.03,60.27,59.60,59.66,166200,53.51
1998-04-09,60.52,60.89,59.90,60.27,278100,54.06
1998-04-08,61.93,61.93,60.58,60.70,145900,54.45
1998-04-07,61.20,63.47,61.20,61.99,209300,55.61
1998-04-06,61.50,62.24,60.70,60.95,84100,54.67
1998-04-03,61.99,62.73,61.50,61.50,302800,55.17
1998-04-02,62.49,62.61,61.13,61.99,752600,55.61
1998-04-01,56.89,62.12,56.89,61.99,537000,55.61
1998-03-31,56.03,58.12,56.03,56.83,245700,50.97
1998-03-30,56.58,56.58,56.03,56.15,127100,50.37
1998-03-27,57.38,57.69,56.83,56.83,326400,50.97
1998-03-26,58.18,58.18,57.50,57.57,136800,51.64
1998-03-25,58.61,58.92,57.50,58.12,326400,52.13
1998-03-24,58.67,59.41,58.30,58.37,179700,52.35
1998-03-23,58.74,59.04,58.67,58.67,91300,52.63
1998-03-20,58.49,58.67,58.00,58.67,122200,52.63
1998-03-19,58.80,59.04,58.43,58.61,145400,52.57
1998-03-18,58.30,59.23,58.24,58.30,76100,52.30
1998-03-17,59.04,59.10,57.87,58.12,195800,52.13
1998-03-16,60.52,60.52,59.53,59.90,198700,53.73
1998-03-13,58.67,60.64,58.61,60.64,309600,54.39
1998-03-12,57.26,58.98,57.20,58.80,329300,52.74
1998-03-11,57.38,58.18,57.20,57.44,265200,51.53
1998-03-10,56.34,57.57,56.34,57.38,426500,51.47
1998-03-09,54.61,55.54,54.61,55.04,172500,49.37
1998-03-06,54.06,55.23,53.51,54.86,226400,49.21
1998-03-05,53.02,54.06,52.15,54.06,530900,48.49
1998-03-04,51.66,53.63,51.42,53.14,1755300,47.66
1998-03-03,51.23,52.40,50.74,52.40,591700,47.00
1998-03-02,51.42,51.60,50.92,51.17,154100,45.90
1998-02-27,51.42,51.48,50.99,51.29,488300,46.01
1998-02-26,52.34,52.34,50.99,51.17,960100,45.90
1998-02-25,52.28,52.71,51.91,52.28,459300,46.78
1998-02-24,54.61,54.61,52.22,52.22,534200,46.72
1998-02-23,54.18,54.92,53.93,54.92,409900,49.14
1998-02-20,55.65,55.65,53.50,53.75,374600,48.10
1998-02-19,54.67,55.77,54.55,55.65,214400,49.80
1998-02-18,54.49,54.61,54.30,54.42,205200,48.70
1998-02-17,54.67,55.10,54.18,54.24,230600,48.54
1998-02-13,54.18,54.85,53.50,54.61,285200,48.87
1998-02-12,53.32,54.30,52.77,54.30,312700,48.59
1998-02-11,52.58,53.87,52.58,53.32,217900,47.71
1998-02-10,52.34,52.95,52.28,52.58,307400,47.05
1998-02-09,52.03,52.46,52.03,52.34,607500,46.83
1998-02-06,50.93,52.03,50.56,52.03,383300,46.56
1998-02-05,49.52,50.93,49.52,50.74,406200,45.41
1998-02-04,50.93,50.93,49.45,49.52,293900,44.31
1998-02-03,50.62,51.05,50.07,50.68,482100,45.35
1998-02-02,47.61,50.93,47.55,50.80,553100,45.46
1998-01-30,48.41,48.47,47.00,47.00,441100,42.06
1998-01-29,47.61,49.09,47.61,48.29,655100,43.21
1998-01-28,48.72,49.52,48.72,49.45,417600,44.25
1998-01-27,49.82,49.82,48.17,48.72,560800,43.59
1998-01-26,49.58,49.58,48.96,49.39,239300,44.20
1998-01-23,51.11,51.11,48.53,49.45,254300,44.25
1998-01-22,50.44,51.30,50.07,51.11,258500,45.74
1998-01-21,50.56,50.68,49.70,50.31,342600,45.02
1998-01-20,50.68,50.93,49.64,50.31,522900,45.02
1998-01-16,52.03,52.52,50.56,50.80,302700,45.46
1998-01-15,51.05,51.85,50.62,51.85,538800,46.39
1998-01-14,49.95,51.11,49.76,51.11,198900,45.74
1998-01-13,49.27,49.88,48.29,49.76,127900,44.53
1998-01-12,48.60,50.19,48.47,49.03,208400,43.87
1998-01-09,51.11,51.11,49.58,49.70,213800,44.47
1998-01-08,50.56,51.23,50.38,51.11,181300,45.74
1998-01-07,50.68,50.68,50.13,50.56,371900,45.24
1998-01-06,51.66,51.66,50.62,50.80,251600,45.46
1998-01-05,52.28,53.01,51.54,51.79,215300,46.34
1998-01-02,106.21,106.21,104.06,104.55,263800,46.78
1997-12-31,103.39,106.40,103.08,106.40,284000,47.60
1997-12-30,101.36,103.39,101.12,103.39,363000,46.26
1997-12-29,98.17,100.57,98.05,100.38,373200,44.91
1997-12-26,97.93,98.05,97.31,97.56,30000,43.65
1997-12-24,98.73,98.73,96.82,97.68,165200,43.70
1997-12-23,97.99,99.22,97.50,98.73,243400,44.17
1997-12-22,97.44,98.54,97.44,98.05,327400,43.87
1997-12-19,95.96,98.11,95.60,96.95,1163000,43.38
1997-12-18,100.14,100.14,95.84,96.88,700400,43.35
1997-12-17,103.45,103.51,99.28,100.01,360800,44.75
1997-12-16,103.45,104.37,103.20,103.33,280400,46.23
1997-12-15,103.57,104.74,103.39,103.70,425400,46.39
1997-12-12,103.33,103.94,102.65,102.90,231600,46.04
1997-12-11,105.05,105.05,102.47,102.65,249800,45.93
1997-12-10,105.29,105.29,104.37,105.05,300200,47.00
1997-12-09,108.05,108.17,104.31,105.23,334400,47.08
1997-12-08,110.20,110.20,107.32,108.05,348200,48.34
1997-12-05,110.44,111.30,109.40,109.95,273200,49.20
1997-12-04,110.94,111.67,109.46,110.26,334800,49.33
1997-12-03,108.42,110.81,108.05,110.81,259200,49.58
1997-12-02,109.16,109.89,108.73,108.73,195600,48.65
1997-12-01,109.83,109.83,108.85,109.16,187400,48.84
1997-11-28,108.73,110.51,108.73,109.83,50400,49.14
1997-11-26,107.99,109.89,107.99,108.48,215200,48.54
1997-11-25,106.64,107.01,105.29,106.33,140200,47.46
1997-11-24,107.99,108.42,106.03,106.64,214000,47.60
1997-11-21,109.09,109.39,107.68,108.72,275400,48.53
1997-11-20,110.07,110.93,108.60,109.09,187600,48.69
1997-11-19,109.82,110.25,109.03,110.07,85400,49.13
1997-11-18,109.70,110.07,108.91,110.07,326800,49.13
1997-11-17,109.70,109.76,108.23,109.70,274200,48.97
1997-11-14,105.78,110.19,104.68,109.88,317400,49.05
1997-11-13,103.03,106.64,103.03,106.46,200400,47.52
1997-11-12,102.42,103.40,102.11,102.78,510200,45.88
1997-11-11,104.74,104.93,101.62,102.42,494400,45.71
1997-11-10,107.13,107.19,104.74,104.74,131800,46.75
1997-11-07,107.25,107.25,105.60,106.21,205600,47.41
1997-11-06,107.74,110.68,107.74,108.23,214000,48.31
1997-11-05,105.60,107.50,105.48,106.82,198800,47.68
1997-11-04,106.03,106.03,105.42,105.54,222800,47.11
1997-11-03,105.17,106.76,104.80,106.70,258600,47.63
1997-10-31,103.58,106.33,102.84,105.11,468200,46.92
1997-10-30,101.87,103.76,101.25,103.09,366600,46.02
1997-10-29,100.89,107.25,100.89,103.82,771800,46.34
1997-10-28,95.99,100.40,95.99,99.66,667800,44.49
1997-10-27,104.07,104.37,98.68,98.68,488400,44.05
1997-10-24,106.40,106.64,104.13,104.13,376200,46.48
1997-10-23,105.29,106.76,105.29,105.78,529000,47.22
1997-10-22,105.60,107.19,104.56,107.19,328200,47.85
1997-10-21,105.29,105.72,105.05,105.60,415400,47.14
1997-10-20,105.42,105.48,104.37,105.35,300600,47.03
1997-10-17,107.74,107.74,104.50,105.66,764400,47.16
1997-10-16,107.74,107.86,107.56,107.62,664400,48.04
1997-10-15,107.25,107.93,107.25,107.80,331800,48.12
1997-10-14,107.19,108.11,107.19,107.50,532800,47.98
1997-10-13,107.01,107.19,106.15,107.19,233400,47.85
1997-10-10,106.89,107.31,106.52,107.01,178000,47.76
1997-10-09,106.03,106.89,105.72,106.89,331400,47.71
1997-10-08,104.80,106.52,104.62,106.33,410400,47.46
1997-10-07,103.33,105.29,102.48,104.93,393600,46.84
1997-10-06,102.36,102.54,101.80,102.48,224200,45.74
1997-10-03,101.50,102.11,100.64,102.11,415400,45.58
1997-10-02,99.72,101.50,99.66,101.31,160000,45.22
1997-10-01,99.84,100.03,98.87,99.97,335000,44.62
1997-09-30,100.03,100.64,99.84,99.84,481000,44.57
1997-09-29,98.19,99.66,97.95,99.66,499200,44.49
1997-09-26,97.15,98.31,97.15,98.31,887800,43.88
1997-09-25,99.66,99.66,96.91,96.91,680000,43.26
1997-09-24,101.80,101.87,99.66,99.72,756800,44.51
1997-09-23,98.68,104.07,98.68,101.62,1462200,45.36
1997-09-22,97.27,98.25,97.21,97.76,231000,43.64
1997-09-19,97.70,97.70,96.36,97.27,630400,43.42
1997-09-18,94.83,96.72,94.83,96.72,284600,43.17
1997-09-17,94.89,94.89,94.40,94.89,119800,42.35
1997-09-16,93.66,94.76,93.54,94.52,377800,42.19
1997-09-15,95.25,95.62,92.99,93.54,583600,41.75
1997-09-12,93.54,97.40,93.17,95.01,276600,42.41
1997-09-11,93.60,93.72,92.74,93.11,211200,41.56
1997-09-10,93.48,94.52,92.56,93.85,168400,41.89
1997-09-09,94.03,94.76,93.42,93.42,479000,41.70
1997-09-08,93.72,94.58,93.72,94.03,244400,41.97
1997-09-05,93.48,94.03,93.36,93.72,118200,41.83
1997-09-04,92.62,93.54,92.56,93.36,348000,41.67
1997-09-03,92.68,92.93,91.15,92.74,403400,41.40
1997-09-02,91.76,92.99,91.76,92.62,503200,41.34
1997-08-29,90.91,92.44,90.60,91.76,208800,40.96
1997-08-28,91.21,93.05,89.56,91.89,353400,41.01
1997-08-27,87.79,91.95,87.67,91.40,591000,40.68
1997-08-26,87.37,87.79,87.25,87.67,168000,39.03
1997-08-25,87.92,88.25,87.37,87.43,978600,38.92
1997-08-22,88.34,88.34,87.31,87.86,228400,39.11
1997-08-21,88.77,88.77,87.49,88.10,294000,39.22
1997-08-20,86.76,89.50,86.76,88.71,513000,39.49
1997-08-19,84.31,86.94,84.31,86.88,500000,38.67
1997-08-18,83.40,84.50,83.40,84.38,398800,37.56
1997-08-15,84.86,85.66,83.03,83.03,337600,36.96
1997-08-14,83.83,85.11,83.83,84.93,410000,37.80
1997-08-13,84.31,84.80,82.42,83.70,726400,37.26
1997-08-12,84.99,85.41,84.01,84.44,460400,37.59
1997-08-11,86.88,86.94,84.68,85.05,364400,37.86
1997-08-08,87.55,87.92,86.88,86.88,265600,38.67
1997-08-07,87.92,88.22,87.67,87.79,850000,39.08
1997-08-06,87.79,88.16,87.73,87.98,255400,39.16
1997-08-05,88.65,88.65,87.37,87.55,612600,38.97
1997-08-04,85.72,88.89,85.72,88.89,243400,39.57
1997-08-01,84.74,85.72,84.13,85.72,286600,38.16
1997-07-31,84.99,84.99,84.56,84.68,131200,37.70
1997-07-30,83.64,85.35,83.34,85.17,365400,37.91
1997-07-29,82.67,83.89,82.67,83.89,187800,37.34
1997-07-28,82.24,83.34,82.24,82.67,336000,36.80
1997-07-25,81.20,84.50,81.20,82.36,481200,36.66
1997-07-24,77.05,81.26,77.05,81.08,1212600,36.09
1997-07-23,77.23,77.23,76.44,76.99,168200,34.27
1997-07-22,75.10,77.17,75.10,77.11,132200,34.33
1997-07-21,76.50,76.50,74.73,75.22,272400,33.48
1997-07-18,77.60,77.60,75.71,76.50,113200,34.05
1997-07-17,77.78,77.90,76.68,77.54,220200,34.52
1997-07-16,78.39,78.39,77.54,77.78,137800,34.62
1997-07-15,78.64,78.70,77.97,78.39,230800,34.90
1997-07-14,78.64,79.00,78.58,78.64,422400,35.00
1997-07-11,77.90,78.64,77.48,78.64,76600,35.00
1997-07-10,77.17,77.90,77.17,77.90,192600,34.68
1997-07-09,77.54,78.45,77.42,77.42,368600,34.46
1997-07-08,77.23,77.78,76.93,77.66,180600,34.57
1997-07-07,77.84,77.84,77.05,77.17,371200,34.35
1997-07-03,76.93,77.90,76.93,77.84,85800,34.65
1997-07-02,76.68,77.29,75.95,76.93,292600,34.24
1997-07-01,75.58,76.56,75.46,76.56,224400,34.08
1997-06-30,75.58,76.56,75.58,75.71,341600,33.70
1997-06-27,74.36,75.71,74.18,75.34,132200,33.54
1997-06-26,74.12,74.85,74.00,74.12,158600,32.99
1997-06-25,74.97,75.16,74.00,74.00,539000,32.94
1997-06-24,75.83,75.83,75.22,75.22,391200,33.48
1997-06-23,76.56,76.56,75.34,76.07,492400,33.86
1997-06-20,77.17,77.42,76.68,76.81,1149200,34.19
1997-06-19,77.66,77.78,77.17,77.17,322000,34.35
1997-06-18,77.54,77.66,76.81,77.66,185000,34.57
1997-06-17,77.29,78.27,76.93,78.03,280600,34.73
1997-06-16,77.42,77.54,77.05,77.54,174800,34.52
1997-06-13,76.19,77.78,75.95,77.66,463800,34.57
1997-06-12,74.97,76.68,74.73,76.19,593400,33.92
1997-06-11,75.22,75.22,74.24,74.97,1673800,33.37
1997-06-10,76.19,76.19,75.46,75.46,234600,33.59
1997-06-09,75.83,76.81,75.46,75.71,155800,33.70
1997-06-06,73.63,75.58,73.63,75.58,153000,33.65
1997-06-05,74.24,74.24,73.63,73.75,123600,32.83
1997-06-04,73.63,74.12,73.39,74.12,118600,32.99
1997-06-03,72.90,73.75,72.90,73.39,197400,32.67
1997-06-02,73.51,73.51,72.78,72.90,97200,32.45
1997-05-30,72.53,73.39,72.41,73.39,173000,32.67
1997-05-29,73.14,73.14,72.78,72.78,63800,32.40
1997-05-28,72.78,73.02,72.41,72.90,182000,32.34
1997-05-27,73.87,74.36,72.17,72.65,339200,32.23
1997-05-23,72.05,73.99,71.92,73.75,274000,32.72
1997-05-22,71.56,72.05,71.32,71.92,307200,31.91
1997-05-21,72.29,72.29,71.32,71.56,325600,31.74
1997-05-20,72.41,72.41,71.92,72.05,194400,31.96
1997-05-19,71.56,72.41,71.56,72.41,322800,32.12
1997-05-16,72.41,72.41,71.44,71.56,249800,31.74
1997-05-15,71.80,72.78,71.80,72.41,1265200,32.12
1997-05-14,70.71,72.05,70.71,71.80,409000,31.85
1997-05-13,70.95,70.95,70.22,70.46,159000,31.26
1997-05-12,70.83,70.95,70.59,70.83,207200,31.42
1997-05-09,71.19,71.32,70.95,71.07,222400,31.53
1997-05-08,70.71,71.32,70.46,71.07,256600,31.53
1997-05-07,69.86,71.07,69.73,70.95,303000,31.47
1997-05-06,71.07,71.07,69.86,70.10,290600,31.10
1997-05-05,70.95,71.68,70.46,71.07,348200,31.53
1997-05-02,70.34,71.32,70.34,70.71,218400,31.37
1997-05-01,70.22,70.34,69.61,70.22,343200,31.15
1997-04-30,68.15,70.46,67.91,70.46,651800,31.26
1997-04-29,68.40,69.37,68.15,68.27,562600,30.29
1997-04-28,67.18,68.64,67.06,68.40,374000,30.34
1997-04-25,67.66,67.66,67.06,67.42,804400,29.91
1997-04-24,64.50,67.79,64.50,67.66,687200,30.02
1997-04-23,64.50,65.11,64.50,64.74,146400,28.72
1997-04-22,65.23,65.47,64.26,64.50,204800,28.61
1997-04-21,64.99,65.60,64.62,64.87,168000,28.78
1997-04-18,64.50,65.23,64.14,64.99,284200,28.83
1997-04-17,65.47,65.47,64.50,64.50,328200,28.61
1997-04-16,64.87,65.35,64.38,65.23,162600,28.94
1997-04-15,63.53,64.87,63.53,64.87,368200,28.78
1997-04-14,63.65,63.65,62.07,63.28,683800,28.07
1997-04-11,64.14,64.38,63.28,63.28,267200,28.07
1997-04-10,64.01,64.50,63.77,64.14,187400,28.45
1997-04-09,65.11,65.35,63.77,63.77,140000,28.29
1997-04-08,65.11,65.84,64.38,65.11,289000,28.88
1997-04-07,63.16,65.60,62.92,65.35,761600,28.99
1997-04-04,62.68,63.41,62.68,62.92,744800,27.91
1997-04-03,61.34,62.55,61.34,62.55,533000,27.75
1997-04-02,62.07,62.07,61.46,61.46,396600,27.26
1997-04-01,62.07,62.68,61.58,61.82,122600,27.43
1997-03-31,62.68,63.04,62.31,62.31,345600,27.64
1997-03-27,62.55,62.55,61.34,61.58,157400,27.32
1997-03-26,62.80,63.04,61.82,62.19,126600,27.59
1997-03-25,61.09,63.04,61.09,62.55,363000,27.75
1997-03-24,60.97,61.09,60.73,61.09,225600,27.10
1997-03-21,60.61,61.58,60.61,61.09,353000,27.10
1997-03-20,59.75,60.48,59.75,60.36,228000,26.78
1997-03-19,60.61,60.79,60.00,60.00,84600,26.62
1997-03-18,60.61,60.85,60.61,60.85,199800,26.99
1997-03-17,61.21,61.58,60.61,60.61,315600,26.89
1997-03-14,61.70,61.82,61.09,61.46,142400,27.26
1997-03-13,62.92,62.92,61.46,61.70,647800,27.37
1997-03-12,63.77,63.89,62.80,63.04,299400,27.97
1997-03-11,64.14,64.14,63.77,63.89,173400,28.34
1997-03-10,63.41,64.14,63.41,64.14,407600,28.45
1997-03-07,63.28,64.26,63.28,63.65,844600,28.24
1997-03-06,62.68,63.28,62.43,63.04,775200,27.97
1997-03-05,62.92,62.92,62.07,62.43,221000,27.70
1997-03-04,62.92,63.04,62.68,62.92,173400,27.91
1997-03-03,64.62,64.62,62.80,62.80,184000,27.86
1997-02-28,64.87,65.23,64.50,64.50,215400,28.61
1997-02-27,65.60,65.60,64.50,65.23,309200,28.94
1997-02-26,65.96,66.20,65.48,65.84,627600,29.10
1997-02-25,63.17,67.54,63.17,66.20,1035200,29.26
1997-02-24,62.57,64.51,62.32,63.41,731000,28.02
1997-02-21,60.99,62.57,60.26,62.57,828800,27.65
1997-02-20,61.35,61.72,61.11,61.11,263200,27.01
1997-02-19,61.96,62.20,61.35,61.60,691800,27.22
1997-02-18,60.99,62.57,60.63,62.20,793000,27.49
1997-02-14,57.84,61.60,57.84,61.60,1863600,27.22
1997-02-13,56.99,58.32,56.99,57.84,385000,25.56
1997-02-12,54.68,57.72,54.68,56.99,588600,25.18
1997-02-11,54.81,55.17,53.59,54.81,238400,24.22
1997-02-10,55.78,55.78,54.08,54.68,177000,24.17
1997-02-07,56.75,56.75,55.65,55.65,246200,24.60
1997-02-06,55.53,56.50,55.53,56.02,393200,24.76
1997-02-05,55.90,56.02,55.29,55.53,303000,24.54
1997-02-04,56.14,56.26,55.78,55.90,106200,24.70
1997-02-03,56.87,56.87,56.02,56.14,339400,24.81
1997-01-31,55.53,57.23,55.17,57.11,627200,25.24
1997-01-30,54.32,56.62,54.32,55.78,557800,24.65
1997-01-29,53.35,54.56,52.99,54.08,397200,23.90
1997-01-28,53.35,54.08,53.23,53.59,274800,23.68
1997-01-27,52.74,53.23,52.74,53.23,108000,23.52
1997-01-24,52.99,53.11,51.41,52.74,696800,23.31
1997-01-23,53.35,53.96,53.35,53.47,172800,23.63
1997-01-22,53.11,53.71,53.11,53.59,67400,23.68
1997-01-21,53.23,53.35,53.11,53.23,50400,23.52
1997-01-20,52.99,53.47,52.99,53.47,77000,23.63
1997-01-17,53.11,53.23,52.99,52.99,63200,23.42
1997-01-16,52.87,53.23,52.38,53.11,66600,23.47
1997-01-15,52.62,52.99,52.26,52.99,76400,23.42
1997-01-14,50.93,52.87,50.93,52.87,149200,23.36
1997-01-13,51.77,51.77,50.93,51.05,48800,22.56
1997-01-10,50.68,51.77,50.20,51.77,43000,22.88
1997-01-09,50.68,51.65,50.56,50.56,319200,22.34
1997-01-08,52.38,52.74,50.20,50.56,206400,22.34
1997-01-07,53.23,53.23,52.38,52.87,91600,23.36
1997-01-06,53.35,53.59,53.11,53.23,216000,23.52
1997-01-03,54.20,54.32,52.87,53.35,191200,23.58
1997-01-02,54.32,54.56,51.65,54.20,288000,23.95
1996-12-31,53.59,54.44,53.23,54.20,96600,23.95
1996-12-30,53.35,53.84,53.35,53.84,42000,23.79
1996-12-27,53.11,53.47,53.11,53.35,67600,23.58
1996-12-26,52.38,53.11,52.38,52.87,43800,23.36
1996-12-24,52.87,52.87,52.26,52.38,32000,23.15
1996-12-23,52.14,53.47,52.14,53.11,89000,23.47
1996-12-20,52.02,52.26,51.65,52.02,122600,22.99
1996-12-19,51.77,52.14,51.65,51.77,493600,22.88
1996-12-18,52.02,52.38,51.77,51.77,201000,22.88
1996-12-17,52.02,52.62,51.90,51.90,256600,22.93
1996-12-16,52.02,52.38,51.90,52.14,331600,23.04
1996-12-13,52.02,52.74,52.02,52.02,88400,22.99
1996-12-12,53.71,53.96,52.02,52.02,90000,22.99
1996-12-11,54.20,54.20,53.47,53.59,76000,23.68
1996-12-10,53.84,54.56,53.84,54.44,189800,24.06
1996-12-09,52.38,53.84,52.38,53.84,190000,23.79
1996-12-06,51.65,52.62,51.41,52.62,132000,23.26
1996-12-05,51.90,52.50,51.90,52.38,311800,23.15
1996-12-04,53.47,53.47,51.90,51.90,652200,22.93
1996-12-03,54.32,54.68,53.23,53.23,277600,23.52
1996-12-02,54.44,54.56,53.71,54.32,128600,24.01
1996-11-29,54.20,54.81,54.08,54.56,78200,24.11
1996-11-27,54.81,55.29,54.08,54.32,1302400,24.01
1996-11-26,54.44,54.80,53.48,54.44,370000,23.95
1996-11-25,54.08,54.92,54.08,54.80,188600,24.11
1996-11-22,53.11,53.60,52.75,53.60,191400,23.58
1996-11-21,52.87,53.36,52.63,53.36,86600,23.47
1996-11-20,53.36,53.72,52.39,52.63,315600,23.15
1996-11-19,53.60,53.84,53.36,53.36,95600,23.47
1996-11-18,53.84,54.08,53.48,53.60,317600,23.58
1996-11-15,53.72,53.96,53.72,53.96,123400,23.74
1996-11-14,53.36,53.84,53.36,53.84,121800,23.68
1996-11-13,53.36,53.84,53.36,53.84,87600,23.68
1996-11-12,53.72,54.20,53.60,53.60,634800,23.58
1996-11-11,52.51,53.84,52.39,53.72,345000,23.63
1996-11-08,52.03,52.63,51.54,52.63,288800,23.15
1996-11-07,50.94,52.87,50.94,52.15,1192000,22.94
1996-11-06,48.41,51.67,48.29,50.82,685200,22.36
1996-11-05,48.16,48.65,47.56,47.68,250400,20.98
1996-11-04,47.92,48.16,47.56,48.04,77000,21.13
1996-11-01,47.92,48.16,47.56,48.16,147600,21.19
1996-10-31,47.92,48.41,47.80,48.04,94200,21.13
1996-10-30,47.80,48.04,47.32,48.04,85200,21.13
1996-10-29,47.80,48.04,47.44,47.80,95600,21.03
1996-10-28,49.01,49.13,47.32,48.04,191800,21.13
1996-10-25,49.49,49.85,49.13,49.13,131800,21.61
1996-10-24,49.37,49.49,49.25,49.49,79800,21.77
1996-10-23,49.37,49.73,49.25,49.25,210400,21.67
1996-10-22,49.98,49.98,49.25,49.49,299400,21.77
1996-10-21,50.22,50.94,50.10,50.10,158800,22.04
1996-10-18,49.85,50.82,49.85,50.34,322800,22.14
1996-10-17,48.89,50.10,48.89,49.98,283200,21.98
1996-10-16,47.20,49.25,47.20,48.53,237000,21.35
1996-10-15,46.96,48.29,46.96,47.32,191200,20.82
1996-10-14,46.35,46.96,46.35,46.84,138400,20.60
1996-10-11,46.47,46.72,46.35,46.47,88400,20.44
1996-10-10,46.47,46.60,46.23,46.35,130000,20.39
1996-10-09,46.23,46.84,46.23,46.47,91600,20.44
1996-10-08,46.35,46.47,46.23,46.23,140400,20.34
1996-10-07,47.08,47.32,46.23,46.35,509800,20.39
1996-10-04,44.42,47.68,44.42,47.68,1354600,20.98
1996-10-03,44.42,44.42,43.82,44.18,860800,19.44
1996-10-02,45.03,45.15,44.42,44.42,187400,19.54
1996-10-01,45.75,45.87,44.91,45.03,339200,19.81
1996-09-30,46.72,46.72,45.75,45.75,199200,20.13
1996-09-27,45.99,46.47,45.87,46.47,79200,20.44
1996-09-26,45.39,46.11,45.39,45.87,269000,20.18
1996-09-25,44.66,45.87,44.66,45.15,105000,19.86
1996-09-24,44.30,44.78,44.18,44.66,209200,19.65
1996-09-23,44.18,44.30,43.94,44.30,224600,19.49
1996-09-20,44.18,44.42,44.06,44.18,135000,19.44
1996-09-19,43.70,44.30,43.58,44.18,98600,19.44
1996-09-18,43.94,44.18,43.58,43.58,39000,19.17
1996-09-17,43.70,44.18,43.70,43.94,198600,19.33
1996-09-16,44.06,44.06,43.46,43.70,166800,19.22
1996-09-13,44.06,44.54,43.94,44.06,124000,19.38
1996-09-12,44.18,44.18,43.70,43.82,122400,19.28
1996-09-11,43.58,45.03,43.58,44.06,209200,19.38
1996-09-10,42.61,43.34,42.49,43.34,135800,19.06
1996-09-09,41.77,42.37,41.65,42.25,79000,18.59
1996-09-06,41.04,41.77,41.04,41.77,156000,18.37
1996-09-05,41.04,41.53,40.92,41.53,42400,18.27
1996-09-04,40.92,41.16,40.80,41.04,81400,18.05
1996-09-03,40.80,41.28,40.80,41.16,173000,18.11
1996-08-30,41.16,41.28,40.56,41.16,52000,18.11
1996-08-29,41.28,41.28,41.16,41.28,69000,18.16
1996-08-28,41.28,41.28,40.80,41.04,140600,17.94
1996-08-27,41.28,41.28,41.16,41.28,61400,18.05
1996-08-26,41.64,41.64,41.28,41.40,95000,18.10
1996-08-23,41.64,41.76,41.40,41.64,34800,18.21
1996-08-22,41.76,41.76,41.52,41.64,226800,18.21
1996-08-21,41.64,41.88,41.52,41.64,45000,18.21
1996-08-20,41.76,42.00,41.40,41.40,145000,18.10
1996-08-19,41.52,41.88,41.52,41.64,49200,18.21
1996-08-16,41.28,42.00,41.28,41.40,145200,18.10
1996-08-15,41.28,41.28,41.16,41.28,83600,18.05
1996-08-14,41.04,41.28,40.44,41.16,238400,18.00
1996-08-13,41.28,41.28,40.92,41.04,97800,17.94
1996-08-12,41.76,42.60,41.16,41.28,479400,18.05
1996-08-09,41.28,41.52,41.28,41.40,83600,18.10
1996-08-08,41.76,42.12,40.92,41.16,427000,18.00
1996-08-07,42.60,42.72,42.00,42.00,480200,18.36
1996-08-06,43.08,43.08,42.36,42.48,193200,18.57
1996-08-05,43.08,43.08,42.96,43.08,265600,18.84
1996-08-02,42.72,43.20,42.72,43.08,213800,18.84
1996-08-01,41.64,42.12,41.64,42.12,218800,18.42
1996-07-31,42.12,42.12,41.76,41.76,274200,18.26
1996-07-30,41.04,42.24,41.04,42.12,386200,18.42
1996-07-29,39.60,41.16,39.60,41.16,289800,18.00
1996-07-26,39.60,39.72,39.24,39.48,440200,17.26
1996-07-25,40.56,40.56,37.44,39.84,621200,17.42
1996-07-24,41.40,41.40,40.80,40.92,93000,17.89
1996-07-23,42.36,42.48,41.52,41.88,127600,18.31
1996-07-22,42.84,42.84,42.24,42.48,67400,18.57
1996-07-19,42.00,42.84,41.76,42.84,612600,18.73
1996-07-18,41.28,42.00,41.04,42.00,319800,18.36
1996-07-17,41.52,41.64,40.80,41.40,205600,18.10
1996-07-16,43.08,43.08,41.04,41.40,184800,18.10
1996-07-15,44.04,44.28,43.08,43.20,70400,18.89
1996-07-12,44.04,44.10,43.92,43.92,30200,19.20
1996-07-11,44.52,44.64,44.04,44.04,64800,19.26
1996-07-10,44.52,44.52,44.04,44.52,87400,19.47
1996-07-09,44.64,45.00,44.52,44.52,58200,19.47
1996-07-08,45.72,45.84,44.40,44.40,274200,19.41
1996-07-05,45.84,45.84,45.48,45.72,21800,19.99
1996-07-03,45.72,45.96,45.72,45.96,129000,20.10
1996-07-02,45.84,45.96,45.60,45.72,206800,19.99
1996-07-01,45.84,45.84,45.60,45.60,52000,19.94
1996-06-28,46.44,46.44,45.72,45.72,111400,19.99
1996-06-27,46.08,46.92,46.08,46.68,69400,20.41
1996-06-26,45.96,46.56,45.96,46.08,78600,20.15
1996-06-25,45.72,46.44,45.72,45.96,199400,20.10
1996-06-24,46.20,46.32,45.60,45.60,101800,19.94
1996-06-21,46.80,47.04,46.32,46.32,145600,20.25
1996-06-20,46.32,46.80,46.32,46.80,118400,20.46
1996-06-19,46.80,46.80,46.32,46.44,36800,20.31
1996-06-18,46.32,46.92,46.32,46.92,85200,20.52
1996-06-17,45.96,46.32,45.96,46.08,97800,20.15
1996-06-14,46.20,46.32,45.72,45.72,59800,19.99
1996-06-13,46.44,46.44,46.08,46.44,139800,20.31
1996-06-12,46.20,46.44,46.20,46.44,196000,20.31
1996-06-11,46.08,46.32,46.08,46.08,117000,20.15
1996-06-10,45.96,46.32,45.84,45.84,121600,20.04
1996-06-07,45.72,45.84,45.24,45.84,272600,20.04
1996-06-06,46.08,46.20,45.60,45.60,333400,19.94
1996-06-05,44.76,45.60,44.52,45.24,255800,19.78
1996-06-04,44.40,45.00,44.40,44.64,191000,19.52
1996-06-03,44.52,44.76,44.16,44.16,76000,19.31
1996-05-31,43.68,45.00,43.68,44.76,141000,19.57
1996-05-30,43.20,44.04,43.20,43.68,177600,19.10
1996-05-29,43.20,43.20,43.08,43.20,78600,18.78
1996-05-28,44.16,44.16,42.96,42.96,297000,18.68
1996-05-24,44.28,44.28,42.96,43.92,1513400,19.09
1996-05-23,44.28,44.87,43.92,44.52,701400,19.35
1996-05-22,43.56,44.40,43.56,44.40,96000,19.30
1996-05-21,44.52,44.63,43.08,43.56,494400,18.94
1996-05-20,44.52,44.87,44.52,44.52,212200,19.35
1996-05-17,44.63,45.23,44.63,44.75,793000,19.45
1996-05-16,43.56,44.75,43.56,44.75,274600,19.45
1996-05-15,42.61,43.56,42.49,43.44,585400,18.88
1996-05-14,42.73,42.84,42.49,42.84,73400,18.62
1996-05-13,42.61,42.96,42.49,42.49,436000,18.47
1996-05-10,42.01,42.96,42.01,42.61,257400,18.52
1996-05-09,42.96,42.96,42.01,42.13,207400,18.31
1996-05-08,43.68,43.80,42.49,42.96,1235200,18.68
1996-05-07,44.87,44.87,43.68,43.68,440000,18.99
1996-05-06,45.11,45.47,44.99,45.11,108000,19.61
1996-05-03,45.59,45.59,45.11,45.11,118400,19.61
1996-05-02,45.59,45.59,45.11,45.35,476800,19.71
1996-05-01,45.59,45.83,45.47,45.71,356600,19.87
1996-04-30,45.59,45.59,45.47,45.47,244000,19.77
1996-04-29,45.59,45.71,45.47,45.47,334400,19.77
1996-04-26,45.95,45.95,44.40,45.35,1337200,19.71
1996-04-25,47.38,47.38,45.47,46.07,774600,20.02
1996-04-24,47.74,47.74,47.50,47.62,269600,20.70
1996-04-23,47.62,47.74,47.38,47.74,263200,20.75
1996-04-22,47.50,47.62,47.26,47.62,94800,20.70
1996-04-19,47.62,47.62,46.54,47.26,242400,20.54
1996-04-18,47.50,47.62,47.50,47.62,14800,20.70
1996-04-17,47.38,47.62,47.26,47.38,44200,20.60
1996-04-16,46.54,47.74,46.54,47.62,106600,20.70
1996-04-15,46.78,46.78,46.31,46.54,185600,20.23
1996-04-12,46.54,47.02,46.54,46.90,94800,20.39
1996-04-11,45.95,46.66,45.59,46.54,405400,20.23
1996-04-10,46.19,46.66,46.07,46.19,737200,20.08
1996-04-09,46.31,46.66,46.19,46.42,529000,20.18
1996-04-08,46.78,46.90,45.71,45.71,436000,19.87
1996-04-04,48.93,48.93,48.57,48.57,426200,21.11
1996-04-03,48.93,48.93,48.81,48.81,270400,21.22
1996-04-02,48.22,48.93,48.10,48.93,429000,21.27
1996-04-01,49.05,49.05,47.74,48.45,569000,21.06
1996-03-29,49.53,49.53,48.69,48.93,264400,21.27
1996-03-28,49.65,49.65,49.29,49.29,179800,21.43
1996-03-27,51.56,51.56,49.41,49.65,195800,21.58
1996-03-26,51.80,51.91,51.44,51.56,111400,22.41
1996-03-25,52.63,52.63,51.80,51.80,206800,22.52
1996-03-22,52.75,52.75,52.39,52.63,119000,22.88
1996-03-21,52.27,52.99,52.27,52.63,77800,22.88
1996-03-20,52.51,52.51,52.15,52.15,102200,22.67
1996-03-19,52.63,52.87,52.39,52.51,165800,22.83
1996-03-18,52.51,52.87,52.51,52.75,225400,22.93
1996-03-15,52.51,52.63,52.27,52.39,378200,22.77
1996-03-14,52.15,52.75,52.03,52.27,318400,22.72
1996-03-13,51.91,52.27,51.68,52.15,99200,22.67
1996-03-12,52.99,52.99,51.91,52.15,178000,22.67
1996-03-11,51.91,53.11,51.80,53.11,364200,23.09
1996-03-08,52.15,52.39,51.68,52.15,128600,22.67
1996-03-07,52.03,52.51,52.03,52.39,74200,22.77
1996-03-06,51.68,52.15,51.68,52.03,351200,22.62
1996-03-05,50.60,51.68,50.60,51.56,211600,22.41
1996-03-04,50.72,50.96,50.12,50.60,240000,22.00
1996-03-01,49.89,50.72,49.53,50.72,5167200,22.05
1996-02-29,49.17,50.01,49.17,49.89,149000,21.69
1996-02-28,49.65,49.89,49.17,49.17,157600,21.37
1996-02-27,50.00,50.00,49.29,49.41,211600,21.37
1996-02-26,50.12,50.24,49.88,50.12,131000,21.68
1996-02-23,50.00,50.24,49.53,50.24,234000,21.73
1996-02-22,49.76,50.12,49.65,50.12,108400,21.68
1996-02-21,49.76,49.76,49.05,49.76,141000,21.52
1996-02-20,50.83,50.83,49.05,49.76,125400,21.52
1996-02-16,50.36,51.19,50.12,51.19,334200,22.14
1996-02-15,51.19,51.19,50.36,50.36,137200,21.78
1996-02-14,51.43,51.43,50.95,51.07,373400,22.09
1996-02-13,50.83,51.55,50.83,51.31,557000,22.19
1996-02-12,50.12,52.14,50.12,51.31,305400,22.19
1996-02-09,49.76,50.36,49.65,50.36,304800,21.78
1996-02-08,48.93,50.36,48.70,49.65,384200,21.47
1996-02-07,47.63,48.93,47.63,48.81,394400,21.11
1996-02-06,48.46,48.46,47.27,47.63,314000,20.60
1996-02-05,47.98,48.46,47.86,48.22,163800,20.86
1996-02-02,47.98,48.34,47.86,47.98,272800,20.75
1996-02-01,47.51,48.34,47.51,48.10,349400,20.80
1996-01-31,46.80,47.75,46.80,47.51,653400,20.55
1996-01-30,46.91,47.03,46.56,46.80,2450200,20.24
1996-01-29,46.20,47.27,45.25,47.15,764600,20.39
1996-01-26,44.30,46.44,44.18,46.44,1140200,20.08
1996-01-25,45.13,45.13,44.30,44.42,332800,19.21
1996-01-24,46.08,46.08,44.72,44.90,259000,19.42
1996-01-23,46.44,46.44,45.73,45.96,164400,19.88
1996-01-22,46.56,46.80,46.08,46.56,229600,20.14
1996-01-19,46.91,47.03,46.68,46.80,60800,20.24
1996-01-18,47.03,47.15,46.80,47.15,81600,20.39
1996-01-17,47.03,47.51,47.03,47.27,323600,20.44
1996-01-16,47.51,47.75,47.15,47.39,238800,20.50
1996-01-15,47.27,47.39,47.15,47.27,65200,20.44
1996-01-12,47.03,47.15,47.03,47.15,43200,20.39
1996-01-11,47.15,47.51,47.03,47.03,245600,20.34
1996-01-10,47.27,47.63,47.03,47.03,201000,20.34
1996-01-09,47.27,47.63,47.15,47.39,334600,20.50
1996-01-08,47.27,47.51,47.27,47.27,46800,20.44
1996-01-05,47.51,47.51,46.80,47.27,276000,20.44
1996-01-04,47.75,48.10,47.51,47.75,322200,20.65
1996-01-03,47.03,47.98,46.91,47.75,318600,20.65
1996-01-02,47.86,47.86,45.49,47.03,312200,20.34
1995-12-29,48.34,48.34,47.98,48.10,69200,20.80
1995-12-28,48.22,48.34,48.10,48.34,95400,20.91
1995-12-27,47.75,48.34,47.75,48.34,60800,20.91
1995-12-26,47.51,47.86,47.51,47.75,182600,20.65
1995-12-22,47.03,47.39,47.03,47.39,234600,20.50
1995-12-21,47.27,47.27,46.08,46.80,169200,20.24
1995-12-20,47.98,48.34,47.27,47.27,104400,20.44
1995-12-19,48.58,48.58,47.86,47.98,92200,20.75
1995-12-18,48.93,49.17,48.70,48.70,91600,21.06
1995-12-15,48.93,49.29,48.93,48.93,151000,21.16
1995-12-14,49.17,49.29,48.93,48.93,69000,21.16
1995-12-13,48.70,49.41,48.70,49.41,112000,21.37
1995-12-12,48.58,49.05,48.58,48.81,354600,21.11
1995-12-11,48.93,48.93,48.46,48.81,69000,21.11
1995-12-08,49.05,49.17,48.70,48.70,596400,21.06
1995-12-07,49.05,49.17,48.81,49.17,120600,21.27
1995-12-06,49.05,49.41,49.05,49.05,229200,21.21
1995-12-05,49.53,49.88,48.93,48.93,241400,21.16
1995-12-04,48.93,49.41,48.93,49.41,90800,21.37
1995-12-01,49.05,49.17,48.70,48.70,95000,21.06
1995-11-30,49.05,49.17,48.58,48.81,182200,21.11
1995-11-29,48.93,49.29,48.93,48.93,4496000,21.16
1995-11-28,48.70,48.81,48.34,48.81,104800,21.00
1995-11-27,48.70,48.81,48.34,48.81,129400,21.00
1995-11-24,48.93,48.93,48.34,48.58,36400,20.90
1995-11-22,49.17,49.17,48.81,48.81,38400,21.00
1995-11-21,49.17,49.29,49.05,49.29,72200,21.21
1995-11-20,49.05,49.88,49.05,49.41,111600,21.26
1995-11-17,49.17,49.41,48.58,49.29,168800,21.21
1995-11-16,49.52,49.64,49.05,49.17,79400,21.16
1995-11-15,49.64,49.88,49.05,49.64,58600,21.36
1995-11-14,49.29,50.35,49.17,49.41,197200,21.26
1995-11-13,48.81,50.00,48.46,49.29,243400,21.21
1995-11-10,48.70,49.05,48.58,48.81,230600,21.00
1995-11-09,47.87,48.58,47.75,48.58,371600,20.90
1995-11-08,47.63,48.11,47.63,47.87,204000,20.60
1995-11-07,47.75,47.87,47.51,47.63,271200,20.50
1995-11-06,47.63,47.87,47.51,47.63,130000,20.50
1995-11-03,47.04,48.22,47.04,47.75,211400,20.55
1995-11-02,45.15,47.51,45.15,47.28,301000,20.34
1995-11-01,45.03,45.27,45.03,45.27,135600,19.48
1995-10-31,45.15,45.39,45.03,45.15,423800,19.43
1995-10-30,44.80,45.15,44.80,45.15,229400,19.43
1995-10-27,44.44,44.80,44.21,44.80,86400,19.27
1995-10-26,44.21,44.56,44.09,44.56,139000,19.17
1995-10-25,45.39,45.62,43.73,43.97,150200,18.92
1995-10-24,45.51,45.51,45.15,45.27,49400,19.48
1995-10-23,45.39,45.39,45.15,45.39,63000,19.53
1995-10-20,46.10,46.10,45.15,45.39,157200,19.53
1995-10-19,43.85,45.15,43.85,44.91,194800,19.33
1995-10-18,43.61,43.61,43.50,43.61,13800,18.77
1995-10-17,43.50,43.73,43.50,43.61,68800,18.77
1995-10-16,43.97,43.97,43.26,43.38,63400,18.66
1995-10-13,44.32,44.32,43.73,43.97,41200,18.92
1995-10-12,44.44,44.56,44.21,44.32,420000,19.07
1995-10-11,44.32,44.68,44.09,44.44,588000,19.12
1995-10-10,43.97,44.21,43.85,44.21,151800,19.02
1995-10-09,44.56,44.56,43.61,43.73,94800,18.82
1995-10-06,44.44,44.68,44.32,44.68,311600,19.22
1995-10-05,44.21,44.80,44.21,44.44,141800,19.12
1995-10-04,43.50,44.32,43.50,44.32,101000,19.07
1995-10-03,42.55,43.61,42.43,43.61,133800,18.77
1995-10-02,42.67,42.79,42.43,42.55,54400,18.31
1995-09-29,42.79,42.79,42.55,42.55,17800,18.31
1995-09-28,42.55,42.79,42.31,42.79,58400,18.41
1995-09-27,42.67,42.79,42.43,42.79,185600,18.41
1995-09-26,42.55,42.90,42.55,42.90,60000,18.46
1995-09-25,42.31,42.67,42.31,42.55,174800,18.31
1995-09-22,42.20,42.55,42.20,42.55,32200,18.31
1995-09-21,42.55,42.67,42.20,42.31,536800,18.21
1995-09-20,42.08,42.55,42.08,42.43,126400,18.26
1995-09-19,41.60,41.84,41.60,41.84,136200,18.00
1995-09-18,41.37,41.84,41.37,41.60,145400,17.90
1995-09-15,41.37,41.60,41.37,41.60,152400,17.90
1995-09-14,40.90,41.37,40.90,41.37,150800,17.80
1995-09-13,40.90,41.01,40.66,40.78,228200,17.55
1995-09-12,40.78,41.01,40.66,41.01,87200,17.65
1995-09-11,41.25,41.25,40.78,40.78,115000,17.55
1995-09-08,40.90,41.01,40.90,41.01,93400,17.65
1995-09-07,41.01,41.01,40.30,40.66,138000,17.49
1995-09-06,40.78,41.13,40.78,41.13,128600,17.70
1995-09-05,40.90,41.13,40.78,41.13,25000,17.70
1995-09-01,41.01,41.01,40.78,40.78,84000,17.55
1995-08-31,40.66,41.13,40.54,41.13,79800,17.70
1995-08-30,40.90,40.90,40.78,40.90,4396000,17.60
1995-08-29,40.66,40.78,40.54,40.78,122800,17.44
1995-08-28,40.66,40.78,40.54,40.66,194800,17.39
1995-08-25,41.01,41.13,40.78,40.89,486200,17.49
1995-08-24,40.66,40.89,40.42,40.89,62200,17.49
1995-08-23,41.01,41.01,40.66,40.66,80200,17.39
1995-08-22,41.72,41.72,40.89,40.89,159600,17.49
1995-08-21,41.72,42.07,41.60,41.60,246200,17.79
1995-08-18,41.72,42.07,41.48,41.60,129600,17.79
1995-08-17,41.60,41.72,41.25,41.72,221800,17.84
1995-08-16,41.37,41.60,41.25,41.60,566600,17.79
1995-08-15,41.48,41.60,41.25,41.25,66200,17.64
1995-08-14,40.66,41.60,40.66,41.48,326600,17.74
1995-08-11,40.89,40.89,40.66,40.78,58200,17.44
1995-08-10,41.13,41.37,40.66,40.66,279800,17.39
1995-08-09,40.78,41.01,40.78,41.01,64400,17.54
1995-08-08,40.78,40.78,40.42,40.78,145400,17.44
1995-08-07,40.54,41.01,40.42,41.01,146400,17.54
1995-08-04,40.42,40.78,40.42,40.54,130800,17.34
1995-08-03,40.42,40.54,40.19,40.31,234000,17.24
1995-08-02,41.13,41.25,40.42,40.54,177600,17.34
1995-08-01,41.48,41.48,40.89,40.89,106200,17.49
1995-07-31,41.48,41.48,41.37,41.48,18400,17.74
1995-07-28,41.37,41.48,41.37,41.37,109000,17.69
1995-07-27,41.01,41.48,41.01,41.48,111800,17.74
1995-07-26,40.66,41.60,40.66,41.01,544800,17.54
1995-07-25,40.42,40.78,40.31,40.78,487200,17.44
1995-07-24,40.89,40.89,40.54,40.66,313200,17.39
1995-07-21,41.48,41.95,40.54,40.89,341200,17.49
1995-07-20,41.83,41.83,41.48,41.48,210600,17.74
1995-07-19,42.31,42.42,41.60,41.60,311400,17.79
1995-07-18,42.42,42.42,42.19,42.42,217400,18.14
1995-07-17,42.54,42.66,42.54,42.54,122800,18.19
1995-07-14,42.42,42.66,42.42,42.66,211400,18.24
1995-07-13,42.42,42.54,42.31,42.31,107400,18.09
1995-07-12,42.19,42.78,42.19,42.66,52000,18.24
1995-07-11,42.07,42.19,42.07,42.07,188600,17.99
1995-07-10,42.07,42.19,41.95,42.07,76600,17.99
1995-07-07,42.54,42.54,42.07,42.07,572800,17.99
1995-07-06,42.89,42.89,42.31,42.54,264000,18.19
1995-07-05,43.83,43.83,43.25,43.48,244400,18.59
1995-07-03,43.83,43.83,43.60,43.83,23400,18.74
1995-06-30,42.78,43.95,42.66,43.95,309200,18.79
1995-06-29,43.01,43.01,42.66,42.78,96800,18.29
1995-06-28,42.78,43.36,42.54,43.01,169600,18.39
1995-06-27,43.25,43.36,42.89,42.89,106800,18.34
1995-06-26,43.83,43.83,43.36,43.36,86800,18.54
1995-06-23,44.30,44.30,43.72,43.72,89200,18.69
1995-06-22,44.07,44.30,43.95,44.30,261400,18.95
1995-06-21,43.83,44.30,43.72,44.19,147000,18.90
1995-06-20,44.30,44.42,43.72,43.72,73400,18.69
1995-06-19,43.83,44.54,43.83,44.54,209400,19.05
1995-06-16,43.72,43.95,43.60,43.95,113600,18.79
1995-06-15,43.25,44.30,43.25,43.83,165400,18.74
1995-06-14,42.78,43.48,42.54,43.13,154000,18.44
1995-06-13,41.60,42.89,41.60,42.78,200800,18.29
1995-06-12,41.72,41.83,41.37,41.83,382800,17.89
1995-06-09,42.78,42.78,41.95,41.95,350800,17.94
1995-06-08,43.36,43.36,43.01,43.25,168200,18.49
1995-06-07,43.60,43.60,43.25,43.25,79600,18.49
1995-06-06,42.89,43.95,42.89,43.83,250600,18.74
1995-06-05,43.13,43.36,42.54,42.89,274600,18.34
1995-06-02,42.31,43.25,42.31,43.13,231000,18.44
1995-06-01,41.95,42.31,41.95,42.31,748000,18.09
1995-05-31,41.01,42.31,41.01,41.95,405200,17.94
1995-05-30,40.42,41.01,40.31,41.01,177000,17.54
1995-05-26,40.19,40.19,39.37,40.19,205200,17.19
1995-05-25,39.13,40.54,39.01,40.42,258600,17.29
1995-05-24,39.13,39.25,39.13,39.13,106800,16.73
1995-05-23,39.25,39.25,39.13,39.25,48000,16.78
1995-05-22,38.90,39.37,38.90,39.13,106400,16.73
1995-05-19,39.01,39.01,38.78,39.01,219800,16.68
1995-05-18,39.25,39.37,39.01,39.01,288000,16.68
1995-05-17,39.13,39.37,39.01,39.37,213400,16.83
1995-05-16,38.78,39.13,38.78,39.01,72200,16.68
1995-05-15,38.31,39.01,38.31,38.90,288000,16.63
1995-05-12,37.72,38.66,37.72,38.31,395400,16.38
1995-05-11,37.96,37.96,37.72,37.72,234600,16.13
1995-05-10,37.84,37.96,37.84,37.84,109000,16.18
1995-05-09,37.72,37.84,37.72,37.84,137000,16.18
1995-05-08,37.60,37.72,37.60,37.72,101400,16.13
1995-05-05,37.72,37.96,37.60,37.84,154000,16.18
1995-05-04,37.72,38.19,37.72,37.84,197600,16.18
1995-05-03,37.72,38.07,37.72,37.72,275800,16.13
1995-05-02,37.49,37.72,37.49,37.72,302400,16.13
1995-05-01,37.02,37.96,37.02,37.49,217600,16.03
1995-04-28,37.13,37.37,37.13,37.25,65200,15.93
1995-04-27,37.13,37.25,37.13,37.25,77000,15.93
1995-04-26,37.60,37.60,37.13,37.25,262800,15.93
1995-04-25,36.55,37.49,36.43,37.49,141000,16.03
1995-04-24,36.55,36.78,36.19,36.78,86000,15.73
1995-04-21,36.19,36.90,36.19,36.78,154800,15.73
1995-04-20,35.61,36.31,35.37,36.19,262800,15.48
1995-04-19,35.72,35.84,35.02,35.49,246400,15.18
1995-04-18,36.43,36.43,35.72,35.72,291800,15.28
1995-04-17,37.02,37.13,36.31,36.55,201000,15.63
1995-04-13,37.49,37.49,37.02,37.13,160600,15.88
1995-04-12,37.25,37.49,37.25,37.49,127200,16.03
1995-04-11,37.60,38.07,37.25,37.25,270400,15.93
1995-04-10,37.60,37.60,37.37,37.60,229600,16.08
1995-04-07,37.49,37.72,37.49,37.72,189400,16.13
1995-04-06,37.84,38.07,37.72,37.72,378000,16.13
1995-04-05,37.72,38.07,37.72,37.96,203800,16.23
1995-04-04,37.60,37.84,37.13,37.60,220200,16.08
1995-04-03,37.84,37.96,37.72,37.84,332800,16.18
1995-03-31,37.60,38.19,37.60,37.96,298200,16.23
1995-03-30,37.25,38.07,37.13,38.07,214800,16.28
1995-03-29,37.96,37.96,37.13,37.25,99400,15.93
1995-03-28,38.19,38.19,37.96,37.96,154000,16.23
1995-03-27,38.07,38.31,37.96,38.19,192200,16.33
1995-03-24,36.90,38.07,36.90,37.84,712400,16.18
1995-03-23,36.55,36.90,36.55,36.90,471200,15.78
1995-03-22,36.31,36.66,36.31,36.43,295400,15.58
1995-03-21,36.08,36.90,36.08,36.43,847000,15.58
1995-03-20,35.84,36.08,35.84,36.08,279400,15.43
1995-03-17,35.02,35.96,35.02,35.72,436600,15.28
1995-03-16,35.25,35.25,35.02,35.02,264200,14.98
1995-03-15,34.43,35.37,34.31,35.25,427600,15.08
1995-03-14,34.67,34.67,34.31,34.43,262000,14.72
1995-03-13,34.20,34.43,34.20,34.43,157800,14.72
1995-03-10,34.31,34.55,34.20,34.20,128200,14.62
1995-03-09,34.43,34.67,34.20,34.31,189600,14.67
1995-03-08,34.43,34.67,34.31,34.43,107200,14.72
1995-03-07,34.78,34.78,34.31,34.55,414000,14.77
1995-03-06,35.14,35.14,34.55,35.02,339400,14.98
1995-03-03,35.37,35.49,35.25,35.37,456000,15.13
1995-03-02,35.49,35.49,35.02,35.37,246000,15.13
1995-03-01,34.67,35.61,34.67,35.49,3864400,15.18
1995-02-28,34.55,34.67,34.31,34.67,1304600,14.82
1995-02-27,34.90,34.90,34.55,34.55,222400,14.77
1995-02-24,35.14,35.14,35.02,35.02,157800,14.98
1995-02-23,34.90,35.25,34.90,35.14,554800,15.03
1995-02-22,35.02,35.14,35.02,35.14,339200,15.03
1995-02-21,35.14,35.14,34.90,34.90,336400,14.93
1995-02-17,35.84,35.84,35.25,35.25,496200,15.08
1995-02-16,35.96,35.96,35.84,35.96,415400,15.38
1995-02-15,35.61,35.96,35.61,35.84,639000,15.33
1995-02-14,35.37,35.49,35.37,35.49,582800,15.18
1995-02-13,35.14,35.37,35.02,35.37,319000,15.13
1995-02-10,34.67,35.14,34.67,35.14,425000,15.03
1995-02-09,34.90,35.14,34.55,34.67,293800,14.82
1995-02-08,34.67,34.90,34.67,34.90,321800,14.93
1995-02-07,34.67,34.78,34.55,34.67,95200,14.82
1995-02-06,34.55,34.78,34.55,34.67,291800,14.82
1995-02-03,34.67,34.90,34.67,34.78,356200,14.88
1995-02-02,34.31,34.78,34.31,34.67,2699800,14.82
1995-02-01,34.78,34.90,34.31,34.55,939000,14.77
1995-01-31,33.61,34.67,33.61,34.67,1417000,14.82
1995-01-30,33.37,33.61,33.26,33.61,279200,14.37
1995-01-27,33.49,33.61,33.26,33.61,257600,14.37
1995-01-26,32.90,33.49,32.90,33.26,500200,14.22
1995-01-25,32.08,33.14,31.96,32.90,1194400,14.07
1995-01-24,32.32,32.79,31.73,32.32,2862600,13.82
1995-01-23,31.96,32.32,31.73,32.32,892000,13.82
1995-01-20,32.32,32.43,31.96,31.96,218600,13.67
1995-01-19,31.96,32.55,31.96,32.20,893600,13.77
1995-01-18,31.14,31.96,31.02,31.96,1093000,13.67
1995-01-17,30.91,31.02,30.79,30.79,107600,13.17
1995-01-16,30.55,31.14,30.55,30.91,399600,13.22
1995-01-13,30.44,30.91,30.44,30.91,200600,13.22
1995-01-12,30.32,30.44,30.08,30.44,258600,13.02
1995-01-11,30.67,30.67,29.97,30.08,289800,12.86
1995-01-10,30.79,30.79,30.55,30.55,376000,13.07
1995-01-09,31.02,31.02,30.67,30.91,263400,13.22
1995-01-06,31.02,31.26,30.79,31.02,427800,13.27
1995-01-05,30.91,31.14,30.79,31.02,180000,13.27
1995-01-04,31.14,31.26,30.67,30.91,378600,13.22
1995-01-03,30.79,31.26,30.79,31.02,436000,13.27
1994-12-30,30.79,31.02,30.67,30.67,300400,13.12
1994-12-29,30.55,30.91,30.55,30.79,215000,13.17
1994-12-28,30.55,30.67,30.44,30.55,280600,13.07
1994-12-27,30.55,30.67,30.44,30.67,119000,13.12
1994-12-23,30.67,30.67,30.44,30.55,86600,13.07
1994-12-22,30.55,30.67,30.20,30.32,555200,12.97
1994-12-21,29.97,30.44,29.97,30.20,460800,12.92
1994-12-20,29.85,29.97,29.73,29.85,513400,12.76
1994-12-19,30.08,30.08,29.73,29.85,344800,12.76
1994-12-16,29.73,30.08,29.50,29.97,538600,12.81
1994-12-15,29.85,29.85,29.38,29.61,324200,12.66
1994-12-14,29.50,30.08,29.50,29.85,651200,12.76
1994-12-13,28.79,29.38,28.79,29.26,962200,12.51
1994-12-12,28.79,28.79,28.32,28.67,331600,12.26
1994-12-09,28.44,28.79,28.32,28.79,279000,12.31
1994-12-08,29.14,29.37,28.44,28.56,546400,12.10
1994-12-07,29.49,29.49,29.14,29.26,260200,12.40
1994-12-06,29.61,29.61,29.37,29.49,390000,12.50
1994-12-05,30.30,30.30,29.61,29.61,636000,12.55
1994-12-02,29.84,30.19,29.72,30.19,437000,12.80
1994-12-01,29.14,30.07,29.14,29.84,752800,12.65
1994-11-30,28.91,29.26,28.79,29.26,1915200,12.40
1994-11-29,29.37,29.49,28.56,28.79,427200,12.20
1994-11-28,29.61,29.61,29.37,29.37,131400,12.45
1994-11-25,29.37,29.61,29.37,29.61,62800,12.55
1994-11-23,29.49,29.49,28.91,29.37,796400,12.45
1994-11-22,30.54,30.54,29.72,29.72,649800,12.60
1994-11-21,30.30,30.42,30.30,30.42,266800,12.90
1994-11-18,30.19,30.30,29.95,30.19,543600,12.80
1994-11-17,30.42,30.42,30.07,30.19,603600,12.80
1994-11-16,30.42,30.54,30.30,30.30,751200,12.85
1994-11-15,30.54,30.54,30.30,30.30,114800,12.85