cs6601p3/data/UPS.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,79.83,80.65,79.77,80.30,3541700,80.30
2012-04-16,79.78,79.88,79.10,79.56,3212400,79.56
2012-04-13,79.29,79.70,78.62,79.56,3945000,79.56
2012-04-12,78.94,79.61,78.74,79.42,4016100,79.42
2012-04-11,78.93,79.49,78.72,78.79,3998400,78.79
2012-04-10,78.93,79.05,78.03,78.33,4226800,78.33
2012-04-09,79.35,79.57,78.95,79.19,2386200,79.19
2012-04-05,79.50,80.25,79.32,80.18,2389200,80.18
2012-04-04,80.19,80.37,79.63,79.86,2629600,79.86
2012-04-03,80.79,80.79,79.94,80.52,2947100,80.52
2012-04-02,80.31,80.97,80.12,80.67,2979300,80.67
2012-03-30,80.23,80.80,80.01,80.72,3470100,80.72
2012-03-29,79.74,80.04,78.85,79.85,3231500,79.85
2012-03-28,80.21,80.42,79.45,80.04,3656600,80.04
2012-03-27,80.94,81.00,80.34,80.39,3059400,80.39
2012-03-26,80.26,80.84,80.26,80.57,3218600,80.57
2012-03-23,80.19,80.25,79.30,79.71,4198300,79.71
2012-03-22,79.72,80.44,79.48,80.28,3711800,80.28
2012-03-21,80.40,80.74,79.96,80.51,3846800,80.51
2012-03-20,80.35,80.72,79.95,80.39,5137500,80.39
2012-03-19,79.63,81.79,79.38,81.11,11886200,81.11
2012-03-16,78.93,79.13,78.40,78.41,4612000,78.41
2012-03-15,78.25,78.98,77.90,78.94,3956700,78.94
2012-03-14,78.33,78.45,78.01,78.24,3453000,78.24
2012-03-13,77.77,78.43,77.56,78.37,4442600,78.37
2012-03-12,77.39,77.79,77.12,77.69,3243400,77.69
2012-03-09,76.92,77.42,76.44,77.16,2954900,77.16
2012-03-08,76.28,76.89,76.04,76.72,3405400,76.72
2012-03-07,75.59,76.16,75.57,76.00,2552500,76.00
2012-03-06,75.69,76.22,75.38,75.61,3290300,75.61
2012-03-05,76.54,76.57,75.93,76.32,2102500,76.32
2012-03-02,76.09,77.00,76.09,76.54,1992900,76.54
2012-03-01,77.15,77.26,76.59,76.89,3659700,76.89
2012-02-29,76.86,77.10,76.33,76.99,4314300,76.99
2012-02-28,76.66,77.09,76.45,76.86,3209000,76.86
2012-02-27,76.34,77.14,75.84,76.77,3439000,76.77
2012-02-24,76.59,76.78,76.27,76.50,3575300,76.50
2012-02-23,76.00,76.79,75.79,76.64,3018200,76.64
2012-02-22,76.29,76.57,75.81,75.90,3284900,75.90
2012-02-21,76.96,77.09,76.06,76.40,3652400,76.40
2012-02-17,77.09,77.29,75.46,76.76,7105100,76.76
2012-02-16,76.20,76.86,76.06,76.76,3692400,76.76
2012-02-15,77.33,77.33,76.36,76.73,3424300,76.16
2012-02-14,77.03,77.22,76.65,77.11,2918600,76.54
2012-02-13,76.96,77.26,76.52,77.16,3115800,76.59
2012-02-10,76.10,76.76,75.97,76.69,3620600,76.12
2012-02-09,76.85,77.03,76.25,76.57,3848700,76.00
2012-02-08,77.18,77.30,76.75,76.92,3262300,76.35
2012-02-07,76.56,77.55,76.34,77.29,5027900,76.72
2012-02-06,76.53,77.04,76.53,76.92,3922300,76.35
2012-02-03,77.08,77.34,76.64,76.70,4149200,76.13
2012-02-02,76.98,77.16,76.27,76.38,3043100,75.81
2012-02-01,76.37,77.18,75.75,76.78,7305600,76.21
2012-01-31,76.54,76.93,74.84,75.65,6997700,75.09
2012-01-30,75.55,76.41,75.50,76.15,4318400,75.58
2012-01-27,75.89,76.51,75.62,76.04,4284000,75.48
2012-01-26,75.69,76.39,75.56,75.84,4011600,75.28
2012-01-25,74.76,75.75,74.60,75.62,4219800,75.06
2012-01-24,74.67,75.09,74.46,75.00,3577700,74.44
2012-01-23,75.45,75.49,74.68,75.13,3198600,74.57
2012-01-20,75.31,75.61,75.00,75.42,5051000,74.86
2012-01-19,74.97,75.58,74.97,75.31,4714100,74.75
2012-01-18,74.27,75.14,74.09,74.93,4578400,74.37
2012-01-17,74.64,74.75,73.90,74.20,4093200,73.65
2012-01-13,73.19,74.27,73.00,74.16,5020600,73.61
2012-01-12,74.41,74.96,74.41,74.74,2777700,74.18
2012-01-11,73.98,74.76,73.78,74.61,4047500,74.06
2012-01-10,73.97,74.74,73.30,74.19,3803700,73.64
2012-01-09,73.25,73.50,72.83,73.45,3959000,72.90
2012-01-06,73.13,73.94,73.05,73.48,3177500,72.93
2012-01-05,73.46,73.50,72.15,73.12,5064700,72.58
2012-01-04,73.93,74.37,73.52,73.84,3698900,73.29
2012-01-03,74.01,74.92,73.83,74.16,5152300,73.61
2011-12-30,73.55,73.75,73.11,73.19,1774600,72.65
2011-12-29,72.83,73.63,72.82,73.53,1926900,72.98
2011-12-28,73.48,73.54,72.50,72.73,2098500,72.19
2011-12-27,73.40,73.81,73.13,73.49,1337000,72.94
2011-12-23,73.15,73.48,72.91,73.47,1870500,72.92
2011-12-22,72.73,73.43,72.64,73.00,3819000,72.46
2011-12-21,72.75,72.92,71.91,72.47,3105800,71.93
2011-12-20,71.81,72.78,71.62,72.56,3615300,72.02
2011-12-19,71.99,72.31,70.55,70.80,3735400,70.27
2011-12-16,72.09,72.40,71.36,71.76,6937500,71.23
2011-12-15,71.72,72.24,71.38,71.55,6363900,71.02
2011-12-14,70.78,71.40,70.38,70.64,4714700,70.12
2011-12-13,72.05,72.46,70.66,71.05,5511200,70.52
2011-12-12,71.83,71.89,71.03,71.84,4156600,71.31
2011-12-09,72.38,72.64,71.76,72.45,3741900,71.91
2011-12-08,72.89,73.30,71.80,72.02,5756800,71.48
2011-12-07,71.72,73.66,71.50,73.31,7583000,72.77
2011-12-06,72.19,72.25,71.49,71.80,3468500,71.27
2011-12-05,71.94,72.44,71.51,71.95,4760000,71.42
2011-12-02,71.76,72.09,71.00,71.07,4107400,70.54
2011-12-01,71.57,71.73,71.00,71.13,3766300,70.60
2011-11-30,70.02,71.80,69.95,71.75,6995600,71.22
2011-11-29,68.60,69.12,68.34,68.41,3121300,67.90
2011-11-28,68.19,68.78,67.74,68.24,4618600,67.73
2011-11-25,66.52,67.15,66.46,66.46,1690700,65.97
2011-11-23,67.54,67.57,66.90,66.90,5294900,66.40
2011-11-22,68.20,68.75,67.84,68.04,3331300,67.53
2011-11-21,68.12,68.38,67.61,68.22,4399200,67.71
2011-11-18,69.30,69.47,68.80,69.14,3691500,68.63
2011-11-17,69.01,69.81,68.49,68.93,4913400,68.42
2011-11-16,70.06,70.22,69.14,69.31,4903900,68.80
2011-11-15,70.07,71.05,70.07,70.57,4446400,70.05
2011-11-14,70.43,70.78,69.89,70.25,3116100,69.73
2011-11-11,70.72,71.30,70.65,70.78,3051700,70.25
2011-11-10,69.93,70.33,69.42,69.88,4910100,69.36
2011-11-09,69.97,70.18,68.60,68.99,5680200,68.48
2011-11-08,70.65,71.67,70.37,71.55,4106500,70.50
2011-11-07,69.88,70.74,69.36,70.46,3150800,69.43
2011-11-04,70.06,70.19,69.02,69.99,4583400,68.97
2011-11-03,69.88,70.80,69.18,70.56,3802200,69.53
2011-11-02,69.47,70.00,68.73,69.35,3443700,68.33
2011-11-01,69.20,69.70,68.34,68.60,5585000,67.60
2011-10-31,70.73,71.21,70.22,70.24,3634400,69.21
2011-10-28,71.17,72.04,71.12,71.49,3817900,70.44
2011-10-27,70.77,72.00,70.34,71.55,5827200,70.50
2011-10-26,69.50,70.20,68.25,69.38,5992600,68.36
2011-10-25,69.30,70.00,68.22,69.35,6197000,68.33
2011-10-24,70.34,71.64,70.21,70.87,6009000,69.83
2011-10-21,69.86,70.71,69.51,70.06,7502600,69.03
2011-10-20,68.96,69.76,68.15,69.20,3581700,68.19
2011-10-19,69.30,69.71,68.51,68.82,3320800,67.81
2011-10-18,67.96,69.93,67.61,69.25,4269500,68.24
2011-10-17,68.54,69.20,67.79,68.01,3773300,67.01
2011-10-14,68.94,69.29,68.30,68.96,3865700,67.95
2011-10-13,68.01,68.40,67.75,68.09,3312000,67.09
2011-10-12,68.25,69.32,68.24,68.56,4852400,67.56
2011-10-11,67.43,68.15,67.26,67.95,2737400,66.96
2011-10-10,67.50,67.86,67.11,67.86,3491000,66.87
2011-10-07,66.95,67.00,65.51,66.26,5511000,65.29
2011-10-06,65.29,66.63,64.86,66.52,4255600,65.55
2011-10-05,64.11,65.87,63.95,65.57,6314100,64.61
2011-10-04,61.63,64.17,61.27,64.06,8300000,63.12
2011-10-03,63.11,64.16,62.21,62.22,6140400,61.31
2011-09-30,64.02,64.69,63.12,63.15,6157000,62.23
2011-09-29,64.17,64.68,63.51,64.67,5197500,63.72
2011-09-28,64.27,64.50,63.06,63.15,4261600,62.23
2011-09-27,64.76,65.19,63.68,64.01,5103800,63.07
2011-09-26,62.46,63.32,61.84,63.21,5466600,62.28
2011-09-23,61.89,62.53,61.12,62.00,9247700,61.09
2011-09-22,62.59,63.36,61.37,62.17,12778100,61.26
2011-09-21,66.10,66.10,64.31,64.34,6587200,63.40
2011-09-20,66.15,67.30,65.33,66.21,5804200,65.24
2011-09-19,65.55,66.00,64.71,65.80,6386200,64.84
2011-09-16,66.32,66.77,65.20,66.59,8253100,65.61
2011-09-15,67.03,67.49,65.69,66.18,7860700,65.21
2011-09-14,65.34,67.45,64.77,66.16,8365100,65.19
2011-09-13,63.93,65.26,63.90,64.67,6061100,63.72
2011-09-12,63.13,63.94,62.39,63.87,6720300,62.93
2011-09-09,64.25,64.78,63.61,64.22,6722200,63.28
2011-09-08,64.70,65.77,64.54,64.90,4822100,63.95
2011-09-07,65.27,65.41,64.38,64.99,7151300,64.04
2011-09-06,64.28,64.70,63.33,64.35,7391900,63.41
2011-09-02,66.00,66.20,65.28,65.61,5252000,64.65
2011-09-01,67.33,68.42,66.50,66.67,6335100,65.69
2011-08-31,67.74,68.54,67.00,67.39,5617100,66.40
2011-08-30,66.49,67.70,66.27,67.23,4477700,66.25
2011-08-29,65.37,66.95,65.37,66.73,4593200,65.75
2011-08-26,63.25,64.94,62.21,64.70,4754900,63.75
2011-08-25,64.96,65.19,63.37,63.66,5316800,62.73
2011-08-24,63.71,65.07,63.58,64.82,4596900,63.87
2011-08-23,62.20,63.93,61.87,63.84,5478800,62.91
2011-08-22,62.97,63.16,61.62,62.00,4648300,61.09
2011-08-19,61.54,63.08,61.53,61.70,6606800,60.80
2011-08-18,63.25,63.31,61.24,62.28,8434100,61.37
2011-08-17,65.42,66.06,64.53,65.08,5166600,63.61
2011-08-16,65.12,65.61,64.50,65.20,5874000,63.73
2011-08-15,65.85,65.96,64.95,65.88,4226200,64.40
2011-08-12,65.04,65.74,64.40,65.20,5740100,63.73
2011-08-11,62.51,65.95,62.03,64.72,11682900,63.26
2011-08-10,63.43,63.97,61.69,61.99,10562000,60.59
2011-08-09,62.13,64.21,60.74,64.10,13460000,62.66
2011-08-08,64.18,65.75,61.95,62.40,13977300,61.00
2011-08-05,66.17,66.97,64.40,65.69,10325100,64.21
2011-08-04,66.48,66.81,65.20,65.23,8060900,63.76
2011-08-03,66.40,67.49,66.05,67.26,6849000,65.75
2011-08-02,67.18,67.40,66.21,66.28,7928900,64.79
2011-08-01,69.86,69.86,67.00,67.62,8837400,66.10
2011-07-29,68.64,69.68,68.36,69.22,6237100,67.66
2011-07-28,70.21,70.60,68.97,69.14,7355600,67.58
2011-07-27,71.14,71.18,69.91,70.21,7097100,68.63
2011-07-26,72.34,72.39,69.62,71.59,12590500,69.98
2011-07-25,73.56,74.39,73.23,74.05,3452300,72.38
2011-07-22,74.24,74.67,73.96,74.16,2886800,72.49
2011-07-21,73.84,74.99,73.77,74.40,4600800,72.72
2011-07-20,73.47,73.74,73.15,73.52,2692300,71.86
2011-07-19,72.84,73.52,72.71,73.40,3096000,71.75
2011-07-18,72.91,73.00,72.14,72.42,3337600,70.79
2011-07-15,73.65,73.65,72.33,73.08,4210000,71.43
2011-07-14,73.41,74.02,72.96,73.36,3552200,71.71
2011-07-13,73.65,74.15,73.21,73.42,2704700,71.77
2011-07-12,73.50,74.07,73.17,73.25,3836900,71.60
2011-07-11,74.15,74.16,73.21,73.74,3704100,72.08
2011-07-08,74.79,74.95,74.13,74.57,4053100,72.89
2011-07-07,74.92,75.80,74.60,75.37,4707200,73.67
2011-07-06,73.75,74.98,73.73,74.50,4803500,72.82
2011-07-05,74.00,74.00,73.36,73.78,2834400,72.12
2011-07-01,73.09,74.12,72.90,73.96,3674300,72.29
2011-06-30,72.30,73.18,72.16,72.93,4070000,71.29
2011-06-29,72.36,72.48,71.56,71.98,3857200,70.36
2011-06-28,71.62,72.29,71.47,72.05,3440200,70.43
2011-06-27,71.15,71.61,70.86,71.44,2932700,69.83
2011-06-24,71.25,71.49,70.51,71.12,4743900,69.52
2011-06-23,70.19,71.53,70.11,71.32,5557400,69.71
2011-06-22,71.18,71.75,71.08,71.11,5037100,69.51
2011-06-21,69.78,70.87,69.70,70.65,4478600,69.06
2011-06-20,68.95,69.77,68.80,69.30,3058400,67.74
2011-06-17,69.64,69.83,69.17,69.17,5584200,67.61
2011-06-16,69.01,69.58,68.62,69.05,4450200,67.50
2011-06-15,68.79,69.30,68.48,69.11,5497300,67.55
2011-06-14,69.24,69.59,68.80,69.21,4270600,67.65
2011-06-13,68.46,68.88,68.27,68.46,4534800,66.92
2011-06-10,69.05,69.29,68.13,68.50,4866900,66.96
2011-06-09,69.56,69.71,69.25,69.29,4299600,67.73
2011-06-08,69.46,69.81,69.02,69.26,4896600,67.70
2011-06-07,70.35,70.54,69.69,69.75,4596400,68.18
2011-06-06,70.94,71.17,70.12,70.36,3988800,68.78
2011-06-03,71.76,71.76,70.84,71.15,5370200,69.55
2011-06-02,72.60,72.99,71.87,72.32,4694800,70.69
2011-06-01,73.51,73.68,72.26,72.30,6098900,70.67
2011-05-31,73.27,73.83,73.14,73.49,4642000,71.84
2011-05-27,73.34,73.42,72.74,72.96,2702200,71.32
2011-05-26,72.60,73.30,72.29,72.97,4098800,71.33
2011-05-25,72.80,73.04,72.59,72.80,4145200,71.16
2011-05-24,73.55,73.58,72.71,72.91,3790300,71.27
2011-05-23,73.37,73.65,72.70,73.50,4397400,71.85
2011-05-20,74.07,74.39,73.95,74.05,4704800,72.38
2011-05-19,74.00,74.65,73.96,74.30,3354900,72.63
2011-05-18,73.41,74.06,72.93,73.84,3114300,72.18
2011-05-17,73.59,73.74,73.02,73.42,4723300,71.77
2011-05-16,74.00,74.30,73.63,73.80,3810400,72.14
2011-05-13,74.43,74.71,73.79,74.14,3773000,72.47
2011-05-12,74.28,74.43,73.69,74.34,3793500,72.67
2011-05-11,74.50,74.95,74.22,74.65,4816300,72.46
2011-05-10,73.86,74.71,73.86,74.37,2871700,72.19
2011-05-09,74.01,74.06,73.58,73.70,3403200,71.54
2011-05-06,74.90,74.95,74.00,74.10,3976200,71.93
2011-05-05,73.75,74.93,73.58,73.96,5406300,71.79
2011-05-04,74.97,75.24,73.74,74.25,4214700,72.07
2011-05-03,74.66,75.24,74.50,75.09,3481700,72.89
2011-05-02,75.34,75.58,74.50,74.87,2452700,72.67
2011-04-29,74.85,75.34,74.62,74.97,4400000,72.77
2011-04-28,73.99,74.99,73.99,74.81,2885200,72.62
2011-04-27,74.64,74.65,73.68,74.27,3410700,72.09
2011-04-26,74.92,75.00,74.04,74.30,4294800,72.12
2011-04-25,73.08,74.09,72.82,73.64,3831100,71.48
2011-04-21,72.98,73.50,72.78,73.17,2613600,71.02
2011-04-20,72.75,73.42,72.39,72.71,3003300,70.58
2011-04-19,71.85,72.15,71.69,71.98,2705300,69.87
2011-04-18,71.81,72.04,71.48,71.92,3448700,69.81
2011-04-15,72.60,72.96,72.35,72.71,3606700,70.58
2011-04-14,72.29,72.97,72.12,72.41,3412500,70.29
2011-04-13,73.46,73.52,72.32,72.61,3639300,70.48
2011-04-12,72.76,73.85,72.76,73.23,3184300,71.08
2011-04-11,73.13,73.30,72.55,73.21,3487800,71.06
2011-04-08,74.11,74.13,72.84,73.25,4208900,71.10
2011-04-07,74.24,74.41,73.69,74.00,2652000,71.83
2011-04-06,74.30,74.61,73.95,74.47,2703900,72.29
2011-04-05,74.43,74.88,74.07,74.15,2842400,71.98
2011-04-04,74.59,74.85,74.40,74.74,2306900,72.55
2011-04-01,74.99,75.14,74.28,74.48,3620300,72.30
2011-03-31,74.36,74.95,74.24,74.32,3307900,72.14
2011-03-30,74.16,74.90,73.95,74.50,3960700,72.32
2011-03-29,73.29,73.90,73.09,73.85,2472600,71.68
2011-03-28,72.26,74.06,72.26,73.52,4499600,71.36
2011-03-25,72.14,72.59,71.99,72.04,3459600,69.93
2011-03-24,71.81,72.14,71.60,72.10,3982600,69.99
2011-03-23,71.66,71.91,71.34,71.62,4445500,69.52
2011-03-22,72.79,72.92,71.85,72.05,3932800,69.94
2011-03-21,72.57,73.40,72.34,72.84,3825300,70.70
2011-03-18,72.58,72.60,71.28,71.60,5949600,69.50
2011-03-17,72.61,72.80,71.16,71.61,8259800,69.51
2011-03-16,71.76,71.78,70.21,70.38,7607300,68.32
2011-03-15,71.90,72.28,71.43,71.81,5519100,69.70
2011-03-14,73.34,73.61,72.30,73.19,4789700,71.04
2011-03-11,73.00,74.52,73.00,74.09,4736900,71.92
2011-03-10,72.36,73.77,72.25,73.11,4873500,70.97
2011-03-09,72.47,73.54,72.03,73.25,4058300,71.10
2011-03-08,72.17,73.28,71.87,72.82,3889800,70.68
2011-03-07,72.67,72.94,71.28,71.80,3597400,69.69
2011-03-04,73.56,73.65,71.63,72.44,4913300,70.32
2011-03-03,72.75,73.72,72.53,73.46,3913700,71.31
2011-03-02,72.15,72.90,71.27,72.27,6457400,70.15
2011-03-01,73.76,73.95,71.96,72.35,6660100,70.23
2011-02-28,73.78,74.38,73.46,73.80,3680100,71.64
2011-02-25,73.98,74.05,73.30,73.46,3729300,71.31
2011-02-24,73.23,74.17,73.02,73.68,5193800,71.52
2011-02-23,74.75,75.30,72.83,73.47,7181200,71.32
2011-02-22,75.58,75.87,74.31,74.61,5887000,72.42
2011-02-18,76.47,77.00,76.09,76.47,5038700,74.23
2011-02-17,75.33,76.39,75.17,76.33,3835700,74.09
2011-02-16,74.86,75.80,74.86,75.66,4256300,73.44
2011-02-15,74.78,75.19,74.19,74.80,3874900,72.61
2011-02-14,75.10,75.32,74.59,74.80,3273900,72.61
2011-02-11,74.65,75.63,74.39,75.32,4248300,73.11
2011-02-10,73.69,75.00,73.56,74.77,5216900,72.58
2011-02-09,74.19,74.58,73.46,74.58,3056400,71.89
2011-02-08,74.11,74.58,73.84,74.47,2959400,71.78
2011-02-07,74.25,74.44,73.55,74.25,4781300,71.57
2011-02-04,74.46,74.60,73.60,74.34,2959000,71.66
2011-02-03,74.02,74.56,73.90,74.29,4063600,71.61
2011-02-02,74.78,74.84,73.90,74.04,4992300,71.37
2011-02-01,74.00,75.19,73.78,74.59,12457000,71.90
2011-01-31,70.81,71.66,70.35,71.62,5369500,69.04
2011-01-28,72.93,72.96,70.64,70.73,5646400,68.18
2011-01-27,73.15,73.40,72.45,72.91,3096100,70.28
2011-01-26,73.03,73.30,72.48,72.87,2825700,70.24
2011-01-25,73.18,73.40,72.46,72.83,3820100,70.20
2011-01-24,72.77,73.25,72.44,73.21,3255700,70.57
2011-01-21,73.02,73.09,72.45,72.89,4601400,70.26
2011-01-20,72.39,72.85,71.98,72.66,4188200,70.04
2011-01-19,72.90,73.09,71.79,72.18,3354500,69.57
2011-01-18,72.70,73.20,72.65,73.02,4370800,70.38
2011-01-14,72.06,72.87,72.03,72.48,2422900,69.86
2011-01-13,71.85,72.47,71.56,72.25,2397900,69.64
2011-01-12,72.24,72.40,71.76,71.95,2498300,69.35
2011-01-11,72.30,72.33,71.28,71.75,3020900,69.16
2011-01-10,71.74,72.53,71.47,72.14,2783300,69.54
2011-01-07,72.81,72.92,71.00,72.15,7145200,69.55
2011-01-06,72.88,72.99,72.21,72.49,3354100,69.87
2011-01-05,72.16,73.21,72.14,72.90,3391300,70.27
2011-01-04,72.89,73.14,72.34,72.79,3834900,70.16
2011-01-03,73.18,73.89,72.86,72.95,4232600,70.32
2010-12-31,72.65,73.06,72.50,72.58,2054500,69.96
2010-12-30,72.67,73.10,72.52,72.68,1443000,70.06
2010-12-29,72.79,72.98,72.54,72.68,1484700,70.06
2010-12-28,72.95,73.13,72.68,72.81,1632900,70.18
2010-12-27,72.50,73.15,72.37,72.81,1612800,70.18
2010-12-23,72.88,72.97,72.50,72.73,1540500,70.11
2010-12-22,73.06,73.18,72.67,72.86,1531600,70.23
2010-12-21,73.00,73.18,72.86,72.88,2127400,70.25
2010-12-20,73.43,73.54,72.33,72.74,3515200,70.11
2010-12-17,73.74,73.88,72.88,73.06,6813000,70.42
2010-12-16,72.25,73.94,71.57,73.76,7250500,71.10
2010-12-15,72.16,72.80,72.02,72.25,3520800,69.64
2010-12-14,73.04,73.08,72.14,72.60,3857900,69.98
2010-12-13,73.24,73.24,72.71,72.77,2979200,70.14
2010-12-10,73.35,73.57,72.35,72.89,3404000,70.26
2010-12-09,72.31,73.59,72.30,73.04,6291600,70.40
2010-12-08,71.74,72.17,71.39,72.01,2932200,69.41
2010-12-07,72.15,72.42,71.60,71.69,4994600,69.10
2010-12-06,71.67,72.02,71.22,71.69,3498500,69.10
2010-12-03,71.44,71.88,70.87,71.80,3859200,69.21
2010-12-02,71.45,72.20,71.43,71.86,4513800,69.27
2010-12-01,70.97,71.90,70.87,71.44,5762100,68.86
2010-11-30,69.26,70.65,69.06,70.13,7606600,67.60
2010-11-29,68.96,69.98,68.59,69.88,5209100,67.36
2010-11-26,69.09,69.48,68.95,69.10,1842200,66.61
2010-11-24,68.55,69.87,68.55,69.59,4635100,67.08
2010-11-23,68.01,68.26,67.43,68.16,3775400,65.70
2010-11-22,68.77,69.08,68.15,68.79,3441300,66.31
2010-11-19,68.21,69.11,67.87,69.11,4166400,66.62
2010-11-18,67.93,68.63,67.75,68.17,2885300,65.71
2010-11-17,67.40,67.62,66.97,67.24,2560500,64.81
2010-11-16,67.70,67.91,66.90,67.51,4070300,65.07
2010-11-15,68.23,68.73,67.94,68.07,2456100,65.61
2010-11-12,68.09,68.36,67.76,68.12,2802100,65.66
2010-11-11,67.77,68.34,67.48,68.28,2770800,65.82
2010-11-10,68.26,68.51,67.61,68.07,4962500,65.61
2010-11-09,69.83,69.88,68.74,68.99,4615200,66.05
2010-11-08,69.61,69.61,68.95,69.48,3304700,66.52
2010-11-05,69.34,69.96,69.28,69.79,3685200,66.81
2010-11-04,69.09,69.64,68.68,69.37,4203400,66.41
2010-11-03,68.31,68.70,67.70,68.63,2704500,65.70
2010-11-02,67.98,68.54,67.91,68.30,3069000,65.39
2010-11-01,67.38,68.03,66.93,67.34,2841000,64.47
2010-10-29,67.46,67.54,67.00,67.34,4329100,64.47
2010-10-28,68.25,68.40,66.97,67.66,5237100,64.77
2010-10-27,68.94,69.10,67.45,67.98,5400400,65.08
2010-10-26,69.04,69.63,68.67,69.42,2869300,66.46
2010-10-25,69.94,69.99,69.25,69.32,4036000,66.36
2010-10-22,69.61,69.95,69.12,69.83,2969600,66.85
2010-10-21,69.95,70.00,68.61,69.59,6172200,66.62
2010-10-20,68.74,69.89,68.74,69.65,4773000,66.68
2010-10-19,68.83,69.09,67.69,68.74,4388600,65.81
2010-10-18,69.44,69.75,68.73,69.50,3982700,66.54
2010-10-15,69.71,69.91,69.00,69.31,5733000,66.35
2010-10-14,68.55,69.40,68.53,69.40,5099000,66.44
2010-10-13,67.91,69.45,67.73,68.66,8406100,65.73
2010-10-12,67.10,67.45,66.26,67.24,3010600,64.37
2010-10-11,67.45,67.60,66.96,67.35,2811700,64.48
2010-10-08,67.56,67.75,66.92,67.53,4287200,64.65
2010-10-07,68.19,68.28,67.02,67.37,3442600,64.50
2010-10-06,68.00,68.15,67.70,67.81,3600600,64.92
2010-10-05,66.88,68.28,66.51,67.88,7262300,64.98
2010-10-04,66.25,66.63,65.44,66.12,3936300,63.30
2010-10-01,67.16,67.43,66.17,66.44,3910900,63.61
2010-09-30,67.11,68.00,66.65,66.69,4538900,63.85
2010-09-29,66.83,67.07,66.24,66.74,4560200,63.89
2010-09-28,67.34,67.53,66.38,67.18,3699700,64.31
2010-09-27,67.42,67.68,67.08,67.08,3187800,64.22
2010-09-24,66.93,67.54,66.93,67.27,4637500,64.40
2010-09-23,66.88,67.24,66.04,66.39,4042800,63.56
2010-09-22,66.97,67.98,66.97,67.52,6831000,64.64
2010-09-21,67.45,67.45,66.79,66.99,3937400,64.13
2010-09-20,67.06,67.30,66.57,66.90,3417500,64.05
2010-09-17,66.85,67.04,66.10,66.68,5438000,63.84
2010-09-16,66.87,66.99,66.22,66.72,5561000,63.87
2010-09-15,67.31,67.77,66.97,67.66,4227300,64.77
2010-09-14,67.54,67.82,67.40,67.45,3912000,64.57
2010-09-13,68.39,69.50,67.27,67.53,4532000,64.65
2010-09-10,67.85,68.09,67.55,67.76,3600200,64.87
2010-09-09,68.42,68.64,67.47,67.65,3312000,64.76
2010-09-08,67.10,68.33,67.10,67.56,3622200,64.68
2010-09-07,67.22,67.48,66.73,67.08,3024600,64.22
2010-09-03,67.50,68.34,67.31,67.64,4317900,64.75
2010-09-02,66.52,67.45,66.52,67.12,4991400,64.26
2010-09-01,64.84,66.50,64.40,66.19,6207400,63.37
2010-08-31,63.61,64.26,63.28,63.80,3966400,61.08
2010-08-30,64.20,64.87,63.89,63.94,3007100,61.21
2010-08-27,63.92,64.69,63.32,64.47,3802800,61.72
2010-08-26,63.55,64.26,63.32,63.43,3493900,60.72
2010-08-25,63.34,63.65,62.61,63.35,4544700,60.65
2010-08-24,64.44,64.80,63.71,63.85,6716100,61.13
2010-08-23,65.69,66.18,65.19,65.22,3380500,62.44
2010-08-20,64.91,65.17,64.38,65.10,4976900,62.32
2010-08-19,65.82,66.18,64.83,65.42,5560200,62.63
2010-08-18,65.93,66.60,65.38,66.17,3845400,63.35
2010-08-17,65.11,66.55,65.04,66.02,4400400,63.20
2010-08-16,64.03,64.94,63.73,64.65,2895800,61.89
2010-08-13,64.22,64.80,64.12,64.44,3299900,61.69
2010-08-12,63.98,64.73,63.56,64.48,3950500,61.73
2010-08-11,66.32,66.62,64.79,65.21,5524900,61.98
2010-08-10,66.99,67.54,66.68,67.21,4724800,63.88
2010-08-09,67.08,67.72,66.95,67.42,2623300,64.08
2010-08-06,66.67,67.49,66.00,66.70,4663600,63.39
2010-08-05,66.87,67.72,66.62,67.42,4357700,64.08
2010-08-04,66.68,67.70,66.57,67.38,4940100,64.04
2010-08-03,66.48,66.76,65.81,66.60,5170600,63.30
2010-08-02,65.73,66.65,65.22,66.60,5489500,63.30
2010-07-30,63.95,65.35,63.64,65.00,5191500,61.78
2010-07-29,65.10,65.32,64.15,64.39,3781200,61.20
2010-07-28,64.60,65.29,64.28,64.80,4010300,61.59
2010-07-27,65.06,65.25,64.55,64.66,4474000,61.46
2010-07-26,64.72,65.00,64.17,64.88,4998000,61.66
2010-07-23,63.36,64.00,62.90,63.67,4716200,60.51
2010-07-22,63.00,64.31,62.60,63.15,11500700,60.02
2010-07-21,61.44,61.44,59.37,60.01,4417600,57.04
2010-07-20,59.86,60.95,59.27,60.88,3071100,57.86
2010-07-19,59.85,60.64,59.23,60.46,4435000,57.46
2010-07-16,60.99,61.29,59.45,59.68,6274700,56.72
2010-07-15,61.81,61.85,60.42,61.34,3607000,58.30
2010-07-14,61.25,62.34,61.25,61.76,4290000,58.70
2010-07-13,60.69,61.65,60.66,61.30,5123400,58.26
2010-07-12,60.39,60.50,59.44,60.02,3555100,57.05
2010-07-09,60.00,60.29,59.55,60.06,2700000,57.08
2010-07-08,59.83,60.38,59.26,59.96,4122500,56.99
2010-07-07,57.28,59.62,57.28,59.47,6372400,56.52
2010-07-06,57.34,58.22,56.61,57.20,4749400,54.37
2010-07-02,57.99,58.25,56.47,56.76,4630300,53.95
2010-07-01,57.46,58.14,56.87,58.00,6305900,55.13
2010-06-30,57.34,58.26,56.70,56.89,4703900,54.07
2010-06-29,59.00,59.00,57.03,57.54,6077500,54.69
2010-06-28,60.35,60.58,59.51,59.63,2573100,56.67
2010-06-25,60.14,60.40,59.50,60.35,4359700,57.36
2010-06-24,60.17,61.02,59.78,60.09,4603500,57.11
2010-06-23,60.40,60.89,59.64,60.38,3502600,57.39
2010-06-22,62.10,62.29,60.11,60.40,6483100,57.41
2010-06-21,63.03,63.44,61.84,62.17,5075400,59.09
2010-06-18,62.26,62.53,62.00,62.50,5100000,59.40
2010-06-17,62.92,62.92,61.39,62.20,5598500,59.12
2010-06-16,62.32,63.49,62.20,62.41,8791700,59.32
2010-06-15,61.60,62.76,61.40,62.66,4834900,59.55
2010-06-14,61.70,62.51,61.03,61.08,3873300,58.05
2010-06-11,60.43,61.35,60.14,61.20,4411200,58.17
2010-06-10,59.80,61.00,59.50,60.84,6315700,57.82
2010-06-09,59.21,59.98,58.38,58.62,5420700,55.71
2010-06-08,58.42,59.09,57.51,58.97,7424300,56.05
2010-06-07,60.56,60.58,58.33,58.45,7057100,55.55
2010-06-04,61.82,62.04,60.09,60.56,5186400,57.56
2010-06-03,62.75,63.35,62.26,63.01,3619700,59.89
2010-06-02,61.57,62.65,60.92,62.59,4652600,59.49
2010-06-01,62.11,62.51,61.10,61.17,5406500,58.14
2010-05-28,63.25,63.41,62.03,62.76,4276800,59.65
2010-05-27,63.08,63.62,62.14,63.57,4861100,60.42
2010-05-26,62.50,62.97,61.56,61.96,5863000,58.89
2010-05-25,60.25,62.05,59.53,61.97,7427100,58.90
2010-05-24,62.05,63.00,61.63,61.65,6607100,58.59
2010-05-21,62.53,63.45,61.50,62.38,13071700,59.29
2010-05-20,64.12,64.92,63.22,63.43,7218400,60.29
2010-05-19,64.72,65.48,64.14,65.13,5304000,61.90
2010-05-18,66.15,66.64,64.87,65.29,4282200,62.05
2010-05-17,65.91,66.48,64.49,65.55,4882700,62.30
2010-05-14,66.28,66.68,65.18,65.75,4656400,62.49
2010-05-13,67.74,67.99,66.70,66.79,3586500,63.48
2010-05-12,67.29,68.69,66.93,68.23,4184400,64.40
2010-05-11,66.88,68.04,66.51,66.99,4941200,63.23
2010-05-10,66.00,67.90,65.73,67.48,7940600,63.69
2010-05-07,64.65,65.13,62.96,63.93,8678000,60.34
2010-05-06,66.84,67.44,61.25,65.00,11149400,61.35
2010-05-05,67.93,68.29,66.66,67.18,8384200,63.41
2010-05-04,69.98,69.98,68.11,68.94,6279200,65.07
2010-05-03,69.49,70.89,69.15,70.70,5424700,66.73
2010-04-30,69.75,70.31,68.96,69.14,7025900,65.26
2010-04-29,68.70,69.95,68.55,69.70,5838400,65.79
2010-04-28,66.93,68.38,66.62,68.31,7691300,64.48
2010-04-27,68.41,68.47,65.73,66.22,8133600,62.50
2010-04-26,68.96,69.45,68.47,68.52,6395400,64.68
2010-04-23,68.44,68.90,67.75,68.86,4269300,65.00
2010-04-22,67.93,68.36,67.14,68.26,4666300,64.43
2010-04-21,68.25,68.87,68.08,68.12,3890900,64.30
2010-04-20,68.80,69.06,67.61,68.06,5222600,64.24
2010-04-19,68.11,68.55,67.73,68.29,5006500,64.46
2010-04-16,68.90,69.54,68.00,68.21,8515500,64.38
2010-04-15,68.50,69.74,68.38,68.89,15257900,65.02
2010-04-14,64.90,65.52,64.77,65.45,6098900,61.78
2010-04-13,64.39,65.17,64.24,64.88,4793600,61.24
2010-04-12,64.81,64.99,64.66,64.76,3687800,61.13
2010-04-09,64.28,64.60,63.99,64.44,2790700,60.82
2010-04-08,63.64,64.39,63.03,64.27,4319600,60.66
2010-04-07,64.02,64.10,63.25,63.67,4836600,60.10
2010-04-06,63.96,64.45,63.77,64.22,3543000,60.62
2010-04-05,64.42,64.62,64.01,64.18,3827300,60.58
2010-04-01,64.71,64.94,63.71,64.15,3573900,60.55
2010-03-31,64.36,64.60,63.86,64.41,3177900,60.80
2010-03-30,64.30,64.95,64.16,64.53,3493100,60.91
2010-03-29,63.80,64.57,63.72,64.13,3226100,60.53
2010-03-26,63.72,64.27,63.45,63.67,2906000,60.10
2010-03-25,64.04,64.49,63.54,63.65,4120000,60.08
2010-03-24,64.54,64.60,63.54,63.77,4127800,60.19
2010-03-23,64.08,64.71,63.70,64.62,4073400,60.99
2010-03-22,64.01,64.65,63.85,63.96,3829600,60.37
2010-03-19,64.90,64.94,64.02,64.33,7960000,60.72
2010-03-18,62.96,64.49,62.50,64.42,7749200,60.81
2010-03-17,62.50,63.22,62.50,62.88,5771400,59.35
2010-03-16,62.76,62.95,62.30,62.48,5827100,58.97
2010-03-15,62.23,62.80,62.02,62.70,4937900,59.18
2010-03-12,62.50,62.53,62.00,62.32,5878800,58.82
2010-03-11,60.59,62.49,60.45,62.47,10353600,58.97
2010-03-10,60.23,61.03,60.08,60.73,6309500,57.32
2010-03-09,59.68,60.43,59.43,60.29,5471000,56.91
2010-03-08,59.67,59.89,59.46,59.80,4076700,56.44
2010-03-05,59.56,59.71,59.22,59.49,5400400,56.15
2010-03-04,59.33,59.68,58.91,59.20,4370400,55.88
2010-03-03,59.94,60.00,59.13,59.18,6077200,55.86
2010-03-02,59.18,59.59,59.01,59.16,6304900,55.84
2010-03-01,58.80,59.54,58.73,58.85,3944600,55.55
2010-02-26,58.42,58.95,57.90,58.74,3895100,55.44
2010-02-25,57.98,58.42,57.45,58.42,4441400,55.14
2010-02-24,58.43,58.95,58.26,58.76,4748300,55.46
2010-02-23,57.95,58.52,57.50,58.40,5622400,55.12
2010-02-22,58.07,58.22,57.67,57.95,2916300,54.70
2010-02-19,56.95,58.16,56.78,57.81,4886100,54.57
2010-02-18,57.31,57.61,56.93,57.17,4332500,53.96
2010-02-17,57.51,57.60,57.14,57.51,4489000,54.28
2010-02-16,56.94,57.49,56.47,57.33,5065200,54.11
2010-02-12,56.26,56.42,55.77,56.15,6148400,53.00
2010-02-11,56.81,57.15,56.36,56.72,6647300,53.54
2010-02-10,57.45,57.45,56.57,57.07,4704000,53.42
2010-02-09,57.35,58.18,56.90,57.41,5253000,53.74
2010-02-08,57.17,57.40,56.49,56.62,3485100,53.00
2010-02-05,57.18,57.73,56.23,57.20,5799400,53.55
2010-02-04,58.43,58.63,57.24,57.29,7259900,53.63
2010-02-03,58.73,59.30,58.25,58.87,4745400,55.11
2010-02-02,59.74,59.95,58.30,58.62,7843800,54.88
2010-02-01,57.95,58.53,57.45,58.39,6331100,54.66
2010-01-29,59.13,59.79,57.71,57.77,6565200,54.08
2010-01-28,59.51,59.65,58.06,58.96,5711600,55.19
2010-01-27,58.65,59.50,58.12,59.34,5247300,55.55
2010-01-26,58.49,59.20,57.89,58.64,3285800,54.89
2010-01-25,59.11,59.52,58.26,58.75,3520500,55.00
2010-01-22,59.49,59.55,58.60,58.75,5623300,55.00
2010-01-21,61.07,61.32,59.53,59.70,6344200,55.89
2010-01-20,62.16,62.21,60.67,61.16,5261100,57.25
2010-01-19,62.01,62.78,62.00,62.25,3525000,58.27
2010-01-15,62.20,62.40,61.72,61.93,6066300,57.97
2010-01-14,61.86,62.36,61.83,62.20,4698000,58.23
2010-01-13,63.13,63.22,61.93,62.07,5822600,58.10
2010-01-12,62.52,62.94,62.10,62.40,5662500,58.41
2010-01-11,60.55,63.38,60.50,62.82,13744900,58.81
2010-01-08,59.77,61.13,59.52,60.17,13779300,56.33
2010-01-07,57.96,57.96,57.19,57.41,5747000,53.74
2010-01-06,58.21,58.27,57.81,57.85,5770200,54.15
2010-01-05,58.25,59.00,58.12,58.28,5966300,54.56
2010-01-04,58.18,58.82,57.98,58.18,3897200,54.46
2009-12-31,57.99,58.02,57.31,57.37,2357500,53.71
2009-12-30,58.24,58.54,57.85,58.18,2596900,54.46
2009-12-29,57.99,58.70,57.99,58.55,2576800,54.81
2009-12-28,58.36,58.36,57.73,57.96,1788400,54.26
2009-12-24,58.19,58.35,58.04,58.12,684800,54.41
2009-12-23,58.39,58.73,57.85,58.00,2667100,54.29
2009-12-22,58.82,59.07,58.44,58.58,3125400,54.84
2009-12-21,58.10,58.68,58.10,58.62,3192700,54.88
2009-12-18,58.53,58.73,57.68,57.98,5633600,54.28
2009-12-17,58.22,58.48,57.47,58.23,4150800,54.51
2009-12-16,59.36,59.75,58.87,59.00,4451300,55.23
2009-12-15,58.87,59.66,58.72,59.25,4683300,55.47
2009-12-14,58.47,59.00,58.23,58.99,3614900,55.22
2009-12-11,57.86,58.73,57.66,58.01,4969800,54.30
2009-12-10,58.09,58.43,57.25,57.63,4972000,53.95
2009-12-09,58.02,58.18,57.40,57.76,4119700,54.07
2009-12-08,58.66,58.66,57.46,57.74,6394000,54.05
2009-12-07,57.97,57.97,57.60,57.87,4357500,54.17
2009-12-04,58.29,58.50,57.34,57.87,4978700,54.17
2009-12-03,57.89,58.14,57.51,57.57,5309200,53.89
2009-12-02,57.92,58.25,57.67,57.90,4060600,54.20
2009-12-01,57.90,58.16,57.69,57.88,3998700,54.18
2009-11-30,57.25,57.97,57.00,57.47,4321400,53.80
2009-11-27,57.13,57.73,56.51,57.43,2082700,53.76
2009-11-25,58.02,58.45,57.94,58.20,3004700,54.48
2009-11-24,58.20,58.42,57.68,57.92,3624300,54.22
2009-11-23,57.99,58.80,57.82,58.16,4056800,54.44
2009-11-20,56.83,57.64,56.83,57.51,4227500,53.84
2009-11-19,56.98,57.27,56.50,57.16,3981200,53.51
2009-11-18,57.01,57.47,56.59,57.37,4308600,53.71
2009-11-17,57.46,57.63,56.90,57.07,3745900,53.42
2009-11-16,57.06,58.23,57.00,57.74,4234200,54.05
2009-11-13,57.02,57.04,56.55,56.69,4447300,53.07
2009-11-12,57.99,57.99,56.58,56.83,5330900,53.20
2009-11-11,57.22,58.48,57.01,58.07,6085800,53.94
2009-11-10,56.13,57.08,56.01,56.85,5075400,52.81
2009-11-09,55.10,56.32,55.00,56.20,5100600,52.20
2009-11-06,54.39,55.03,54.05,54.86,3276200,50.96
2009-11-05,53.65,54.55,53.64,54.46,2954300,50.59
2009-11-04,54.64,55.02,53.47,53.50,4113800,49.69
2009-11-03,54.06,54.56,53.86,54.20,4269200,50.34
2009-11-02,53.77,54.18,53.17,54.01,4203400,50.17
2009-10-30,54.61,54.89,53.60,53.68,5477300,49.86
2009-10-29,54.61,55.17,54.31,54.94,3260600,51.03
2009-10-28,54.40,55.08,54.24,54.37,4765700,50.50
2009-10-27,54.60,54.79,54.00,54.50,5855800,50.62
2009-10-26,55.67,56.38,54.26,54.52,8866100,50.64
2009-10-23,57.09,57.09,55.31,55.70,6065400,51.74
2009-10-22,56.96,57.39,55.81,57.10,5528400,53.04
2009-10-21,57.49,58.27,56.69,57.10,4453400,53.04
2009-10-20,57.79,57.91,57.10,57.73,3331000,53.62
2009-10-19,57.30,57.76,57.12,57.62,2738900,53.52
2009-10-16,57.16,57.36,56.70,57.12,4499400,53.06
2009-10-15,57.07,57.80,56.70,57.71,4223900,53.60
2009-10-14,56.11,57.28,56.04,57.21,4870400,53.14
2009-10-13,55.94,55.94,55.13,55.73,3435600,51.77
2009-10-12,56.05,56.43,55.57,55.93,2179200,51.95
2009-10-09,56.30,56.46,55.64,55.97,3299800,51.99
2009-10-08,55.75,56.68,55.72,56.33,7005400,52.32
2009-10-07,55.50,55.80,55.15,55.63,2349600,51.67
2009-10-06,55.85,56.49,55.34,55.59,4088500,51.64
2009-10-05,55.04,55.71,54.57,55.61,3542500,51.65
2009-10-02,54.78,55.47,54.59,54.94,4673900,51.03
2009-10-01,56.37,56.62,55.09,55.20,5132900,51.27
2009-09-30,56.89,57.10,55.79,56.47,5314500,52.45
2009-09-29,57.84,57.88,56.68,56.78,3178400,52.74
2009-09-28,57.06,57.92,56.71,57.63,2729300,53.53
2009-09-25,58.00,58.11,56.32,56.81,4016900,52.77
2009-09-24,58.20,58.60,57.55,58.05,3565800,53.92
2009-09-23,58.64,59.42,58.15,58.24,3128800,54.10
2009-09-22,58.95,58.95,58.30,58.63,3619400,54.46
2009-09-21,58.63,58.86,57.91,58.52,2943100,54.36
2009-09-18,59.02,59.27,58.51,58.77,5066100,54.59
2009-09-17,58.70,59.59,58.29,58.84,4127900,54.65
2009-09-16,59.63,59.63,58.68,59.20,4489000,54.99
2009-09-15,59.28,59.50,58.86,59.29,4690600,55.07
2009-09-14,58.54,59.27,58.23,59.19,4696400,54.98
2009-09-11,57.84,58.92,57.47,58.80,12311500,54.62
2009-09-10,55.67,56.56,55.54,56.30,5785900,52.30
2009-09-09,55.15,55.74,54.76,55.43,6638300,51.49
2009-09-08,53.90,54.30,53.38,54.10,3716100,50.25
2009-09-04,52.92,53.86,52.75,53.81,2914900,49.98
2009-09-03,52.88,53.16,52.17,52.83,4018900,49.07
2009-09-02,52.44,53.01,52.06,52.75,3802000,49.00
2009-09-01,53.39,54.23,52.43,52.58,4098800,48.84
2009-08-31,53.45,53.68,52.88,53.46,3474100,49.66
2009-08-28,54.20,54.50,53.36,53.71,3064200,49.89
2009-08-27,53.81,54.35,53.15,53.95,2900500,50.11
2009-08-26,54.31,54.46,53.64,54.01,3316800,50.17
2009-08-25,53.77,54.52,53.65,54.37,4165900,50.50
2009-08-24,53.59,53.95,53.24,53.52,2565000,49.71
2009-08-21,53.21,53.72,53.00,53.62,5157700,49.81
2009-08-20,52.68,52.91,52.24,52.77,3194800,49.02
2009-08-19,52.11,53.37,52.11,52.78,3439800,48.61
2009-08-18,52.18,52.76,51.90,52.59,3419000,48.43
2009-08-17,53.09,53.20,51.93,52.11,4219500,47.99
2009-08-14,54.16,54.38,53.01,53.53,3386200,49.30
2009-08-13,54.80,54.97,53.73,54.12,3602000,49.84
2009-08-12,53.71,55.04,53.24,54.53,3987200,50.22
2009-08-11,53.67,53.95,53.10,53.66,2886900,49.42
2009-08-10,53.78,54.07,53.43,53.72,2315400,49.47
2009-08-07,53.70,54.50,53.55,54.11,3875400,49.83
2009-08-06,53.78,53.90,53.02,53.24,2817300,49.03
2009-08-05,54.27,54.30,52.94,53.68,3264100,49.44
2009-08-04,54.17,54.58,53.72,54.08,2698900,49.80
2009-08-03,54.22,54.62,53.18,54.38,3473100,50.08
2009-07-31,53.65,54.00,53.38,53.73,3444100,49.48
2009-07-30,53.65,54.05,53.05,53.62,4325600,49.38
2009-07-29,53.23,53.58,52.59,52.94,3920200,48.75
2009-07-28,53.80,53.90,52.81,53.48,3442000,49.25
2009-07-27,53.44,54.25,53.07,54.20,3574800,49.92
2009-07-24,53.32,53.70,52.61,53.40,3424100,49.18
2009-07-23,51.20,54.00,50.80,53.51,7732600,49.28
2009-07-22,51.90,53.54,51.90,52.30,5073200,48.17
2009-07-21,52.90,53.27,51.71,52.29,3768000,48.16
2009-07-20,52.33,52.92,52.17,52.75,3884700,48.58
2009-07-17,52.58,52.93,51.91,52.17,5167500,48.05
2009-07-16,50.46,53.41,50.29,52.93,7806700,48.75
2009-07-15,50.14,50.64,49.71,50.53,4497200,46.54
2009-07-14,49.11,49.67,48.70,49.58,3559800,45.66
2009-07-13,48.58,49.44,47.91,49.42,3829400,45.51
2009-07-10,47.63,48.78,47.53,48.57,3783300,44.73
2009-07-09,48.22,48.59,47.80,48.02,3978200,44.22
2009-07-08,48.01,48.23,46.78,47.88,7529600,44.09
2009-07-07,49.13,49.17,47.59,47.72,4574500,43.95
2009-07-06,48.25,49.18,48.14,49.14,4400800,45.26
2009-07-02,50.13,50.27,48.60,48.60,4427300,44.76
2009-07-01,49.95,51.24,49.95,50.85,3703300,46.83
2009-06-30,50.25,50.73,49.50,49.99,4541400,46.04
2009-06-29,49.94,50.86,49.40,50.32,4090000,46.34
2009-06-26,49.11,50.10,49.00,49.86,5543700,45.92
2009-06-25,47.37,49.45,47.37,49.37,5046500,45.47
2009-06-24,47.66,48.49,47.38,47.64,4696600,43.87
2009-06-23,47.20,47.76,46.94,47.20,5780900,43.47
2009-06-22,47.92,47.97,46.41,46.84,7168200,43.14
2009-06-19,48.73,48.74,47.69,48.14,6419200,44.33
2009-06-18,48.26,48.69,47.66,48.30,3756800,44.48
2009-06-17,47.97,48.60,47.53,48.12,6353900,44.32
2009-06-16,49.28,49.60,48.38,48.44,4237500,44.61
2009-06-15,49.92,50.00,48.70,49.00,6316900,45.13
2009-06-12,51.60,51.74,50.08,50.53,5606500,46.54
2009-06-11,51.62,52.32,51.55,51.78,3692600,47.69
2009-06-10,52.18,52.33,50.80,51.65,4698300,47.57
2009-06-09,51.36,52.18,51.05,51.88,3064600,47.78
2009-06-08,51.31,51.74,50.20,51.43,4225600,47.36
2009-06-05,51.90,52.27,51.21,51.52,4023000,47.45
2009-06-04,51.10,51.43,50.26,51.00,4668500,46.97
2009-06-03,51.72,52.02,50.63,51.02,6510600,46.99
2009-06-02,52.37,54.12,51.90,52.56,5131700,48.40
2009-06-01,52.20,53.00,51.51,52.56,6763300,48.40
2009-05-29,49.17,51.14,49.14,51.14,5962100,47.10
2009-05-28,49.90,50.47,48.85,49.01,5929800,45.14
2009-05-27,51.23,51.49,49.57,49.75,4487400,45.82
2009-05-26,49.22,51.40,49.15,51.14,4902400,47.10
2009-05-22,49.79,50.27,48.59,49.65,6093900,45.73
2009-05-21,51.46,51.46,49.34,49.49,7131700,45.58
2009-05-20,52.51,53.14,51.78,51.86,5133300,47.76
2009-05-19,52.89,53.40,51.76,51.82,5819900,47.72
2009-05-18,52.05,53.17,52.05,52.80,5103700,48.63
2009-05-15,52.05,53.50,51.80,51.99,5344800,47.88
2009-05-14,52.31,52.97,51.87,52.26,4387400,48.13
2009-05-13,53.83,53.83,51.93,52.41,6810200,47.85
2009-05-12,56.01,56.24,53.86,54.64,6669500,49.89
2009-05-11,56.62,56.86,55.59,55.83,4451100,50.97
2009-05-08,56.53,57.89,56.40,57.62,7036100,52.61
2009-05-07,56.18,56.92,55.24,55.83,7717400,50.97
2009-05-06,55.51,55.83,54.59,55.83,4875100,50.97
2009-05-05,54.01,55.16,54.01,55.15,4698900,50.35
2009-05-04,51.81,54.28,51.39,54.12,4982000,49.41
2009-05-01,52.10,52.60,51.21,51.66,3775900,47.17
2009-04-30,52.38,52.92,52.01,52.34,4972300,47.79
2009-04-29,51.31,52.42,51.24,51.79,4456600,47.29
2009-04-28,50.97,51.66,50.62,51.04,4366500,46.60
2009-04-27,52.58,52.58,50.90,51.21,5839300,46.76
2009-04-24,53.01,54.04,52.53,53.28,6055600,48.65
2009-04-23,52.90,53.72,50.61,53.33,12637600,48.69
2009-04-22,54.75,57.25,54.46,54.75,7635100,49.99
2009-04-21,52.78,55.62,52.75,55.35,6243600,50.54
2009-04-20,53.85,53.85,52.69,53.16,5956900,48.54
2009-04-17,55.89,56.13,53.82,54.65,8297600,49.90
2009-04-16,54.57,56.13,53.80,55.92,5854300,51.06
2009-04-15,53.07,54.31,53.02,54.25,4834300,49.53
2009-04-14,52.95,53.98,52.53,53.43,4690100,48.78
2009-04-13,52.94,53.95,52.75,53.43,3567200,48.78
2009-04-09,53.12,54.29,52.70,53.49,6553100,48.84
2009-04-08,51.59,52.26,50.92,52.20,4206900,47.66
2009-04-07,51.79,51.94,51.02,51.28,5166500,46.82
2009-04-06,52.17,52.73,51.56,52.58,5649400,48.01
2009-04-03,51.93,52.82,51.75,52.75,6790900,48.16
2009-04-02,51.03,53.62,50.51,52.37,10843900,47.82
2009-04-01,48.69,50.34,48.69,50.07,6245700,45.72
2009-03-31,48.96,49.92,47.80,49.22,7949200,44.94
2009-03-30,49.18,49.43,48.01,48.61,6402500,44.38
2009-03-27,50.35,50.99,49.65,50.11,8372700,45.75
2009-03-26,48.26,50.54,48.26,50.46,9107300,46.07
2009-03-25,47.70,49.19,46.93,48.07,9207600,43.89
2009-03-24,47.39,48.46,46.87,47.24,5976100,43.13
2009-03-23,45.36,47.64,45.03,47.54,6403800,43.41
2009-03-20,46.05,46.39,44.58,44.71,8956500,40.82
2009-03-19,46.94,47.20,45.81,45.99,7202100,41.99
2009-03-18,45.67,47.34,44.55,46.52,8582500,42.47
2009-03-17,44.68,46.28,44.19,46.24,6448300,42.22
2009-03-16,43.56,45.65,43.55,44.73,9306900,40.84
2009-03-13,43.63,43.69,42.58,43.09,5570900,39.34
2009-03-12,42.55,43.34,41.75,43.27,6623100,39.51
2009-03-11,41.49,43.12,41.09,42.71,9720700,39.00
2009-03-10,39.00,41.39,38.79,41.22,10005100,37.64
2009-03-09,39.03,39.39,37.99,38.30,7429700,34.97
2009-03-06,40.27,41.26,38.44,39.38,9498700,35.96
2009-03-05,40.07,40.07,38.97,39.97,13430600,36.49
2009-03-04,39.01,41.16,38.72,40.70,8823800,37.16
2009-03-03,39.39,39.57,38.23,38.49,6553700,35.14
2009-03-02,40.49,40.87,38.50,38.92,9002400,35.54
2009-02-27,40.45,41.76,39.46,41.18,8382200,37.60
2009-02-26,42.55,42.77,41.06,41.19,5721200,37.61
2009-02-25,42.59,42.88,41.58,42.03,7472600,38.38
2009-02-24,41.20,43.40,41.05,43.17,6988000,39.42
2009-02-23,43.17,43.51,40.82,40.92,5575100,37.36
2009-02-20,42.72,43.50,41.75,42.80,7247800,39.08
2009-02-19,42.97,43.58,42.29,42.93,6161500,39.20
2009-02-18,43.18,43.33,42.25,42.73,5958900,38.60
2009-02-17,43.90,43.90,42.19,42.95,6473700,38.80
2009-02-13,44.84,45.88,44.67,44.84,4030900,40.51
2009-02-12,44.34,44.95,43.29,44.90,6390000,40.56
2009-02-11,45.06,45.44,44.30,45.30,5426700,40.93
2009-02-10,46.94,47.26,44.31,44.72,7184700,40.40
2009-02-09,47.63,47.63,46.44,47.26,4769900,42.70
2009-02-06,45.88,47.40,45.82,47.07,5884300,42.52
2009-02-05,44.77,46.25,44.42,45.91,6893900,41.48
2009-02-04,45.60,45.82,44.57,45.03,7367900,40.68
2009-02-03,42.70,45.57,42.40,45.00,12611900,40.65
2009-02-02,42.19,42.95,41.40,42.42,7534900,38.32
2009-01-30,45.05,45.81,42.24,42.49,11081500,38.39
2009-01-29,46.38,46.77,44.64,44.84,6384100,40.51
2009-01-28,47.44,47.67,46.05,46.85,6525700,42.33
2009-01-27,47.33,47.60,46.43,47.11,3864500,42.56
2009-01-26,47.21,47.91,46.50,46.97,4972200,42.43
2009-01-23,47.08,47.78,46.59,46.92,5856900,42.39
2009-01-22,46.96,48.30,46.70,47.63,5012900,43.03
2009-01-21,46.69,47.90,46.23,47.72,5867900,43.11
2009-01-20,48.00,48.06,45.85,45.93,5306200,41.49
2009-01-16,48.91,49.08,47.24,48.20,5857200,43.55
2009-01-15,48.15,48.57,47.05,48.30,6495800,43.64
2009-01-14,49.39,49.39,47.77,48.15,5578500,43.50
2009-01-13,50.66,50.79,49.40,49.74,4530700,44.94
2009-01-12,51.18,51.50,50.37,50.65,4044500,45.76
2009-01-09,52.20,52.74,50.92,50.93,4417500,46.01
2009-01-08,53.27,53.70,51.69,52.21,5726800,47.17
2009-01-07,54.87,55.00,53.20,53.41,5222100,48.25
2009-01-06,55.44,56.21,54.35,55.42,4578400,50.07
2009-01-05,55.94,56.03,54.66,55.18,3593500,49.85
2009-01-02,55.32,56.38,54.37,56.11,4233200,50.69
2008-12-31,54.19,55.65,54.19,55.16,3977400,49.83
2008-12-30,53.32,54.32,52.32,54.18,3410000,48.95
2008-12-29,52.97,53.15,51.88,53.12,3167600,47.99
2008-12-26,53.00,53.28,52.62,53.16,1281300,48.03
2008-12-24,52.83,53.00,52.52,52.89,1204600,47.78
2008-12-23,52.85,53.88,52.31,52.66,3815700,47.57
2008-12-22,53.27,53.54,52.53,53.19,4197800,48.05
2008-12-19,54.00,54.25,53.06,53.33,6949300,48.18
2008-12-18,53.00,54.39,52.06,52.78,7177900,47.68
2008-12-17,51.86,53.10,51.45,52.46,5613200,47.39
2008-12-16,50.66,53.02,50.06,52.64,7827700,47.56
2008-12-15,52.37,52.92,51.10,51.85,4521400,46.84
2008-12-12,51.01,52.69,50.53,52.03,5783600,47.01
2008-12-11,53.71,53.88,51.26,51.83,6600800,46.82
2008-12-10,54.43,55.27,53.20,54.16,5862800,48.93
2008-12-09,54.49,55.94,53.60,54.51,10479700,49.25
2008-12-08,58.90,59.48,57.21,58.62,8454400,52.96
2008-12-05,56.17,57.99,54.24,57.83,6155400,52.25
2008-12-04,56.10,58.64,55.76,56.83,8714100,51.34
2008-12-03,54.15,57.00,53.62,56.73,6825600,51.25
2008-12-02,54.69,55.45,53.19,55.19,5380400,49.86
2008-12-01,56.16,56.85,53.59,53.72,6513500,48.53
2008-11-28,57.00,57.74,56.12,57.60,3165900,52.04
2008-11-26,55.20,57.69,54.60,57.39,6360600,51.85
2008-11-25,55.50,56.54,55.12,56.43,9228400,50.98
2008-11-24,53.15,55.46,52.41,54.61,10863800,49.34
2008-11-21,49.36,52.39,48.31,52.31,10213300,47.26
2008-11-20,50.77,52.95,48.36,49.21,10811900,44.46
2008-11-19,54.24,55.35,50.75,51.36,8231100,46.40
2008-11-18,53.06,55.15,52.42,54.31,7778000,49.06
2008-11-17,52.54,54.57,51.50,53.28,7915400,48.13
2008-11-14,54.04,55.01,51.44,53.14,8083600,48.01
2008-11-13,51.58,55.22,49.32,55.09,11316600,49.77
2008-11-12,52.44,53.33,50.57,51.20,6524700,45.85
2008-11-11,52.95,54.71,52.32,53.38,5379300,47.80
2008-11-10,53.98,55.01,52.80,53.60,6979900,48.00
2008-11-07,50.03,52.46,49.90,51.92,5418900,46.49
2008-11-06,52.13,52.75,49.78,49.87,7734100,44.66
2008-11-05,54.52,55.82,52.08,52.44,5750400,46.96
2008-11-04,53.96,55.28,53.37,55.18,6101800,49.41
2008-11-03,52.52,53.77,52.01,53.02,4174400,47.48
2008-10-31,50.82,53.65,50.49,52.78,7466200,47.26
2008-10-30,49.13,51.40,48.79,51.13,9270500,45.79
2008-10-29,48.80,50.36,47.40,47.70,6438400,42.71
2008-10-28,46.00,48.90,44.85,48.86,7761500,43.75
2008-10-27,45.99,46.78,44.62,44.68,5727900,40.01
2008-10-24,45.15,48.40,45.00,46.55,6456400,41.68
2008-10-23,47.68,48.65,46.30,48.13,11372700,43.10
2008-10-22,50.24,50.24,44.77,46.39,9101300,41.54
2008-10-21,51.50,52.53,50.41,50.70,4953500,45.40
2008-10-20,51.08,52.92,50.54,52.17,5513100,46.72
2008-10-17,50.07,52.64,49.09,50.54,8691800,45.26
2008-10-16,52.05,52.37,48.40,51.64,11270300,46.24
2008-10-15,53.79,54.37,51.16,51.30,7453800,45.94
2008-10-14,56.92,58.61,53.07,54.90,8139100,49.16
2008-10-13,53.26,56.47,51.76,55.65,8526100,49.83
2008-10-10,50.49,53.40,43.32,51.70,18956000,46.30
2008-10-09,57.96,58.90,52.67,53.00,9971600,47.46
2008-10-08,57.90,60.18,56.73,57.90,11890900,51.85
2008-10-07,60.88,61.63,58.79,59.19,7611400,53.00
2008-10-06,60.03,61.75,57.32,60.00,9678900,53.73
2008-10-03,61.73,63.38,60.40,60.76,7101600,54.41
2008-10-02,63.43,63.43,60.47,61.08,7295900,54.70
2008-10-01,62.50,64.44,61.65,63.80,6013000,57.13
2008-09-30,63.56,65.04,62.59,62.89,7289400,56.32
2008-09-29,63.48,65.18,61.58,63.56,8223700,56.92
2008-09-26,62.73,64.80,62.73,64.39,4972900,57.66
2008-09-25,63.89,64.54,63.42,63.77,5241300,57.10
2008-09-24,64.34,65.47,62.71,63.39,6116800,56.76
2008-09-23,65.94,67.16,64.56,64.79,4756400,58.02
2008-09-22,66.98,67.60,65.41,65.88,5135600,58.99
2008-09-19,67.01,70.00,64.13,67.70,9194700,60.62
2008-09-18,65.76,67.18,64.73,66.48,10911800,59.53
2008-09-17,67.26,67.47,64.58,65.56,9927500,58.71
2008-09-16,66.06,69.04,65.78,68.82,7931000,61.63
2008-09-15,66.87,69.27,66.87,67.65,6421200,60.58
2008-09-12,67.86,69.05,67.27,68.60,7063000,61.43
2008-09-11,66.18,68.25,65.84,68.12,7220200,61.00
2008-09-10,66.68,67.47,66.05,66.69,6493000,59.72
2008-09-09,65.25,66.94,65.16,65.16,5907500,58.35
2008-09-08,64.88,66.26,64.76,65.99,5804300,59.09
2008-09-05,63.77,64.07,62.65,63.89,4067500,57.21
2008-09-04,65.50,65.95,63.65,64.16,5090000,57.45
2008-09-03,65.05,65.81,64.55,65.65,5342000,58.79
2008-09-02,64.99,66.99,64.85,65.01,5300500,58.22
2008-08-29,64.50,65.16,64.04,64.12,3243700,57.42
2008-08-28,63.82,65.08,63.60,64.70,3203100,57.94
2008-08-27,62.76,64.00,62.15,63.52,3561900,56.88
2008-08-26,62.40,62.95,62.07,62.80,3934300,56.24
2008-08-25,63.06,63.52,62.47,62.87,3795400,56.30
2008-08-22,62.41,63.74,62.41,63.52,3655700,56.88
2008-08-21,62.11,62.37,60.99,62.19,3702700,55.69
2008-08-20,64.08,64.77,62.34,63.07,5139200,56.08
2008-08-19,64.91,65.12,63.90,64.00,5559700,56.90
2008-08-18,66.26,66.41,64.92,65.30,4029000,58.06
2008-08-15,66.00,66.86,65.64,66.14,5080800,58.80
2008-08-14,64.27,66.08,63.75,65.59,4744300,58.32
2008-08-13,64.59,65.01,63.50,64.60,3971200,57.44
2008-08-12,64.89,65.64,64.58,64.93,3594200,57.73
2008-08-11,65.45,66.33,64.54,65.51,5256800,58.24
2008-08-08,63.59,66.02,63.59,65.70,6374000,58.41
2008-08-07,63.32,64.22,63.01,63.26,4446000,56.24
2008-08-06,65.13,65.13,63.74,64.30,4251300,57.17
2008-08-05,62.97,65.43,62.97,65.25,7080400,58.01
2008-08-04,62.11,63.25,61.98,62.57,3443500,55.63
2008-08-01,62.67,63.20,61.38,62.26,4805900,55.36
2008-07-31,62.56,63.52,62.48,63.08,5922700,56.08
2008-07-30,64.00,64.85,62.20,62.94,6184700,55.96
2008-07-29,62.10,63.77,61.71,63.61,5923700,56.56
2008-07-28,62.49,62.74,61.59,61.59,4613100,54.76
2008-07-25,62.84,63.39,62.13,62.55,4292000,55.61
2008-07-24,63.53,63.65,62.45,62.51,7029700,55.58
2008-07-23,62.93,63.57,61.51,63.40,7172800,56.37
2008-07-22,59.03,62.20,59.03,62.11,7114100,55.22
2008-07-21,61.52,61.52,59.06,59.46,5252500,52.87
2008-07-18,59.71,61.02,59.01,60.81,9593800,54.07
2008-07-17,59.50,60.04,58.42,59.77,7337600,53.14
2008-07-16,56.61,59.21,56.41,59.14,6108600,52.58
2008-07-15,57.05,57.65,56.10,56.44,6206400,50.18
2008-07-14,58.58,58.77,57.00,57.19,5187000,50.85
2008-07-11,58.51,58.93,57.15,57.99,7010000,51.56
2008-07-10,59.41,59.90,58.63,59.30,5098300,52.72
2008-07-09,60.35,61.00,59.22,59.29,6207200,52.71
2008-07-08,58.94,60.45,58.77,60.40,10272100,53.70
2008-07-07,59.83,60.50,57.62,57.90,8549200,51.48
2008-07-03,58.37,60.02,58.26,59.47,5184400,52.87
2008-07-02,60.76,60.96,58.54,58.54,8839400,52.05
2008-07-01,60.42,61.00,59.50,60.50,9432700,53.79
2008-06-30,60.33,62.13,59.94,61.47,9080500,54.65
2008-06-27,59.83,60.44,59.30,60.36,9467000,53.67
2008-06-26,61.15,61.42,59.83,59.88,10591600,53.24
2008-06-25,62.43,62.55,61.18,61.40,9857600,54.59
2008-06-24,63.68,64.72,62.18,62.26,14626600,55.36
2008-06-23,66.88,66.90,66.17,66.26,4323500,58.91
2008-06-20,65.85,67.08,65.85,66.37,8470500,59.01
2008-06-19,65.63,67.08,65.28,66.84,5741400,59.43
2008-06-18,65.50,66.44,65.01,65.80,8196400,58.50
2008-06-17,68.29,68.32,67.23,67.34,3534600,59.87
2008-06-16,67.99,68.45,67.89,68.08,3431900,60.53
2008-06-13,68.78,69.14,67.50,68.31,6231100,60.73
2008-06-12,68.50,69.57,67.68,68.29,4015600,60.72
2008-06-11,69.18,69.40,67.93,68.06,5124200,60.51
2008-06-10,69.09,70.22,68.54,69.99,5522400,62.23
2008-06-09,69.21,69.68,68.76,69.47,3328100,61.77
2008-06-06,70.48,70.48,68.54,68.59,5946200,60.98
2008-06-05,70.72,71.22,70.43,71.05,3028100,63.17
2008-06-04,70.50,71.15,70.26,70.74,3499700,62.89
2008-06-03,71.10,71.74,70.41,70.83,4314300,62.97
2008-06-02,71.02,71.38,70.52,70.99,4275100,63.12
2008-05-30,71.67,71.72,70.86,71.02,4534500,63.14
2008-05-29,70.89,71.90,70.37,71.60,6796400,63.66
2008-05-28,70.27,70.98,69.50,70.54,9399900,62.72
2008-05-27,66.92,68.57,66.92,68.40,6319700,60.81
2008-05-23,69.16,69.48,66.80,67.02,11591500,59.59
2008-05-22,69.61,69.78,69.10,69.35,4198100,61.66
2008-05-21,70.46,70.81,69.15,69.38,6819800,61.69
2008-05-20,70.50,70.90,69.98,70.20,3336000,62.41
2008-05-19,70.94,71.85,70.60,70.92,3536000,63.05
2008-05-16,71.33,71.33,70.05,70.77,4228900,62.92
2008-05-15,71.49,71.49,70.27,71.36,4504400,63.45
2008-05-14,70.98,72.04,70.80,71.60,3553400,63.26
2008-05-13,70.64,71.13,70.29,70.80,3876600,62.55
2008-05-12,69.80,70.68,69.60,70.42,4075500,62.22
2008-05-09,70.51,70.80,70.05,70.29,4179600,62.10
2008-05-08,71.99,72.30,70.66,71.07,4633000,62.79
2008-05-07,73.50,73.50,71.45,71.58,4912200,63.24
2008-05-06,72.25,73.40,72.08,73.33,3316500,64.79
2008-05-05,72.65,72.88,72.17,72.74,3412100,64.27
2008-05-02,74.14,74.14,72.55,73.28,4061100,64.74
2008-05-01,72.17,74.00,72.17,73.58,4325300,65.01
2008-04-30,73.47,73.64,72.30,72.41,5178100,63.97
2008-04-29,72.52,73.45,72.52,73.19,3222800,64.66
2008-04-28,72.98,73.12,72.32,72.76,2809300,64.28
2008-04-25,72.98,73.17,71.51,72.72,3254200,64.25
2008-04-24,71.27,73.14,71.27,72.77,4795600,64.29
2008-04-23,71.37,72.90,70.95,71.67,4960600,63.32
2008-04-22,72.00,72.30,71.42,71.90,4410400,63.52
2008-04-21,72.66,73.04,72.36,72.52,4238000,64.07
2008-04-18,73.00,73.34,72.59,73.19,5709200,64.66
2008-04-17,72.43,72.62,71.65,72.20,3794800,63.79
2008-04-16,71.49,72.96,71.18,72.79,4895000,64.31
2008-04-15,70.58,71.47,70.20,71.03,3495800,62.76
2008-04-14,70.42,71.12,70.02,70.25,5526500,62.07
2008-04-11,70.62,71.98,70.51,70.89,5579300,62.63
2008-04-10,70.71,71.74,70.46,71.33,4672700,63.02
2008-04-09,71.05,71.61,70.43,70.57,14156500,62.35
2008-04-08,73.80,73.86,73.10,73.31,6779900,64.77
2008-04-07,74.45,74.62,73.51,73.78,5374200,65.19
2008-04-04,74.64,74.90,74.17,74.41,3793200,65.74
2008-04-03,74.21,74.73,73.65,74.58,3954100,65.89
2008-04-02,74.66,75.08,74.10,74.51,6149300,65.83
2008-04-01,73.17,74.75,73.17,74.73,7955900,66.02
2008-03-31,72.19,73.39,72.00,73.02,4543200,64.51
2008-03-28,73.04,73.31,72.21,72.26,3279700,63.84
2008-03-27,72.75,73.45,72.42,72.83,4169300,64.35
2008-03-26,73.03,73.19,72.49,72.73,4439700,64.26
2008-03-25,73.50,73.74,72.53,73.34,5154600,64.80
2008-03-24,71.80,73.72,71.15,73.36,6906800,64.81
2008-03-20,70.01,71.83,70.01,71.66,9024500,63.31
2008-03-19,71.90,72.52,70.60,70.64,6768700,62.41
2008-03-18,70.40,71.90,69.89,71.90,8871300,63.52
2008-03-17,68.55,70.28,68.36,69.61,6428300,61.50
2008-03-14,70.59,71.00,68.92,69.61,8540100,61.50
2008-03-13,70.82,71.67,70.01,70.73,8300800,62.49
2008-03-12,71.03,72.76,71.03,71.94,5195200,63.56
2008-03-11,71.50,72.86,71.30,72.79,6412000,64.31
2008-03-10,71.88,72.34,70.90,71.19,5227000,62.90
2008-03-07,71.34,72.54,71.34,71.96,5511100,63.58
2008-03-06,72.09,72.65,71.56,72.04,5347200,63.65
2008-03-05,70.89,72.34,70.89,72.30,7372100,63.88
2008-03-04,70.10,71.22,70.00,71.05,5142500,62.77
2008-03-03,70.01,70.80,69.41,70.61,4747600,62.38
2008-02-29,71.00,71.41,70.13,70.24,6565100,62.06
2008-02-28,72.00,72.07,71.41,71.75,3109100,63.39
2008-02-27,72.04,73.00,72.03,72.31,2618600,63.89
2008-02-26,72.27,72.87,71.72,72.53,3655200,64.08
2008-02-25,72.23,72.66,71.44,72.48,4584600,64.04
2008-02-22,72.05,72.30,70.69,71.89,4738100,63.52
2008-02-21,72.50,73.00,71.85,71.90,3115700,63.52
2008-02-20,71.56,72.87,71.56,72.64,3046100,64.18
2008-02-19,73.10,73.10,71.61,72.23,4156700,63.82
2008-02-15,72.20,72.68,71.87,72.42,3398600,63.98
2008-02-14,73.39,73.69,72.34,72.34,3570900,63.91
2008-02-13,72.56,73.74,72.48,73.51,6273400,64.95
2008-02-12,71.71,72.85,71.45,72.47,5182300,64.03
2008-02-11,70.48,71.79,69.93,71.41,5447800,63.09
2008-02-08,71.49,71.71,70.37,70.58,4583200,62.36
2008-02-07,71.22,72.57,70.55,71.74,5950800,63.38
2008-02-06,72.36,72.62,71.67,71.76,3559900,63.00
2008-02-05,72.46,72.97,71.53,71.75,5139100,62.99
2008-02-04,73.78,73.95,72.64,72.72,3495000,63.85
2008-02-01,73.03,73.95,71.80,73.78,4694100,64.78
2008-01-31,71.48,73.52,70.30,72.97,8450400,64.07
2008-01-30,69.31,73.40,69.31,72.02,8812400,63.23
2008-01-29,70.96,71.96,70.37,70.92,6929800,62.27
2008-01-28,69.93,71.11,69.18,71.05,6135700,62.38
2008-01-25,71.76,71.89,69.69,69.97,5934900,61.43
2008-01-24,70.84,71.79,70.41,71.22,6769800,62.53
2008-01-23,67.23,71.98,66.00,71.63,10772500,62.89
2008-01-22,64.01,67.97,64.01,67.54,8553400,59.30
2008-01-18,67.22,68.18,66.77,67.16,7247800,58.96
2008-01-17,68.70,69.14,67.09,67.17,9622500,58.97
2008-01-16,68.72,69.50,68.15,68.63,6663600,60.25
2008-01-15,69.19,69.80,68.54,68.96,6674600,60.54
2008-01-14,70.01,70.06,69.29,69.92,5293900,61.39
2008-01-11,69.55,70.55,69.25,69.59,7260800,61.10
2008-01-10,68.78,70.49,68.31,69.66,12525400,61.16
2008-01-09,66.59,67.16,65.74,66.71,5093900,58.57
2008-01-08,67.89,68.18,66.46,66.67,5459700,58.53
2008-01-07,68.29,68.79,67.32,67.84,6548000,59.56
2008-01-04,68.51,69.09,67.80,68.01,5501300,59.71
2008-01-03,69.25,69.89,68.92,69.23,3842500,60.78
2008-01-02,70.55,70.55,68.85,69.16,6506100,60.72
2007-12-31,71.19,71.33,70.61,70.72,3319200,62.09
2007-12-28,72.25,72.53,71.26,71.56,2860000,62.83
2007-12-27,73.18,73.19,71.85,71.90,2768500,63.13
2007-12-26,73.17,73.50,72.49,73.20,2556600,64.27
2007-12-24,72.50,73.60,72.10,73.46,1554000,64.50
2007-12-21,71.96,73.30,71.96,72.40,7099700,63.56
2007-12-20,70.72,71.64,70.25,71.60,4802400,62.86
2007-12-19,72.35,72.55,71.17,71.30,4293600,62.60
2007-12-18,72.55,72.64,71.79,72.48,3780600,63.63
2007-12-17,72.15,72.90,71.66,72.02,5147300,63.23
2007-12-14,73.10,73.36,72.59,72.61,3901800,63.75
2007-12-13,73.53,74.00,72.89,73.92,4957000,64.90
2007-12-12,75.82,75.82,73.24,74.04,5685800,65.00
2007-12-11,75.41,75.79,73.89,74.03,5334200,65.00
2007-12-10,74.53,75.44,74.16,75.14,4582400,65.97
2007-12-07,73.82,74.81,73.82,74.17,3431400,65.12
2007-12-06,74.00,74.00,73.00,73.83,2361400,64.82
2007-12-05,73.45,73.54,72.85,73.34,2321800,64.39
2007-12-04,72.61,73.24,72.16,72.63,2525700,63.77
2007-12-03,73.00,73.68,72.67,72.90,3981400,64.00
2007-11-30,73.91,74.32,73.32,73.68,4507900,64.69
2007-11-29,73.19,73.66,72.79,73.30,3295300,64.35
2007-11-28,71.83,73.73,71.39,73.57,5644900,64.59
2007-11-27,70.58,71.54,70.50,71.44,4511400,62.72
2007-11-26,70.98,71.98,70.07,70.36,4704700,61.77
2007-11-23,70.46,70.94,70.38,70.92,1726900,62.27
2007-11-21,71.00,71.67,70.00,70.14,6158200,61.58
2007-11-20,71.93,72.87,71.14,71.65,5461200,62.91
2007-11-19,71.41,72.24,70.86,71.96,5405300,63.18
2007-11-16,71.00,72.30,70.89,72.01,6782100,63.22
2007-11-15,73.00,73.67,72.54,73.10,3390300,64.18
2007-11-14,74.30,74.47,73.18,73.33,3258400,64.01
2007-11-13,73.11,74.08,72.54,74.00,4405900,64.60
2007-11-12,71.14,73.67,70.90,72.65,5669700,63.42
2007-11-09,71.25,71.92,70.63,70.71,5231500,61.73
2007-11-08,71.75,72.45,71.05,72.06,6709400,62.90
2007-11-07,73.50,73.96,71.63,71.68,5568900,62.57
2007-11-06,74.42,74.80,73.39,74.23,4689700,64.80
2007-11-05,73.14,74.93,73.14,74.48,3292300,65.02
2007-11-02,73.70,74.57,73.46,74.03,3720200,64.62
2007-11-01,74.73,75.10,73.39,73.59,3984300,64.24
2007-10-31,75.04,75.61,74.69,75.10,3741800,65.56
2007-10-30,75.00,75.27,74.31,74.75,2216100,65.25
2007-10-29,74.58,75.44,74.40,75.10,2115600,65.56
2007-10-26,75.18,75.32,74.40,74.97,2802500,65.44
2007-10-25,75.63,75.85,74.34,74.97,2980800,65.44
2007-10-24,75.35,75.90,74.00,75.46,4424800,65.87
2007-10-23,76.40,76.47,74.65,75.64,4293300,66.03
2007-10-22,74.67,75.60,74.36,75.09,5263300,65.55
2007-10-19,75.51,75.95,74.99,75.03,5153900,65.50
2007-10-18,75.96,76.42,75.64,76.02,3049200,66.36
2007-10-17,76.23,76.35,75.52,76.00,2782900,66.34
2007-10-16,76.50,76.55,75.63,75.81,3063800,66.18
2007-10-15,76.57,76.86,76.17,76.54,2674900,66.81
2007-10-12,76.51,76.88,76.16,76.62,2613600,66.88
2007-10-11,76.40,77.76,76.09,76.51,3293700,66.79
2007-10-10,76.71,76.88,76.01,76.33,3245600,66.63
2007-10-09,76.44,77.00,76.14,76.88,2803000,67.11
2007-10-08,76.36,76.69,76.11,76.45,1351500,66.74
2007-10-05,76.00,76.87,75.71,76.41,2971400,66.70
2007-10-04,75.62,75.81,75.47,75.60,1820900,65.99
2007-10-03,75.71,76.19,75.23,75.59,2277000,65.99
2007-10-02,75.78,76.29,75.37,75.65,2958000,66.04
2007-10-01,75.54,76.53,75.54,75.90,4193500,66.26
2007-09-28,75.15,75.33,74.82,75.10,3267700,65.56
2007-09-27,75.15,75.29,74.47,74.82,3848600,65.31
2007-09-26,75.46,75.73,74.53,74.84,3963400,65.33
2007-09-25,75.18,75.73,74.56,75.40,3649600,65.82
2007-09-24,75.66,76.22,75.31,75.46,2816300,65.87
2007-09-21,75.33,76.30,75.27,75.75,4322900,66.13
2007-09-20,75.37,75.72,75.05,75.27,4061500,65.71
2007-09-19,76.40,76.42,75.32,75.97,3911700,66.32
2007-09-18,74.83,75.92,74.11,75.78,4172600,66.15
2007-09-17,74.28,74.89,74.11,74.33,1984300,64.89
2007-09-14,74.10,74.70,73.56,74.38,2980000,64.93
2007-09-13,74.44,75.09,74.10,74.38,3138500,64.93
2007-09-12,74.09,74.79,73.89,74.17,3060800,64.75
2007-09-11,73.81,74.43,73.31,74.15,4538000,64.73
2007-09-10,74.39,74.59,73.35,73.79,3354000,64.41
2007-09-07,74.40,74.66,73.62,74.13,5186900,64.71
2007-09-06,75.30,75.39,74.17,75.09,2779400,65.55
2007-09-05,75.78,75.96,75.05,75.36,3993400,65.42
2007-09-04,75.54,76.32,75.12,76.15,3009200,66.10
2007-08-31,75.91,76.18,75.25,75.86,3196800,65.85
2007-08-30,75.51,76.12,75.03,75.48,3425700,65.52
2007-08-29,75.57,76.15,75.27,76.08,3459400,66.04
2007-08-28,76.11,76.75,75.30,75.34,3936400,65.40
2007-08-27,76.63,77.11,76.11,76.42,2788600,66.34
2007-08-24,76.29,77.14,76.27,77.03,3733300,66.87
2007-08-23,76.28,76.64,75.69,76.42,3655800,66.34
2007-08-22,75.76,76.24,75.48,76.04,3334000,66.01
2007-08-21,75.60,76.34,75.17,75.52,3257700,65.56
2007-08-20,76.13,76.72,75.56,75.94,3671800,65.92
2007-08-17,76.07,76.78,75.03,76.32,7609000,66.25
2007-08-16,73.00,75.51,72.87,74.82,8968000,64.95
2007-08-15,75.71,75.75,74.07,74.23,6679200,64.44
2007-08-14,76.82,76.90,75.67,75.71,5010800,65.72
2007-08-13,76.80,77.64,76.51,76.71,4634200,66.59
2007-08-10,76.84,78.01,76.32,76.75,10144000,66.62
2007-08-09,77.50,78.99,77.40,78.10,7435200,67.80
2007-08-08,77.56,78.61,77.10,78.37,5706300,68.03
2007-08-07,77.01,78.50,77.01,77.74,7464400,67.48
2007-08-06,75.43,77.83,75.35,77.83,7055700,67.56
2007-08-03,76.44,76.91,75.13,75.17,5924300,65.25
2007-08-02,76.96,77.40,76.02,76.58,5554100,66.48
2007-08-01,75.51,77.07,75.16,76.93,6828700,66.78
2007-07-31,77.00,77.15,75.64,75.72,7073500,65.73
2007-07-30,75.67,77.00,75.50,76.82,6635200,66.69
2007-07-27,75.70,76.89,75.51,75.67,7603500,65.69
2007-07-26,75.60,76.53,75.22,75.70,8206100,65.71
2007-07-25,75.48,78.40,74.91,76.21,5703200,66.16
2007-07-24,74.05,76.15,74.05,74.68,7001100,64.83
2007-07-23,74.98,75.55,74.29,74.54,4390100,64.71
2007-07-20,75.62,75.62,74.75,75.01,5094400,65.11
2007-07-19,75.26,75.98,75.10,75.84,3588200,65.83
2007-07-18,75.57,75.88,74.64,75.20,4200500,65.28
2007-07-17,75.26,75.90,74.81,75.52,3057000,65.56
2007-07-16,75.98,76.00,74.76,75.53,3712200,65.57
2007-07-13,74.58,75.42,74.34,75.15,4441100,65.24
2007-07-12,73.76,74.81,73.55,74.76,2926700,64.90
2007-07-11,73.82,74.49,73.58,74.33,2224600,64.52
2007-07-10,73.72,74.50,73.63,74.04,4503400,64.27
2007-07-09,73.80,74.57,73.58,74.40,3806300,64.58
2007-07-06,73.76,73.84,73.38,73.70,2325900,63.98
2007-07-05,73.10,73.80,72.70,73.75,2994900,64.02
2007-07-03,73.35,73.48,73.04,73.20,1444700,63.54
2007-07-02,73.48,73.85,72.89,73.33,3063500,63.66
2007-06-29,73.58,73.73,72.57,73.00,4397400,63.37
2007-06-28,73.83,73.90,73.11,73.62,2633700,63.91
2007-06-27,72.58,73.66,72.48,73.56,3532700,63.86
2007-06-26,73.43,73.75,72.83,73.15,2990400,63.50
2007-06-25,72.68,73.91,72.68,73.29,3951900,63.62
2007-06-22,73.00,73.10,72.34,72.85,3625300,63.24
2007-06-21,73.09,73.59,72.66,73.37,2782400,63.69
2007-06-20,72.24,74.09,72.24,72.91,4110000,63.29
2007-06-19,73.00,73.20,72.46,73.00,3702300,63.37
2007-06-18,74.00,74.14,73.25,73.32,3545500,63.65
2007-06-15,74.26,74.48,74.00,74.05,5461300,64.28
2007-06-14,72.14,74.04,72.14,73.95,6573000,64.19
2007-06-13,71.65,72.26,70.96,72.14,3435500,62.62
2007-06-12,72.05,72.40,71.20,71.25,3650700,61.85
2007-06-11,72.07,72.88,71.75,72.48,3589700,62.92
2007-06-08,71.25,72.44,71.25,72.32,4188800,62.78
2007-06-07,71.62,72.30,70.93,71.25,5872900,61.85
2007-06-06,71.63,71.63,71.00,71.62,3409800,62.17
2007-06-05,72.50,72.50,71.63,71.72,3407300,62.26
2007-06-04,72.36,72.36,71.79,72.27,2285600,62.74
2007-06-01,72.10,72.47,71.97,72.36,3521200,62.81
2007-05-31,71.56,72.20,71.35,71.97,3332100,62.48
2007-05-30,71.17,71.56,70.90,71.56,3048700,62.12
2007-05-29,71.10,71.50,70.91,71.34,2906300,61.93
2007-05-25,70.73,71.24,70.68,71.08,2920700,61.70
2007-05-24,70.25,70.91,70.11,70.65,4341300,61.33
2007-05-23,70.10,70.45,69.85,69.98,3491300,60.75
2007-05-22,70.50,70.50,69.91,70.10,2839600,60.85
2007-05-21,70.02,70.50,69.90,70.31,3340400,61.03
2007-05-18,70.25,70.36,70.00,70.05,3364000,60.81
2007-05-17,70.92,70.92,70.09,70.15,2761000,60.90
2007-05-16,70.60,71.36,70.28,71.34,2932600,61.56
2007-05-15,70.80,71.28,70.40,70.48,3706300,60.82
2007-05-14,71.05,71.43,70.44,70.68,2577400,60.99
2007-05-11,69.99,71.42,69.92,71.27,4383200,61.50
2007-05-10,70.50,71.06,69.75,69.83,4801800,60.26
2007-05-09,70.84,71.10,70.58,70.90,2854400,61.18
2007-05-08,70.62,70.89,70.25,70.84,2739200,61.13
2007-05-07,71.34,71.48,70.75,70.78,2178900,61.08
2007-05-04,70.99,71.34,70.83,71.09,2524900,61.35
2007-05-03,70.97,71.40,70.66,70.89,3284000,61.18
2007-05-02,70.00,70.88,70.00,70.74,4514300,61.05
2007-05-01,70.60,70.68,69.71,69.94,5320900,60.36
2007-04-30,71.39,71.52,70.37,70.43,4423100,60.78
2007-04-27,71.87,71.90,71.09,71.50,3895900,61.70
2007-04-26,72.40,72.75,71.65,71.91,5186400,62.06
2007-04-25,71.48,73.05,71.11,73.00,4411100,63.00
2007-04-24,71.81,72.15,71.44,71.93,3482200,62.07
2007-04-23,72.65,73.00,71.90,71.94,2575200,62.08
2007-04-20,71.99,73.20,71.99,72.82,5555800,62.84
2007-04-19,71.75,72.05,71.00,71.99,3236000,62.12
2007-04-18,71.15,71.58,71.09,71.40,2788500,61.62
2007-04-17,71.25,71.88,70.86,71.64,2762800,61.82
2007-04-16,70.41,71.17,70.19,71.08,2963900,61.34
2007-04-13,70.81,70.81,69.71,70.31,2679100,60.67
2007-04-12,70.29,70.60,69.81,70.38,2920400,60.74
2007-04-11,70.62,70.76,70.19,70.47,3452100,60.81
2007-04-10,70.07,70.90,70.00,70.79,3257200,61.09
2007-04-09,70.24,70.99,70.00,70.09,2729500,60.48
2007-04-05,69.75,70.39,69.65,70.26,3813900,60.63
2007-04-04,69.80,69.98,69.57,69.88,3278500,60.30
2007-04-03,70.00,70.41,69.75,69.96,3802800,60.37
2007-04-02,70.09,70.14,69.53,69.86,3251700,60.29
2007-03-30,70.16,70.73,69.59,70.10,3216900,60.49
2007-03-29,71.49,71.49,69.62,70.16,3389300,60.55
2007-03-28,70.60,70.90,70.04,70.40,3141600,60.75
2007-03-27,71.03,71.16,70.64,70.90,2160000,61.18
2007-03-26,71.25,71.35,70.50,71.31,2782100,61.54
2007-03-23,71.13,71.63,70.79,71.47,3123600,61.68
2007-03-22,70.71,71.38,70.57,71.09,3341600,61.35
2007-03-21,69.70,71.32,69.34,71.28,5350600,61.51
2007-03-20,69.28,70.38,69.26,70.25,2839400,60.62
2007-03-19,69.65,69.85,69.07,69.48,3494000,59.96
2007-03-16,69.70,69.82,68.81,69.26,6065400,59.77
2007-03-15,70.30,70.64,69.33,69.41,4343700,59.90
2007-03-14,70.12,70.32,68.75,70.23,5049200,60.61
2007-03-13,70.50,70.98,69.76,69.91,4159900,60.33
2007-03-12,70.88,71.39,70.62,71.15,3238800,61.40
2007-03-09,70.95,70.99,70.37,70.63,3071500,60.95
2007-03-08,70.09,70.50,69.75,69.87,3170600,60.30
2007-03-07,69.91,70.35,69.78,70.00,4024800,60.41
2007-03-06,70.00,70.24,69.42,69.91,4800800,60.33
2007-03-05,69.27,70.11,68.75,69.70,7667000,60.15
2007-03-02,69.95,70.10,69.34,69.47,3676800,59.95
2007-03-01,69.40,70.30,68.66,70.12,4972800,60.51
2007-02-28,70.40,70.93,69.93,70.19,7900600,60.57
2007-02-27,72.60,72.60,70.00,70.23,6281200,60.61
2007-02-26,73.48,73.74,72.69,72.79,3836400,62.81
2007-02-23,73.40,73.40,72.75,73.34,3844700,63.29
2007-02-22,73.77,74.18,73.26,73.40,2760600,63.34
2007-02-21,73.77,74.10,73.45,73.80,2891300,63.69
2007-02-20,74.00,74.24,73.70,73.90,2550200,63.77
2007-02-16,74.20,74.60,73.83,74.04,3249700,63.89
2007-02-15,75.00,75.19,74.39,74.48,3738800,64.27
2007-02-14,74.51,75.32,74.51,75.02,4576900,64.38
2007-02-13,73.90,74.45,73.57,74.39,3617300,63.84
2007-02-12,73.95,74.09,73.68,73.87,2636700,63.39
2007-02-09,74.12,74.24,73.28,73.56,3573800,63.12
2007-02-08,73.92,73.93,73.21,73.33,2348500,62.93
2007-02-07,74.16,74.16,73.46,73.92,2461100,63.43
2007-02-06,73.70,74.00,73.66,73.93,2259700,63.44
2007-02-05,74.18,74.33,73.65,73.68,2751500,63.23
2007-02-02,73.57,74.48,73.50,74.17,5510000,63.65
2007-02-01,72.85,73.74,72.74,73.64,4495700,63.19
2007-01-31,72.30,72.61,71.50,72.28,6078800,62.03
2007-01-30,71.17,72.70,70.38,72.70,12995800,62.39
2007-01-29,72.50,73.82,72.47,73.65,3937400,63.20
2007-01-26,73.80,73.80,72.21,72.49,4726200,62.21
2007-01-25,74.44,74.45,73.43,73.61,2706500,63.17
2007-01-24,73.90,74.82,73.62,74.45,3481600,63.89
2007-01-23,74.29,74.29,73.42,73.62,2702800,63.18
2007-01-22,75.05,75.17,73.72,74.28,3972600,63.74
2007-01-19,75.30,75.30,74.75,75.02,4242100,64.38
2007-01-18,75.12,75.40,74.62,74.81,2895700,64.20
2007-01-17,74.95,75.22,74.68,75.00,2737600,64.36
2007-01-16,74.80,75.35,74.61,74.88,3693000,64.26
2007-01-12,73.65,74.47,73.35,74.44,3027600,63.88
2007-01-11,73.63,73.88,73.55,73.65,3060900,63.20
2007-01-10,73.75,73.85,73.25,73.63,2895100,63.18
2007-01-09,74.98,75.00,73.91,74.08,3322200,63.57
2007-01-08,74.16,74.59,73.74,74.38,2354800,63.83
2007-01-05,75.04,75.04,73.62,74.15,3602400,63.63
2007-01-04,75.25,75.50,74.52,75.09,2306000,64.44
2007-01-03,75.45,75.98,74.40,74.97,3955300,64.33
2006-12-29,74.77,75.41,74.50,74.98,2752600,64.34
2006-12-28,75.10,75.29,74.50,74.96,1925600,64.33
2006-12-27,74.75,75.46,74.66,75.12,2750800,64.46
2006-12-26,73.62,74.33,73.62,74.22,1374600,63.69
2006-12-22,74.40,74.40,73.64,73.87,2950800,63.39
2006-12-21,74.98,75.35,73.84,74.55,2968700,63.97
2006-12-20,74.90,75.21,74.45,74.77,3888700,64.16
2006-12-19,76.36,76.46,75.55,75.75,2881600,65.00
2006-12-18,76.92,77.13,76.47,76.70,1785600,65.82
2006-12-15,76.84,77.26,76.40,76.67,3352200,65.79
2006-12-14,76.25,76.92,75.85,76.84,2146100,65.94
2006-12-13,77.30,77.35,76.21,76.51,2430200,65.66
2006-12-12,77.55,77.76,76.50,76.90,3439500,65.99
2006-12-11,78.05,78.39,77.37,77.77,1523900,66.74
2006-12-08,77.81,78.38,77.36,78.11,2136800,67.03
2006-12-07,78.49,78.77,77.87,78.01,2830400,66.94
2006-12-06,78.19,78.30,77.69,78.04,1888800,66.97
2006-12-05,78.25,78.50,77.65,78.19,2757800,67.10
2006-12-04,77.44,78.41,77.43,78.03,2980000,66.96
2006-12-01,77.92,78.10,76.66,77.31,2973700,66.34
2006-11-30,78.12,78.68,77.40,77.92,4187900,66.87
2006-11-29,78.24,78.71,77.96,78.58,2849000,67.43
2006-11-28,78.15,78.31,77.44,78.13,2901100,67.05
2006-11-27,78.76,79.50,78.20,78.27,3739600,67.17
2006-11-24,79.12,79.28,78.76,78.84,1024800,67.66
2006-11-22,79.20,79.35,78.76,79.02,2108100,67.81
2006-11-21,79.28,79.68,78.79,79.52,3900700,67.91
2006-11-20,79.13,79.72,78.69,79.28,2749900,67.71
2006-11-17,79.00,79.49,78.67,79.13,5244800,67.58
2006-11-16,77.92,78.89,77.90,78.58,3287200,67.11
2006-11-15,77.50,78.06,77.31,77.91,3493800,66.54
2006-11-14,76.39,77.77,76.36,77.61,5348400,66.28
2006-11-13,75.56,76.38,75.44,76.26,3737600,65.13
2006-11-10,74.74,75.74,74.60,75.56,2191000,64.53
2006-11-09,74.78,74.89,74.15,74.39,3089100,63.53
2006-11-08,75.19,75.19,74.41,74.93,1992000,63.99
2006-11-07,74.60,75.46,74.32,75.31,3622200,64.32
2006-11-06,73.74,74.91,73.73,74.60,3422100,63.71
2006-11-03,74.37,74.50,73.20,73.20,2163200,62.51
2006-11-02,74.13,74.50,73.79,74.00,1929600,63.20
2006-11-01,75.89,76.08,73.95,74.20,3311100,63.37
2006-10-31,76.00,76.44,75.01,75.35,3017100,64.35
2006-10-30,74.88,76.00,74.88,75.90,2796100,64.82
2006-10-27,75.38,75.39,74.75,74.87,2379300,63.94
2006-10-26,75.61,75.83,75.27,75.45,1577000,64.44
2006-10-25,75.94,76.41,75.13,75.68,2574500,64.63
2006-10-24,75.80,76.32,75.75,76.06,2595500,64.96
2006-10-23,76.00,76.95,75.60,76.05,3199600,64.95
2006-10-20,75.17,76.25,74.40,76.10,5014600,64.99
2006-10-19,73.98,76.08,73.65,75.25,10637100,64.27
2006-10-18,74.00,74.23,72.09,72.41,4499300,61.84
2006-10-17,73.63,74.48,73.11,73.70,3075500,62.94
2006-10-16,73.08,74.60,73.02,74.12,2855900,63.30
2006-10-13,73.74,73.95,73.31,73.40,2180200,62.69
2006-10-12,74.14,74.20,73.61,73.77,2120200,63.00
2006-10-11,73.40,74.12,73.32,73.71,2625200,62.95
2006-10-10,74.00,74.23,73.71,73.88,2135700,63.10
2006-10-09,73.87,74.23,73.52,74.00,2012400,63.20
2006-10-06,74.95,74.96,73.97,74.27,2669500,63.43
2006-10-05,74.29,75.72,74.20,75.43,4414600,64.42
2006-10-04,73.50,74.68,72.60,74.49,3515000,63.62
2006-10-03,72.49,74.14,72.07,73.61,3340600,62.87
2006-10-02,72.44,72.75,71.92,72.40,2554400,61.83
2006-09-29,72.66,72.67,71.37,71.94,3164500,61.44
2006-09-28,72.40,72.81,72.10,72.53,2256900,61.94
2006-09-27,72.38,72.97,72.02,72.40,2587600,61.83
2006-09-26,72.06,72.84,71.82,72.71,2796900,62.10
2006-09-25,71.99,72.04,70.70,71.81,3374200,61.33
2006-09-22,71.02,71.48,70.68,70.89,2340500,60.54
2006-09-21,72.79,72.91,70.88,71.01,3703200,60.64
2006-09-20,72.79,73.20,72.42,72.61,2666900,62.01
2006-09-19,72.93,72.93,71.91,72.20,2748300,61.66
2006-09-18,72.54,72.99,72.38,72.62,2479000,62.02
2006-09-15,71.75,72.66,71.75,72.51,4449200,61.93
2006-09-14,72.79,72.94,71.73,71.75,2676800,61.28
2006-09-13,72.48,73.57,71.90,72.99,3367700,62.34
2006-09-12,71.25,72.56,70.80,72.56,4427800,61.97
2006-09-11,69.21,71.01,69.00,70.95,3029100,60.59
2006-09-08,69.79,70.19,69.38,69.56,2202500,59.41
2006-09-07,70.10,70.60,69.67,69.72,2387700,59.54
2006-09-06,71.03,71.03,70.04,70.30,3697100,60.04
2006-09-05,71.47,71.64,70.50,71.06,2328800,60.69
2006-09-01,70.90,71.19,70.51,71.08,2704700,60.70
2006-08-31,70.90,71.12,69.49,70.05,4597300,59.82
2006-08-30,70.60,70.72,70.18,70.54,2156800,60.24
2006-08-29,70.98,70.98,70.01,70.34,4225600,60.07
2006-08-28,70.92,71.52,70.28,70.53,3185200,60.23
2006-08-25,70.00,70.71,69.93,70.57,2055400,60.27
2006-08-24,71.10,71.25,69.77,70.00,2733700,59.78
2006-08-23,71.19,71.60,70.08,70.52,3185400,60.23
2006-08-22,70.22,71.16,69.74,70.94,3276000,60.58
2006-08-21,70.88,70.89,69.95,69.97,3191200,59.76
2006-08-18,71.65,71.75,70.70,71.08,3609400,60.70
2006-08-17,71.50,72.13,71.22,71.65,4311500,61.19
2006-08-16,69.72,72.18,69.55,72.13,10158300,61.28
2006-08-15,68.19,69.10,68.01,69.00,4489300,58.62
2006-08-14,67.19,67.99,67.05,67.30,5040800,57.17
2006-08-11,66.72,66.79,66.12,66.51,3543200,56.50
2006-08-10,65.50,66.60,65.50,66.48,4155300,56.48
2006-08-09,66.66,66.79,65.51,65.92,5758100,56.00
2006-08-08,66.76,66.87,65.75,66.19,5283500,56.23
2006-08-07,68.55,68.55,66.50,66.51,4752300,56.50
2006-08-04,69.98,70.90,67.50,67.74,7276400,57.55
2006-08-03,67.84,68.89,67.49,68.60,5710700,58.28
2006-08-02,68.76,68.96,67.90,68.09,6407200,57.84
2006-08-01,68.66,69.02,68.02,68.81,3991900,58.46
2006-07-31,69.60,69.65,68.75,68.91,4932700,58.54
2006-07-28,68.50,70.15,68.15,70.01,7975900,59.48
2006-07-27,67.59,68.65,66.80,68.45,12591300,58.15
2006-07-26,71.10,71.20,67.78,67.83,19921900,57.62
2006-07-25,71.85,71.88,67.25,71.80,46443200,61.00
2006-07-24,78.80,80.31,78.80,80.00,2378500,67.96
2006-07-21,79.45,79.45,77.92,78.73,3569400,66.88
2006-07-20,80.27,80.84,78.92,78.97,2612400,67.09
2006-07-19,79.54,80.88,79.42,80.45,3679400,68.34
2006-07-18,78.36,79.14,77.98,78.97,2092400,67.09
2006-07-17,78.59,79.17,78.26,78.58,1709900,66.76
2006-07-14,79.33,79.36,77.22,78.57,3273600,66.75
2006-07-13,80.35,80.35,79.03,79.33,3462000,67.39
2006-07-12,81.85,81.86,80.28,80.69,1865600,68.55
2006-07-11,81.23,81.73,80.44,81.65,1620400,69.36
2006-07-10,81.14,81.61,80.97,81.38,966100,69.13
2006-07-07,81.86,81.87,80.88,81.09,1586300,68.89
2006-07-06,82.47,82.59,81.41,81.96,1955500,69.63
2006-07-05,82.94,82.94,81.85,82.47,1970100,70.06
2006-07-03,82.98,83.00,82.54,82.93,757600,70.45
2006-06-30,82.96,83.13,82.33,82.33,2656700,69.94
2006-06-29,81.85,82.84,81.50,82.77,3161500,70.32
2006-06-28,80.57,81.32,80.50,81.20,2652600,68.98
2006-06-27,80.55,81.06,80.43,80.50,1890500,68.39
2006-06-26,80.12,80.68,80.03,80.68,1166700,68.54
2006-06-23,80.04,80.99,79.86,80.40,1579100,68.30
2006-06-22,80.25,80.69,79.84,80.50,1927800,68.39
2006-06-21,80.26,80.86,80.11,80.30,3397700,68.22
2006-06-20,79.40,80.19,79.38,79.71,2393200,67.72
2006-06-19,79.85,79.95,79.05,79.29,2440400,67.36
2006-06-16,79.56,79.95,79.22,79.28,3510700,67.35
2006-06-15,78.18,79.69,78.00,79.56,3273700,67.59
2006-06-14,78.47,78.95,77.55,78.20,2917000,66.43
2006-06-13,78.80,79.60,78.52,78.72,2440600,66.88
2006-06-12,79.20,79.54,78.66,78.66,1624400,66.82
2006-06-09,79.58,80.31,78.96,78.99,2006700,67.10
2006-06-08,79.66,79.85,78.25,79.58,3121200,67.61
2006-06-07,80.10,80.88,79.58,79.63,2332300,67.65
2006-06-06,79.75,80.18,78.91,80.04,2042900,68.00
2006-06-05,81.02,81.11,79.49,79.61,2053400,67.63
2006-06-02,81.01,81.25,80.67,81.05,2190200,68.85
2006-06-01,80.87,81.15,80.32,81.01,1871700,68.82
2006-05-31,80.05,80.55,79.77,80.55,2632100,68.43
2006-05-30,80.78,80.79,79.70,79.80,1807600,67.79
2006-05-26,80.88,81.07,80.50,81.03,1389000,68.84
2006-05-25,80.60,81.17,80.37,80.55,1986300,68.43
2006-05-24,80.20,80.77,79.60,80.00,3691100,67.96
2006-05-23,80.55,81.40,80.41,80.50,3188300,68.39
2006-05-22,80.30,80.94,79.52,80.30,3239600,68.22
2006-05-19,79.60,80.23,79.31,79.94,2810000,67.91
2006-05-18,80.00,80.30,79.48,79.50,3292100,67.54
2006-05-17,80.26,80.52,79.38,79.73,3031400,67.73
2006-05-16,81.32,81.40,80.76,80.76,1805900,68.61
2006-05-15,80.50,81.67,80.30,81.32,2408800,69.08
2006-05-12,81.83,81.84,80.75,80.86,2332700,68.69
2006-05-11,82.47,82.55,81.37,81.83,2348200,69.52
2006-05-10,82.75,83.00,82.47,82.85,2226200,70.06
2006-05-09,83.12,83.44,82.51,83.10,2107300,70.27
2006-05-08,83.98,83.99,83.04,83.11,2061600,70.28
2006-05-05,83.00,83.91,82.74,83.35,3585500,70.48
2006-05-04,82.00,82.86,81.99,82.40,2551600,69.68
2006-05-03,81.63,82.15,81.33,81.65,2148400,69.05
2006-05-02,81.42,81.95,80.69,81.63,2220000,69.03
2006-05-01,81.32,81.42,80.60,80.88,2336400,68.39
2006-04-28,81.39,81.39,80.80,81.07,2682700,68.56
2006-04-27,80.91,81.67,80.52,81.45,3009900,68.88
2006-04-26,80.93,81.40,80.50,80.98,1786000,68.48
2006-04-25,82.00,82.01,80.68,80.90,3041500,68.41
2006-04-24,82.03,82.42,81.77,81.99,2210200,69.33
2006-04-21,82.46,82.64,81.57,82.03,2716900,69.37
2006-04-20,81.50,82.57,81.50,82.05,3574900,69.38
2006-04-19,82.85,82.87,82.18,82.52,2328400,69.78
2006-04-18,81.84,82.57,81.23,82.40,3651000,69.68
2006-04-17,81.48,81.75,80.91,81.04,2488100,68.53
2006-04-13,81.47,81.63,81.22,81.60,1609600,69.00
2006-04-12,81.60,81.70,81.26,81.46,2121000,68.89
2006-04-11,81.70,81.75,80.77,81.27,2730900,68.72
2006-04-10,81.80,81.96,81.02,81.57,2064300,68.98
2006-04-07,81.35,81.83,81.03,81.74,3766300,69.12
2006-04-06,80.84,81.47,80.15,81.35,2663300,68.79
2006-04-05,80.64,81.11,80.54,80.91,2824800,68.42
2006-04-04,79.80,80.89,79.67,80.65,3416000,68.20
2006-04-03,79.80,80.03,79.25,79.58,2992900,67.30
2006-03-31,79.67,79.98,79.36,79.38,3190300,67.13
2006-03-30,79.45,80.18,79.26,79.52,3355100,67.24
2006-03-29,79.12,79.88,78.91,79.60,3219100,67.31
2006-03-28,78.07,79.15,78.07,78.87,1996300,66.70
2006-03-27,78.82,79.07,78.56,78.89,1779300,66.71
2006-03-24,78.08,78.90,78.08,78.82,1854900,66.65
2006-03-23,78.86,78.96,78.36,78.86,2461900,66.69
2006-03-22,78.04,78.91,77.85,78.85,2283200,66.68
2006-03-21,78.47,78.49,77.96,78.04,2429200,65.99
2006-03-20,78.10,78.40,77.81,78.22,1974300,66.15
2006-03-17,78.30,78.32,77.89,78.14,3406800,66.08
2006-03-16,78.00,78.17,77.56,78.00,3310100,65.96
2006-03-15,77.94,78.39,77.66,78.23,2676000,66.15
2006-03-14,76.89,78.18,76.83,78.10,3244400,66.04
2006-03-13,77.69,77.70,76.70,76.89,1810100,65.02
2006-03-10,76.70,77.51,76.43,77.36,2747300,65.42
2006-03-09,76.90,77.23,76.42,76.70,2462100,64.86
2006-03-08,76.75,77.00,76.01,77.00,2975600,65.11
2006-03-07,76.17,76.97,75.94,76.90,2742100,65.03
2006-03-06,75.40,76.33,75.15,76.10,2521300,64.35
2006-03-03,74.43,76.00,74.42,75.51,3008700,63.85
2006-03-02,75.07,75.17,74.52,74.95,2122500,63.38
2006-03-01,75.10,75.50,74.88,75.32,2283600,63.69
2006-02-28,75.80,75.91,74.63,74.71,2858600,63.18
2006-02-27,75.32,76.00,75.32,75.95,1466700,64.23
2006-02-24,75.38,75.81,75.01,75.32,2007400,63.69
2006-02-23,75.35,75.90,75.21,75.27,1841900,63.65
2006-02-22,75.73,76.12,75.55,75.87,1987000,64.16
2006-02-21,76.16,76.18,74.86,75.25,2432200,63.63
2006-02-17,76.30,76.32,75.81,76.25,2228700,64.48
2006-02-16,75.90,76.19,75.50,76.10,2119300,64.35
2006-02-15,75.93,76.35,75.28,76.30,2140500,64.20
2006-02-14,75.25,76.28,75.02,75.92,3490900,63.88
2006-02-13,74.40,75.28,74.36,75.03,1659300,63.13
2006-02-10,73.90,75.26,73.78,74.78,2860700,62.92
2006-02-09,73.90,73.90,73.42,73.77,2206000,62.07
2006-02-08,72.80,74.00,72.80,73.88,2091200,62.16
2006-02-07,73.62,73.85,72.74,72.79,2514800,61.25
2006-02-06,73.06,73.79,72.95,73.49,1779700,61.84
2006-02-03,73.00,73.30,72.75,73.06,2547200,61.47
2006-02-02,74.74,75.10,73.70,73.71,2363600,62.02
2006-02-01,74.93,74.96,74.27,74.76,2350500,62.90
2006-01-31,74.91,75.45,74.62,74.91,2570800,63.03
2006-01-30,75.55,75.71,74.90,74.90,2288500,63.02
2006-01-27,75.80,75.84,74.99,75.40,4092600,63.44
2006-01-26,76.70,76.70,74.26,75.55,6852000,63.57
2006-01-25,76.55,76.94,75.80,76.76,3627600,64.59
2006-01-24,75.49,76.50,75.26,76.15,3234300,64.07
2006-01-23,75.68,75.71,74.63,75.21,2405500,63.28
2006-01-20,76.69,76.98,75.00,75.24,4267100,63.31
2006-01-19,75.79,76.99,75.50,76.58,2527000,64.44
2006-01-18,74.93,75.91,74.67,75.59,2377200,63.60
2006-01-17,75.00,75.49,74.69,74.92,2863100,63.04
2006-01-13,74.98,75.23,74.25,74.50,1747000,62.69
2006-01-12,74.93,75.03,74.28,74.67,2774200,62.83
2006-01-11,75.96,75.96,75.12,75.35,1837800,63.40
2006-01-10,76.15,76.15,75.51,75.74,2118700,63.73
2006-01-09,75.21,76.34,75.10,76.15,2999100,64.07
2006-01-06,75.93,76.00,74.57,75.23,2995700,63.30
2006-01-05,75.65,76.06,75.47,75.68,2298600,63.68
2006-01-04,75.65,76.10,75.35,75.65,2958500,63.65
2006-01-03,76.14,76.14,73.70,75.55,3555000,63.57
2005-12-30,74.80,75.65,74.80,75.15,1872600,63.23
2005-12-29,76.35,76.99,75.85,75.86,1485300,63.83
2005-12-28,76.69,76.69,75.97,76.40,1469300,64.28
2005-12-27,77.35,77.52,76.53,76.60,1635900,64.45
2005-12-23,76.98,77.38,76.76,77.14,1575700,64.91
2005-12-22,77.00,77.28,76.73,76.84,2769700,64.65
2005-12-21,76.19,77.86,75.98,76.62,5418800,64.47
2005-12-20,75.40,75.80,74.86,75.23,2220300,63.30
2005-12-19,76.20,76.39,74.98,75.07,1774400,63.17
2005-12-16,76.62,76.82,75.88,76.02,2998100,63.96
2005-12-15,76.10,76.61,75.53,76.27,2150400,64.18
2005-12-14,75.50,76.27,75.50,76.13,1984100,64.06
2005-12-13,76.40,76.40,74.71,75.40,2714400,63.44
2005-12-12,76.08,76.14,75.02,75.59,1977900,63.60
2005-12-09,75.37,75.92,75.31,75.79,2191800,63.77
2005-12-08,76.85,76.95,74.50,75.02,4403000,63.12
2005-12-07,77.25,77.70,76.70,77.20,2245800,64.96
2005-12-06,76.50,78.04,76.49,77.16,3174200,64.92
2005-12-05,76.96,77.10,75.50,76.04,3440100,63.98
2005-12-02,77.70,77.80,77.12,77.45,2798300,65.17
2005-12-01,78.25,78.65,77.94,78.07,1943700,65.69
2005-11-30,78.70,79.12,77.90,77.90,2253400,65.55
2005-11-29,79.40,79.42,78.32,78.49,2584700,66.04
2005-11-28,79.79,79.82,78.42,78.77,1992300,66.28
2005-11-25,79.65,79.85,79.50,79.54,1254800,66.93
2005-11-23,79.70,79.75,79.13,79.22,2192400,66.66
2005-11-22,78.90,79.97,78.71,79.78,5292000,66.85
2005-11-21,78.23,78.45,77.77,78.19,3068500,65.52
2005-11-18,77.95,78.21,77.00,78.15,4662600,65.49
2005-11-17,75.81,76.82,75.64,76.82,3645200,64.37
2005-11-16,75.81,75.99,74.94,75.44,2507900,63.21
2005-11-15,77.18,77.25,75.51,75.56,3682600,63.31
2005-11-14,76.74,77.39,76.55,77.18,2922600,64.67
2005-11-11,75.73,76.37,75.53,76.26,2705700,63.90
2005-11-10,74.94,75.69,74.51,75.69,2500300,63.42
2005-11-09,74.71,75.00,74.30,74.70,2436100,62.59
2005-11-08,74.30,74.95,74.30,74.69,1346000,62.59
2005-11-07,74.30,74.88,74.07,74.81,2185900,62.69
2005-11-04,74.26,74.26,73.50,74.10,1721000,62.09
2005-11-03,74.00,74.90,73.95,74.26,3571900,62.23
2005-11-02,72.80,74.08,72.49,73.88,2572300,61.91
2005-11-01,72.98,73.40,72.61,72.80,2133000,61.00
2005-10-31,73.50,73.54,72.86,72.94,2378100,61.12
2005-10-28,72.58,72.87,72.18,72.82,2057000,61.02
2005-10-27,72.84,72.89,71.96,71.97,2043200,60.31
2005-10-26,73.53,73.99,72.80,72.80,1969100,61.00
2005-10-25,73.70,73.99,72.91,73.52,2413700,61.61
2005-10-24,72.27,73.92,71.93,73.89,3291800,61.92
2005-10-21,73.00,73.45,71.64,71.68,5054900,60.06
2005-10-20,72.00,72.70,71.02,72.44,4549700,60.70
2005-10-19,69.35,71.25,69.02,70.83,2931700,59.35
2005-10-18,70.58,70.85,69.39,69.48,2230700,58.22
2005-10-17,70.40,70.96,69.61,70.40,2221800,58.99
2005-10-14,68.96,70.25,68.70,70.01,3023600,58.66
2005-10-13,68.25,68.67,67.80,68.13,2403600,57.09
2005-10-12,69.05,70.00,68.23,68.72,2479900,57.58
2005-10-11,68.83,69.99,68.81,69.46,2737400,58.20
2005-10-10,68.67,69.20,68.45,68.83,1822800,57.68
2005-10-07,68.55,69.22,67.88,68.44,1926000,57.35
2005-10-06,67.15,69.55,67.15,68.30,4047600,57.23
2005-10-05,68.03,68.37,66.90,66.90,4191800,56.06
2005-10-04,69.55,69.64,68.15,68.35,2605500,57.27
2005-10-03,69.30,69.75,68.48,69.32,2633800,58.09
2005-09-30,69.99,70.00,68.95,69.13,2310300,57.93
2005-09-29,68.74,70.44,68.28,70.37,2697700,58.97
2005-09-28,68.90,69.13,68.19,68.94,2282300,57.77
2005-09-27,68.56,68.90,67.91,68.50,2074500,57.40
2005-09-26,68.70,69.10,67.97,68.28,2049300,57.21
2005-09-23,68.60,68.80,67.68,68.37,2078200,57.29
2005-09-22,67.70,68.80,67.25,68.60,2511100,57.48
2005-09-21,68.35,69.60,67.26,67.92,3985000,56.91
2005-09-20,67.47,67.88,66.75,66.86,3184600,56.02
2005-09-19,68.50,68.75,67.10,67.26,2711000,56.36
2005-09-16,68.50,69.00,67.76,68.98,4465500,57.80
2005-09-15,68.48,68.85,68.25,68.46,1745900,57.37
2005-09-14,68.75,68.87,68.12,68.30,2226400,57.23
2005-09-13,68.70,69.02,68.40,68.43,2825600,57.34
2005-09-12,68.32,68.82,67.93,68.51,2525500,57.41
2005-09-09,68.99,68.99,68.30,68.50,2862000,57.40
2005-09-08,70.15,70.15,68.70,68.83,2111700,57.68
2005-09-07,70.00,70.10,69.51,69.73,1997200,58.43
2005-09-06,69.70,70.30,69.58,70.05,2026500,58.70
2005-09-02,69.90,70.31,68.98,68.98,2315900,57.80
2005-09-01,70.52,70.71,69.54,69.65,2655700,58.36
2005-08-31,70.42,70.89,69.75,70.89,3143700,59.40
2005-08-30,70.95,71.00,69.82,70.42,2988900,59.01
2005-08-29,70.84,71.35,70.50,71.20,1797300,59.66
2005-08-26,71.91,71.91,71.06,71.33,2358900,59.77
2005-08-25,71.94,72.18,71.53,71.91,1556800,60.26
2005-08-24,72.11,73.30,71.93,71.95,2382900,60.29
2005-08-23,72.36,72.50,71.86,72.11,3814900,60.42
2005-08-22,72.20,72.40,71.57,72.35,1920200,60.63
2005-08-19,72.13,72.30,71.48,71.48,1430600,59.90
2005-08-18,71.90,72.33,71.50,71.78,1629700,60.15
2005-08-17,72.20,72.52,71.50,72.31,2469000,60.32
2005-08-16,73.05,73.38,72.14,72.14,2059600,60.17
2005-08-15,72.87,73.31,72.50,73.00,1728900,60.89
2005-08-12,73.22,73.55,72.76,73.06,1411600,60.94
2005-08-11,72.80,73.51,72.60,73.22,1500500,61.07
2005-08-10,73.31,74.10,72.80,73.06,1840500,60.94
2005-08-09,73.63,73.81,73.02,73.16,1463100,61.02
2005-08-08,73.60,73.92,72.95,73.05,1685500,60.93
2005-08-05,73.45,73.76,73.36,73.44,1551100,61.26
2005-08-04,73.70,74.22,73.44,73.73,1453600,61.50
2005-08-03,73.02,74.15,73.01,74.13,2064000,61.83
2005-08-02,73.03,73.50,72.78,73.42,2570700,61.24
2005-08-01,72.98,73.55,72.91,73.03,1705700,60.92
2005-07-29,73.75,73.75,72.95,72.97,1799700,60.87
2005-07-28,73.62,73.98,73.27,73.73,1460600,61.50
2005-07-27,73.57,73.97,73.19,73.20,2280900,61.06
2005-07-26,73.15,73.68,72.75,73.42,2746100,61.24
2005-07-25,73.25,73.42,72.56,72.70,2155400,60.64
2005-07-22,73.10,73.45,72.47,72.92,2382400,60.82
2005-07-21,73.70,74.00,71.81,72.34,6498900,60.34
2005-07-20,69.92,73.11,69.78,72.82,4937200,60.74
2005-07-19,70.12,70.73,70.06,70.15,2365000,58.51
2005-07-18,70.06,70.69,69.97,69.97,1789600,58.36
2005-07-15,70.67,71.01,70.06,70.15,2305700,58.51
2005-07-14,70.85,71.02,70.03,70.67,2616600,58.95
2005-07-13,69.42,70.03,69.32,69.96,1770900,58.35
2005-07-12,69.69,70.10,69.32,69.79,2009800,58.21
2005-07-11,70.03,70.30,69.72,69.79,2487200,58.21
2005-07-08,68.80,70.25,68.25,69.95,3207200,58.35
2005-07-07,67.25,68.99,66.10,68.70,4042600,57.30
2005-07-06,68.75,68.91,67.70,67.71,3266000,56.48
2005-07-05,69.05,69.48,68.51,68.92,2077600,57.49
2005-07-01,69.45,69.99,69.02,69.21,1607400,57.73
2005-06-30,69.90,70.10,69.00,69.16,3061100,57.69
2005-06-29,70.49,70.53,69.35,69.38,3182300,57.87
2005-06-28,68.75,69.85,68.51,69.82,2945100,58.24
2005-06-27,68.60,68.78,68.39,68.40,2110800,57.05
2005-06-24,69.05,69.30,68.59,68.60,3297100,57.22
2005-06-23,68.50,69.76,67.70,68.91,8818600,57.48
2005-06-22,71.05,71.20,70.05,70.23,2903000,58.58
2005-06-21,70.70,70.96,70.33,70.56,1848400,58.86
2005-06-20,70.83,70.88,70.50,70.70,2306200,58.97
2005-06-17,71.15,71.19,70.49,70.98,3466300,59.21
2005-06-16,70.31,70.59,69.90,70.49,2460100,58.80
2005-06-15,70.21,70.44,69.63,69.85,2593400,58.26
2005-06-14,70.17,70.48,69.80,70.04,2791000,58.42
2005-06-13,70.80,70.81,70.04,70.17,2872100,58.53
2005-06-10,70.95,71.23,70.21,70.96,2554100,59.19
2005-06-09,71.00,71.50,70.50,71.20,6074900,59.39
2005-06-08,73.15,73.15,72.10,72.36,2144400,60.36
2005-06-07,73.07,73.87,73.02,73.02,2200800,60.91
2005-06-06,72.98,73.05,72.30,72.86,1758000,60.77
2005-06-03,73.25,73.50,72.53,72.82,2294000,60.74
2005-06-02,73.75,73.81,73.15,73.64,2131700,61.42
2005-06-01,73.66,74.40,73.31,73.65,2416000,61.43
2005-05-31,74.54,74.54,73.50,73.65,2600800,61.43
2005-05-27,75.05,75.07,74.44,74.69,1200900,62.30
2005-05-26,75.35,75.60,74.76,74.95,1952100,62.52
2005-05-25,75.22,75.22,74.40,74.90,1565600,62.48
2005-05-24,74.94,75.43,74.57,75.41,1699200,62.90
2005-05-23,75.10,75.88,74.99,75.31,1948300,62.82
2005-05-20,75.16,75.38,74.72,74.99,1940800,62.55
2005-05-19,75.35,75.37,74.50,75.16,2125100,62.69
2005-05-18,74.00,75.38,74.00,74.90,2698200,62.48
2005-05-17,73.19,73.95,72.58,73.92,3136800,61.66
2005-05-16,72.15,73.37,72.03,73.18,2544700,61.04
2005-05-13,72.74,73.37,71.80,72.15,2513900,60.18
2005-05-12,73.53,73.65,72.17,72.54,3693400,60.51
2005-05-11,73.38,73.98,73.02,73.85,5247100,61.32
2005-05-10,71.86,71.94,71.26,71.63,2419600,59.48
2005-05-09,71.25,72.19,71.12,72.07,2271700,59.85
2005-05-06,71.80,72.20,71.22,71.52,2303900,59.39
2005-05-05,71.50,71.95,71.38,71.65,2251500,59.50
2005-05-04,71.66,71.90,71.04,71.61,2417500,59.46
2005-05-03,71.90,72.12,71.17,71.65,3087300,59.50
2005-05-02,71.30,72.10,71.25,71.98,3367300,59.77
2005-04-29,70.12,71.44,69.68,71.31,5046200,59.22
2005-04-28,69.82,70.65,69.52,69.77,3501400,57.94
2005-04-27,68.46,70.05,68.20,69.91,3453900,58.05
2005-04-26,68.99,69.10,68.23,68.49,6063500,56.87
2005-04-25,68.50,69.50,68.09,69.00,3958400,57.30
2005-04-22,70.15,70.55,66.65,67.90,7900500,56.38
2005-04-21,70.64,70.75,69.65,70.56,8920800,58.59
2005-04-20,68.25,68.31,67.10,67.26,4665000,55.85
2005-04-19,68.00,68.64,67.96,68.17,4291300,56.61
2005-04-18,68.80,69.94,67.60,68.87,3454900,57.19
2005-04-15,69.85,70.81,68.67,68.75,4670200,57.09
2005-04-14,71.18,71.28,69.31,69.92,4016400,58.06
2005-04-13,72.25,72.54,70.39,71.03,2726800,58.98
2005-04-12,71.65,73.00,70.71,72.65,2862400,60.33
2005-04-11,71.91,72.08,71.26,72.00,2179100,59.79
2005-04-08,72.98,72.98,71.52,71.70,3540100,59.54
2005-04-07,73.08,73.24,72.68,72.92,2348500,60.55
2005-04-06,73.47,73.97,72.94,73.04,2007700,60.65
2005-04-05,72.47,73.00,72.15,73.00,1739600,60.62
2005-04-04,71.86,72.50,71.56,72.35,2065600,60.08
2005-04-01,73.00,73.25,71.75,71.90,2429400,59.71
2005-03-31,73.50,73.55,72.60,72.74,2149500,60.40
2005-03-30,71.88,73.50,71.82,73.36,2352400,60.92
2005-03-29,72.43,72.70,71.59,71.86,2592800,59.67
2005-03-28,72.45,73.15,72.11,72.42,2610400,60.14
2005-03-24,72.30,72.98,72.20,72.20,1921100,59.95
2005-03-23,73.00,73.17,72.07,72.26,3327600,60.00
2005-03-22,73.62,74.23,72.96,73.00,2467500,60.62
2005-03-21,73.57,73.78,72.67,73.48,2869900,61.02
2005-03-18,74.32,74.33,72.52,73.50,7292800,61.03
2005-03-17,74.41,75.57,74.04,74.53,2636700,61.89
2005-03-16,75.38,75.38,74.07,74.41,3516500,61.79
2005-03-15,76.80,77.30,75.38,75.38,5342600,62.59
2005-03-14,76.25,76.55,75.64,76.54,2910400,63.56
2005-03-11,76.92,77.20,75.80,76.06,2442600,63.16
2005-03-10,77.50,77.55,76.69,76.96,2293300,63.91
2005-03-09,78.30,78.31,77.00,77.11,2357600,64.03
2005-03-08,78.38,78.80,78.06,78.55,1846400,65.23
2005-03-07,78.05,78.73,77.66,78.38,1726800,65.09
2005-03-04,77.64,78.25,77.28,77.91,1935200,64.70
2005-03-03,77.30,77.65,76.55,77.25,2171600,64.15
2005-03-02,77.30,77.31,76.50,76.91,2334400,63.87
2005-03-01,77.61,77.96,77.25,77.42,2085300,64.29
2005-02-28,77.04,77.98,76.61,77.49,2508300,64.35
2005-02-25,77.00,77.45,76.78,77.19,2079300,64.10
2005-02-24,76.55,77.46,76.30,77.40,2313300,64.27
2005-02-23,76.35,77.18,76.35,76.65,2079500,63.65
2005-02-22,77.02,77.14,75.97,76.23,3311800,63.30
2005-02-18,77.70,77.80,77.22,77.22,1969200,64.12
2005-02-17,78.55,78.64,77.37,77.67,4064500,64.50
2005-02-16,77.27,78.99,77.10,78.87,6306600,65.22
2005-02-15,75.15,77.04,74.78,77.02,5191000,63.69
2005-02-14,75.32,75.51,74.98,75.00,1861600,62.02
2005-02-11,74.78,75.55,74.50,75.20,3065900,62.18
2005-02-10,74.35,75.00,74.20,74.51,2584900,61.61
2005-02-09,74.08,74.65,73.80,73.80,2807500,61.03
2005-02-08,74.00,74.09,72.86,74.08,5812100,61.26
2005-02-07,74.05,74.67,73.66,74.14,2192200,61.31
2005-02-04,74.88,75.00,74.00,74.10,3524200,61.27
2005-02-03,75.24,75.50,74.60,74.82,2292400,61.87
2005-02-02,75.36,75.48,75.01,75.20,2229900,62.18
2005-02-01,74.85,75.35,74.52,75.23,3326100,62.21
2005-01-31,74.20,74.93,74.15,74.68,4107700,61.75
2005-01-28,73.95,74.10,73.36,74.10,7152900,61.27
2005-01-27,75.40,75.40,72.00,74.01,15411900,61.20
2005-01-26,76.10,76.21,75.00,75.50,4253900,62.43
2005-01-25,75.78,76.40,75.43,76.09,4594400,62.92
2005-01-24,75.59,76.03,74.82,75.40,5181300,62.35
2005-01-21,75.25,76.10,74.75,74.99,5409300,62.01
2005-01-20,75.57,76.00,75.11,75.22,4441100,62.20
2005-01-19,75.37,76.19,75.15,75.57,4839700,62.49
2005-01-18,75.94,76.01,74.90,75.30,6923300,62.27
2005-01-14,76.15,76.65,75.84,75.95,5439000,62.80
2005-01-13,76.93,77.48,75.80,76.10,9028300,62.93
2005-01-12,79.38,79.38,76.50,77.18,22627900,63.82
2005-01-11,83.60,83.70,83.20,83.30,1897000,68.88
2005-01-10,83.45,84.19,83.30,83.62,2170200,69.15
2005-01-07,84.05,84.88,83.35,83.50,2396900,69.05
2005-01-06,83.86,84.48,83.59,83.66,1773600,69.18
2005-01-05,83.86,84.37,83.66,83.75,2130700,69.25
2005-01-04,85.28,85.51,83.46,83.92,3127400,69.39
2005-01-03,85.34,85.84,84.75,85.00,2176500,70.29
2004-12-31,85.67,85.80,85.28,85.46,1196800,70.67
2004-12-30,85.84,86.05,85.52,85.52,870200,70.72
2004-12-29,85.98,86.03,85.69,85.72,1019100,70.88
2004-12-28,85.38,85.98,85.35,85.87,1512600,71.01
2004-12-27,86.69,86.87,85.28,85.28,2008600,70.52
2004-12-23,86.90,87.09,86.50,86.68,1743800,71.68
2004-12-22,86.58,86.95,86.36,86.70,1878200,71.69
2004-12-21,86.00,86.64,85.77,86.48,1917800,71.51
2004-12-20,86.22,86.72,85.40,85.58,2632500,70.77
2004-12-17,85.15,86.40,85.15,85.90,3944500,71.03
2004-12-16,85.80,86.27,85.51,85.90,3009500,71.03
2004-12-15,86.41,86.74,85.75,86.25,2790700,71.32
2004-12-14,87.30,87.31,86.35,86.76,2147400,71.74
2004-12-13,87.25,87.43,86.80,87.35,2000700,72.23
2004-12-10,89.11,89.11,86.59,86.61,2468100,71.62
2004-12-09,87.02,87.70,86.68,87.53,2775900,72.38
2004-12-08,86.40,87.09,86.27,87.03,2949400,71.97
2004-12-07,86.00,86.72,85.74,85.89,2332700,71.02
2004-12-06,85.63,86.09,85.50,85.89,2435700,71.02
2004-12-03,85.59,86.03,85.13,85.63,2555800,70.81
2004-12-02,85.00,85.95,84.93,85.59,2850900,70.78
2004-12-01,84.37,85.35,84.00,85.35,3448000,70.58
2004-11-30,84.01,84.38,83.90,84.15,2592200,69.59
2004-11-29,84.15,84.69,83.21,84.01,2961600,69.47
2004-11-26,83.70,83.88,83.25,83.64,540400,69.16
2004-11-24,83.70,83.79,83.35,83.51,1930700,69.06
2004-11-23,83.90,84.06,83.16,83.80,2377200,69.06
2004-11-22,83.08,84.03,83.00,83.90,1648200,69.15
2004-11-19,83.60,83.77,82.30,83.08,2244000,68.47
2004-11-18,83.60,83.78,83.00,83.57,1515500,68.87
2004-11-17,82.89,83.90,82.89,83.35,1739800,68.69
2004-11-16,83.74,83.74,82.53,82.75,2279100,68.20
2004-11-15,84.55,84.56,83.49,83.74,2088600,69.01
2004-11-12,83.90,84.64,83.53,84.55,2755200,69.68
2004-11-11,82.98,84.05,82.87,83.87,2386700,69.12
2004-11-10,82.79,82.96,81.92,82.67,2773200,68.13
2004-11-09,82.90,82.90,81.66,82.24,1771600,67.78
2004-11-08,81.94,82.34,81.72,82.30,2588000,67.83
2004-11-05,81.95,81.95,81.13,81.76,2373800,67.38
2004-11-04,79.90,81.73,79.76,81.55,3550100,67.21
2004-11-03,79.96,80.00,79.40,79.80,2814500,65.77
2004-11-02,78.25,79.65,78.10,79.01,3675200,65.12
2004-11-01,79.16,79.25,78.51,78.70,1944900,64.86
2004-10-29,78.98,79.30,78.77,79.18,2563400,65.26
2004-10-28,78.85,79.07,78.24,78.93,1726600,65.05
2004-10-27,78.08,79.07,77.71,78.95,2741900,65.07
2004-10-26,77.50,78.41,76.86,78.41,2478400,64.62
2004-10-25,76.39,77.34,76.15,77.20,2043800,63.62
2004-10-22,78.05,78.28,76.19,76.49,2379200,63.04
2004-10-21,76.90,78.50,76.75,78.05,3596800,64.33
2004-10-20,77.55,78.17,77.05,77.80,2441000,64.12
2004-10-19,78.46,78.60,77.35,77.71,2099900,64.04
2004-10-18,77.40,78.58,77.40,78.45,2609300,64.65
2004-10-15,76.60,77.80,76.46,77.74,3104700,64.07
2004-10-14,76.15,76.82,76.15,76.20,1958200,62.80
2004-10-13,76.83,77.34,76.10,76.40,3465400,62.97
2004-10-12,76.00,76.91,75.76,76.69,2914100,63.20
2004-10-11,76.46,76.50,75.99,76.30,1131200,62.88
2004-10-08,76.43,76.65,75.76,76.03,1522800,62.66
2004-10-07,76.98,76.98,76.28,76.43,1745500,62.99
2004-10-06,77.20,77.59,76.67,77.18,2225000,63.61
2004-10-05,77.27,77.27,76.67,76.97,1806300,63.44
2004-10-04,76.95,77.60,76.90,77.27,3627500,63.68
2004-10-01,75.98,76.89,75.82,76.76,3240000,63.26
2004-09-30,75.57,76.00,75.16,75.92,2822700,62.57
2004-09-29,75.24,75.98,75.07,75.56,4564700,62.27
2004-09-28,74.45,74.58,73.98,74.53,1575300,61.42
2004-09-27,73.60,74.35,73.40,74.12,2030900,61.09
2004-09-24,72.90,73.75,72.88,73.60,1677100,60.66
2004-09-23,73.39,73.42,72.62,72.83,2390900,60.02
2004-09-22,74.45,74.45,73.25,73.39,3242400,60.48
2004-09-21,75.06,75.27,74.79,75.03,1749700,61.84
2004-09-20,75.04,75.30,74.81,75.06,2045000,61.86
2004-09-17,74.45,75.08,74.39,75.04,3817600,61.84
2004-09-16,73.85,74.25,73.77,74.02,1241700,61.00
2004-09-15,74.00,74.06,73.61,73.85,1758900,60.86
2004-09-14,73.48,74.10,73.36,74.00,1530100,60.99
2004-09-13,73.59,73.79,73.32,73.55,1515600,60.62
2004-09-10,73.16,73.89,72.81,73.77,2125200,60.80
2004-09-09,73.90,73.92,73.14,73.22,1660700,60.34
2004-09-08,73.90,73.93,73.59,73.72,2062500,60.76
2004-09-07,73.48,73.99,73.34,73.67,2192100,60.72
2004-09-03,73.39,73.43,72.86,73.04,1130100,60.20
2004-09-02,72.90,73.47,72.71,73.29,1547900,60.40
2004-09-01,72.92,73.39,72.32,72.87,1496100,60.06
2004-08-31,72.78,73.09,72.54,73.05,1311500,60.20
2004-08-30,72.30,72.91,72.26,72.60,981200,59.83
2004-08-27,72.79,73.12,72.61,72.77,1460900,59.97
2004-08-26,72.60,73.16,72.54,72.78,1751700,59.98
2004-08-25,72.18,72.81,71.86,72.70,2368100,59.92
2004-08-24,71.93,72.20,71.60,72.18,2258000,59.49
2004-08-23,71.78,72.20,71.41,71.54,2042100,58.96
2004-08-20,70.75,71.55,70.50,71.31,1776800,58.77
2004-08-19,70.88,71.00,70.07,70.75,1754400,58.31
2004-08-18,70.48,71.34,70.33,71.25,1600000,58.49
2004-08-17,70.68,70.90,70.25,70.50,1431400,57.87
2004-08-16,69.24,70.63,69.24,70.63,1821500,57.98
2004-08-13,69.65,70.23,69.15,69.25,2485600,56.85
2004-08-12,70.40,70.43,69.50,69.71,2422500,57.23
2004-08-11,70.74,70.95,70.30,70.41,2854600,57.80
2004-08-10,70.70,71.23,70.42,71.15,1179300,58.41
2004-08-09,70.27,70.75,70.26,70.51,1951700,57.88
2004-08-06,70.60,70.73,70.17,70.26,2687000,57.68
2004-08-05,72.61,72.74,71.13,71.13,2046000,58.39
2004-08-04,72.33,72.88,72.05,72.81,1567100,59.77
2004-08-03,72.36,72.68,72.13,72.66,1748800,59.65
2004-08-02,71.96,72.59,71.54,72.54,1445400,59.55
2004-07-30,71.89,71.96,71.50,71.96,1641700,59.07
2004-07-29,71.85,72.53,71.53,72.13,2342800,59.21
2004-07-28,71.00,71.47,70.51,71.10,2104900,58.37
2004-07-27,71.36,71.58,71.01,71.01,1864900,58.29
2004-07-26,71.45,71.74,71.10,71.30,2190200,58.53
2004-07-23,72.25,72.93,71.24,71.41,3010700,58.62
2004-07-22,72.00,72.94,71.60,72.63,3682300,59.62
2004-07-21,74.45,74.50,73.01,73.06,2038200,59.98
2004-07-20,73.69,74.21,73.69,74.10,1660500,60.83
2004-07-19,73.95,73.96,73.46,73.49,1409900,60.33
2004-07-16,74.84,74.84,73.52,73.79,2069100,60.58
2004-07-15,73.43,74.75,73.26,74.05,2486700,60.79
2004-07-14,72.88,73.85,72.73,73.22,1711400,60.11
2004-07-13,72.97,73.46,72.81,73.24,1918800,60.12
2004-07-12,72.94,73.08,72.50,72.97,1623000,59.90
2004-07-09,73.11,73.11,72.53,73.06,1950600,59.98
2004-07-08,73.67,73.84,72.69,72.70,2538000,59.68
2004-07-07,73.57,74.13,73.52,73.64,1899700,60.45
2004-07-06,74.14,74.14,73.43,73.76,1883100,60.55
2004-07-02,74.43,74.50,73.80,74.27,1696100,60.97
2004-07-01,75.08,75.29,74.08,74.78,2100200,61.39
2004-06-30,75.00,75.24,74.25,75.17,2301400,61.71
2004-06-29,75.03,75.26,74.90,74.99,1912700,61.56
2004-06-28,74.86,75.25,74.77,74.92,2986700,61.50
2004-06-25,74.49,74.94,74.25,74.77,2738800,61.38
2004-06-24,74.33,74.60,74.28,74.37,1733900,61.05
2004-06-23,74.40,74.74,74.15,74.58,2496900,61.22
2004-06-22,73.60,74.11,73.33,74.11,2016600,60.84
2004-06-21,73.42,73.76,73.03,73.64,1594700,60.45
2004-06-18,72.51,73.49,72.51,73.42,1941900,60.27
2004-06-17,73.14,73.14,72.45,72.89,1585500,59.84
2004-06-16,73.23,73.29,72.66,73.14,1564200,60.04
2004-06-15,73.05,73.50,72.83,73.14,2211600,60.04
2004-06-14,72.63,73.21,72.61,72.87,1530600,59.82
2004-06-10,72.80,73.42,72.80,73.19,1662100,60.08
2004-06-09,73.08,73.25,72.72,72.74,1463400,59.71
2004-06-08,72.52,73.15,72.44,73.15,1793500,60.05
2004-06-07,71.99,72.75,71.91,72.75,1947900,59.72
2004-06-04,71.78,71.99,71.43,71.74,1678600,58.89
2004-06-03,71.93,71.94,71.54,71.76,1799800,58.91
2004-06-02,71.78,72.00,71.71,71.97,1724200,59.08
2004-06-01,71.62,71.70,71.11,71.53,1968000,58.72
2004-05-28,71.58,71.88,71.18,71.72,1320000,58.88
2004-05-27,71.00,71.86,70.95,71.51,2156800,58.70
2004-05-26,70.54,70.98,70.21,70.97,1665700,58.26
2004-05-25,69.51,70.88,69.28,70.75,2431700,58.08
2004-05-24,69.48,69.66,69.23,69.50,1826600,57.05
2004-05-21,69.25,69.50,68.81,69.12,1518700,56.74
2004-05-20,69.14,69.17,68.61,68.96,2280400,56.61
2004-05-19,69.70,69.88,69.01,69.14,2358100,56.76
2004-05-18,69.56,69.80,69.27,69.45,1646300,57.01
2004-05-17,68.85,69.55,68.55,69.36,1741400,56.94
2004-05-14,69.05,69.66,68.90,69.37,1419200,56.95
2004-05-13,69.27,69.55,68.88,69.27,1829100,56.86
2004-05-12,69.36,69.84,68.60,69.81,2114600,57.08
2004-05-11,69.36,69.85,68.95,69.85,1689900,57.11
2004-05-10,69.69,69.69,68.89,69.28,2487500,56.64
2004-05-07,70.03,70.44,69.35,69.69,2318900,56.98
2004-05-06,70.15,70.54,69.70,70.35,1820300,57.52
2004-05-05,70.65,70.65,70.11,70.45,1764200,57.60
2004-05-04,70.62,70.73,69.84,70.24,2109200,57.43
2004-05-03,70.20,70.71,70.10,70.70,1855400,57.81
2004-04-30,70.50,70.86,70.02,70.15,2100600,57.36
2004-04-29,70.98,71.39,70.20,70.35,2093900,57.52
2004-04-28,71.57,71.57,70.86,70.86,2335400,57.94
2004-04-27,71.75,71.95,71.42,71.56,2194900,58.51
2004-04-26,71.92,71.99,71.23,71.54,2248200,58.49
2004-04-23,72.10,72.21,71.39,71.80,1908000,58.71
2004-04-22,71.30,72.00,70.67,71.94,3045200,58.82
2004-04-21,70.42,71.35,70.06,71.20,3141400,58.21
2004-04-20,71.20,71.26,70.35,70.42,1673200,57.58
2004-04-19,71.39,71.52,70.95,71.08,1797300,58.12
2004-04-16,71.60,71.72,71.21,71.62,1687000,58.56
2004-04-15,70.94,71.40,70.80,71.33,2789900,58.32
2004-04-14,70.14,71.00,70.05,70.84,2558400,57.92
2004-04-13,70.62,70.67,70.03,70.14,1856000,57.35
2004-04-12,70.50,70.74,70.32,70.43,1304600,57.59
2004-04-08,70.72,70.75,70.00,70.47,1967800,57.62
2004-04-07,70.70,70.80,70.11,70.32,1900600,57.50
2004-04-06,70.32,70.73,70.24,70.69,2201500,57.80
2004-04-05,70.47,70.47,70.00,70.30,1621300,57.48
2004-04-02,70.90,70.90,70.05,70.47,2116600,57.62
2004-04-01,69.84,70.15,69.69,70.04,2038700,57.27
2004-03-31,69.70,69.92,69.25,69.84,2273600,57.10
2004-03-30,69.79,69.94,69.37,69.84,1805400,57.10
2004-03-29,69.30,69.94,69.20,69.79,2293800,57.06
2004-03-26,69.35,69.67,69.00,69.07,1977900,56.47
2004-03-25,69.10,69.62,68.68,69.53,2416900,56.85
2004-03-24,68.36,68.66,67.94,68.36,1677900,55.89
2004-03-23,68.60,68.94,68.23,68.32,1699800,55.86
2004-03-22,68.45,68.85,68.14,68.34,1839000,55.88
2004-03-19,69.74,69.74,68.91,68.92,2293500,56.35
2004-03-18,69.30,69.85,69.07,69.74,2004400,57.02
2004-03-17,69.00,69.71,68.47,69.47,3175700,56.80
2004-03-16,68.23,68.54,67.51,68.07,2353000,55.66
2004-03-15,68.75,68.75,67.92,67.98,1966500,55.58
2004-03-12,68.20,69.09,68.00,68.95,1789600,56.38
2004-03-11,68.26,68.96,67.90,68.13,2405600,55.70
2004-03-10,68.85,69.39,68.41,68.55,2181200,56.05
2004-03-09,69.14,69.28,68.70,68.90,1926200,56.33
2004-03-08,69.50,69.59,69.01,69.09,1646600,56.49
2004-03-05,68.90,69.70,68.82,69.64,2559900,56.94
2004-03-04,68.95,69.41,68.75,69.37,1623300,56.72
2004-03-03,69.35,69.36,68.75,68.95,2957800,56.38
2004-03-02,70.00,70.02,69.29,69.47,2244000,56.80
2004-03-01,70.40,70.46,69.60,69.85,2760300,57.11
2004-02-27,70.40,71.28,70.40,70.63,2077300,57.75
2004-02-26,70.50,70.98,70.37,70.83,2165500,57.91
2004-02-25,69.87,69.97,69.58,69.85,1993400,57.11
2004-02-24,69.64,70.22,69.51,69.95,1934100,57.19
2004-02-23,70.18,70.18,69.30,69.64,2626500,56.94
2004-02-20,70.60,70.62,70.03,70.16,2380100,57.36
2004-02-19,71.11,71.38,70.33,70.42,2197000,57.58
2004-02-18,71.15,71.45,71.00,71.19,1041300,57.98
2004-02-17,71.22,71.48,70.84,71.24,1196100,58.02
2004-02-13,71.21,71.47,70.70,70.82,1695900,57.68
2004-02-12,71.54,71.69,71.06,71.11,1475800,57.91
2004-02-11,71.00,71.97,70.39,71.79,2328900,58.47
2004-02-10,71.04,71.10,70.65,71.06,1665700,57.87
2004-02-09,71.34,71.34,70.85,71.04,1202200,57.86
2004-02-06,70.79,71.74,70.72,71.35,1853800,58.11
2004-02-05,71.13,71.19,70.66,70.80,1915100,57.66
2004-02-04,71.10,71.43,70.59,71.09,2128400,57.90
2004-02-03,71.09,71.50,70.78,71.00,1897200,57.82
2004-02-02,71.40,71.81,70.68,71.09,2544900,57.90
2004-01-30,72.05,72.15,71.27,71.27,2303000,58.04
2004-01-29,72.44,72.63,71.73,72.51,2910200,59.05
2004-01-28,72.87,73.01,72.11,72.44,2091800,59.00
2004-01-27,73.06,73.33,72.50,72.79,2184800,59.28
2004-01-26,72.28,73.14,72.17,73.06,2033400,59.50
2004-01-23,72.33,72.54,72.00,72.28,1860300,58.87
2004-01-22,72.30,72.40,71.85,72.33,2260600,58.91
2004-01-21,72.11,72.49,72.10,72.30,2413400,58.88
2004-01-20,72.80,72.82,71.97,72.10,2289300,58.72
2004-01-16,72.49,73.00,72.40,73.00,2076200,59.45
2004-01-15,72.50,72.65,72.04,72.34,1934900,58.91
2004-01-14,72.04,72.66,72.04,72.46,2421100,59.01
2004-01-13,72.22,72.39,71.53,71.91,1957200,58.56
2004-01-12,72.00,72.54,71.95,72.22,2727300,58.82
2004-01-09,72.43,72.58,71.56,71.88,3285200,58.54
2004-01-08,73.32,73.38,72.41,72.64,2748300,59.16
2004-01-07,73.30,73.35,72.82,73.24,2484500,59.65
2004-01-06,73.93,73.93,72.96,73.48,1895900,59.84
2004-01-05,73.85,74.00,73.40,73.93,2118300,60.21
2004-01-02,73.20,74.80,73.15,73.65,2802800,59.98
2003-12-31,74.11,74.75,73.99,74.55,1933100,60.71
2003-12-30,74.81,74.84,73.92,74.15,1748300,60.39
2003-12-29,74.73,74.87,74.17,74.81,1355300,60.93
2003-12-26,74.44,74.74,74.44,74.66,446500,60.80
2003-12-24,74.40,74.45,74.06,74.45,623300,60.63
2003-12-23,74.25,74.82,74.04,74.44,1852900,60.62
2003-12-22,73.79,74.31,73.77,74.26,2027700,60.48
2003-12-19,73.64,73.75,73.31,73.74,2210400,60.05
2003-12-18,73.54,73.62,72.96,73.54,2617100,59.89
2003-12-17,73.50,73.55,72.64,73.54,2846700,59.89
2003-12-16,73.48,73.79,73.34,73.64,1316900,59.97
2003-12-15,73.64,73.95,73.30,73.30,2210300,59.70
2003-12-12,72.93,73.59,72.82,73.39,1493000,59.77
2003-12-11,73.06,73.15,72.43,72.95,1910600,59.41
2003-12-10,73.08,73.23,72.52,72.83,1143800,59.31
2003-12-09,73.65,73.69,72.93,73.13,1384800,59.56
2003-12-08,73.05,73.53,72.82,73.41,1201300,59.79
2003-12-05,73.59,73.79,73.06,73.22,1939700,59.63
2003-12-04,73.04,73.83,72.90,73.58,2027500,59.92
2003-12-03,73.20,73.26,72.82,73.04,1665800,59.48
2003-12-02,73.35,73.35,72.81,72.84,2709700,59.32
2003-12-01,73.00,73.57,72.78,73.49,2249800,59.85
2003-11-28,72.83,72.83,72.42,72.77,919300,59.26
2003-11-26,72.95,73.07,72.43,72.84,1337900,59.32
2003-11-25,72.54,73.08,72.42,72.78,2194100,59.27
2003-11-24,71.89,72.67,71.82,72.49,3427000,59.04
2003-11-21,71.80,71.80,70.65,71.07,4500600,57.88
2003-11-20,71.60,72.43,71.60,71.93,2749600,58.58
2003-11-19,72.04,72.51,71.80,72.38,2894200,58.74
2003-11-18,72.46,72.72,71.85,72.09,3035500,58.51
2003-11-17,72.34,72.43,71.88,72.41,2336000,58.77
2003-11-14,72.42,72.93,72.06,72.44,2013100,58.79
2003-11-13,72.50,72.88,72.21,72.81,1924100,59.09
2003-11-12,72.20,72.89,72.20,72.83,2154400,59.11
2003-11-11,72.72,72.89,72.16,72.20,2405000,58.60
2003-11-10,73.02,73.42,72.69,72.70,3083900,59.00
2003-11-07,72.92,73.80,72.87,73.14,3174300,59.36
2003-11-06,72.37,73.41,71.83,72.90,4279100,59.17
2003-11-05,72.30,72.79,72.08,72.37,2104400,58.74
2003-11-04,72.40,72.80,72.11,72.50,3296600,58.84
2003-11-03,72.53,73.04,72.24,72.29,2915000,58.67
2003-10-31,71.62,73.11,71.62,72.52,5924400,58.86
2003-10-30,70.95,71.99,70.78,71.62,4897900,58.13
2003-10-29,70.12,70.73,70.02,70.61,2794200,57.31
2003-10-28,69.65,70.48,69.39,70.33,2813100,57.08
2003-10-27,69.91,70.20,69.58,69.65,2750500,56.53
2003-10-24,69.00,70.00,68.90,69.91,3897400,56.74
2003-10-23,68.89,69.55,68.62,69.43,2563000,56.35
2003-10-22,68.35,69.00,68.33,68.88,2492300,55.90
2003-10-21,68.75,69.38,68.35,68.97,3476200,55.98
2003-10-20,68.46,68.75,68.30,68.75,2470400,55.80
2003-10-17,68.72,68.75,68.26,68.48,2941800,55.58
2003-10-16,68.00,68.75,67.94,68.64,4244200,55.71
2003-10-15,67.70,67.80,67.33,67.69,2775900,54.94
2003-10-14,66.53,67.93,66.29,67.40,4090100,54.70
2003-10-13,66.30,66.77,66.26,66.47,2108700,53.95
2003-10-10,65.99,66.22,65.93,66.03,2241400,53.59
2003-10-09,65.75,66.07,64.87,66.07,3629500,53.62
2003-10-08,65.50,65.50,65.14,65.32,1467400,53.01
2003-10-07,64.90,65.47,64.86,65.38,1872800,53.06
2003-10-06,65.12,65.61,65.03,65.10,2456900,52.83
2003-10-03,64.80,65.00,64.73,65.00,4303900,52.75
2003-10-02,64.50,64.68,64.23,64.47,1632500,52.32
2003-10-01,63.80,64.53,63.76,64.35,3015000,52.23
2003-09-30,63.89,64.04,63.62,63.80,2654400,51.78
2003-09-29,63.97,64.19,63.75,64.14,2218000,52.06
2003-09-26,63.72,64.11,63.56,63.92,2398900,51.88
2003-09-25,64.10,64.23,63.50,63.84,2799300,51.81
2003-09-24,64.12,64.28,63.50,63.74,2100600,51.73
2003-09-23,64.20,64.69,64.08,64.30,2337500,52.19
2003-09-22,64.16,64.27,63.89,64.00,2003000,51.94
2003-09-19,64.73,64.75,64.16,64.52,3123600,52.36
2003-09-18,64.15,64.88,64.07,64.72,2832600,52.53
2003-09-17,63.96,64.25,63.71,64.06,2826100,51.99
2003-09-16,63.25,64.22,63.13,63.96,5112500,51.91
2003-09-15,62.35,62.92,62.00,62.61,4044000,50.81
2003-09-12,61.50,61.80,61.17,61.51,2363100,49.92
2003-09-11,62.20,62.29,61.55,61.80,2354500,50.16
2003-09-10,62.52,62.82,61.91,62.14,2282400,50.43
2003-09-09,62.70,63.01,62.52,62.60,1891400,50.81
2003-09-08,63.19,63.23,62.81,62.95,1696600,51.09
2003-09-05,63.10,63.48,62.90,63.19,2091900,51.28
2003-09-04,63.23,63.39,62.96,63.20,1930800,51.29
2003-09-03,63.30,63.50,63.12,63.34,2333000,51.41
2003-09-02,62.89,63.34,62.50,63.26,2336200,51.34
2003-08-29,62.70,63.00,62.51,62.76,1748400,50.94
2003-08-28,62.93,62.98,62.51,62.74,1850600,50.92
2003-08-27,63.34,63.34,62.76,62.89,1107100,51.04
2003-08-26,63.07,63.57,62.79,63.40,1725700,51.46
2003-08-25,63.62,63.71,63.02,63.32,1767100,51.39
2003-08-22,63.73,63.98,63.38,63.72,2607800,51.71
2003-08-21,63.80,63.95,63.15,63.64,2024600,51.65
2003-08-20,63.80,63.91,63.41,63.86,2398000,51.63
2003-08-19,64.05,64.22,63.65,63.85,2518000,51.62
2003-08-18,63.98,64.08,63.74,63.95,1912200,51.70
2003-08-15,64.00,64.00,63.64,63.98,1520900,51.72
2003-08-14,63.48,63.84,63.16,63.70,1543600,51.50
2003-08-13,63.65,63.77,63.21,63.35,1043600,51.21
2003-08-12,63.42,63.53,63.00,63.51,1284000,51.34
2003-08-11,63.20,63.68,63.10,63.41,1263800,51.26
2003-08-08,63.04,63.29,62.57,63.22,1565700,51.11
2003-08-07,62.42,62.93,62.15,62.92,1688600,50.87
2003-08-06,62.45,62.69,62.20,62.35,1819800,50.40
2003-08-05,62.80,62.95,62.53,62.60,1828700,50.61
2003-08-04,62.91,63.05,62.55,62.86,1626500,50.82
2003-08-01,63.00,63.18,62.75,63.05,1988400,50.97
2003-07-31,63.60,63.90,63.08,63.08,2394200,50.99
2003-07-30,63.50,63.73,63.17,63.48,2343300,51.32
2003-07-29,64.09,64.24,63.45,63.58,2389300,51.40
2003-07-28,63.92,63.99,63.52,63.98,1514500,51.72
2003-07-25,63.80,64.15,63.22,63.96,2049800,51.71
2003-07-24,64.37,64.50,63.50,63.70,2187300,51.50
2003-07-23,64.21,64.40,63.79,64.22,1484800,51.92
2003-07-22,64.95,65.31,63.98,64.23,3532000,51.92
2003-07-21,64.37,64.84,64.18,64.79,2136600,52.38
2003-07-18,64.25,64.64,63.95,64.37,1958400,52.04
2003-07-17,63.89,64.06,63.64,63.95,1691000,51.70
2003-07-16,64.02,64.25,63.83,63.89,1727400,51.65
2003-07-15,64.35,64.44,63.91,64.03,2179000,51.76
2003-07-14,64.60,64.79,64.15,64.20,2211900,51.90
2003-07-11,64.40,64.55,64.11,64.20,1417000,51.90
2003-07-10,64.33,64.54,64.16,64.48,1486700,52.13
2003-07-09,64.68,64.82,64.45,64.58,1960200,52.21
2003-07-08,64.40,64.85,64.25,64.76,2017900,52.35
2003-07-07,64.37,64.59,64.15,64.39,2172300,52.05
2003-07-03,64.00,64.22,63.76,63.92,1305500,51.67
2003-07-02,63.85,64.34,63.84,64.25,1854600,51.94
2003-07-01,63.37,64.24,63.10,64.10,3035300,51.82
2003-06-30,63.18,63.70,62.90,63.70,5387600,51.50
2003-06-27,63.50,63.79,62.80,63.00,1732400,50.93
2003-06-26,62.75,63.80,62.65,63.55,1998400,51.37
2003-06-25,63.60,63.60,62.84,62.87,2490400,50.83
2003-06-24,63.80,63.96,63.40,63.60,2006100,51.42
2003-06-23,64.01,64.16,63.71,63.82,1838600,51.59
2003-06-20,63.92,64.30,63.78,64.19,3131400,51.89
2003-06-19,63.95,64.24,63.50,63.70,1890100,51.50
2003-06-18,63.97,64.20,63.72,63.87,1903100,51.63
2003-06-17,64.20,64.32,63.92,64.00,1485500,51.74
2003-06-16,63.85,64.30,63.61,64.19,2048900,51.89
2003-06-13,64.00,64.00,63.23,63.67,1475600,51.47
2003-06-12,64.00,64.03,63.32,63.80,1528700,51.58
2003-06-11,63.75,64.00,63.51,63.94,2022800,51.69
2003-06-10,63.26,63.64,63.00,63.64,1862300,51.45
2003-06-09,63.50,63.60,63.00,63.26,1732800,51.14
2003-06-06,63.90,64.00,63.10,63.61,2722300,51.42
2003-06-05,63.45,63.79,63.33,63.65,1824200,51.46
2003-06-04,63.08,63.86,62.96,63.85,2863800,51.62
2003-06-03,62.96,63.32,61.52,63.28,2721400,51.16
2003-06-02,62.66,63.28,62.50,62.96,2777200,50.90
2003-05-30,62.05,62.48,61.80,62.43,2392400,50.47
2003-05-29,61.70,61.99,61.41,61.81,2412100,49.97
2003-05-28,61.95,62.24,61.72,61.83,1930300,49.98
2003-05-27,61.35,62.28,61.31,62.03,2730700,50.15
2003-05-23,61.40,61.76,61.31,61.65,989600,49.84
2003-05-22,61.65,61.98,61.25,61.60,2049600,49.80
2003-05-21,61.55,61.95,61.35,61.78,1908300,49.94
2003-05-20,62.05,62.30,61.46,61.75,2249000,49.92
2003-05-19,62.01,62.19,61.61,61.99,2868600,50.11
2003-05-16,63.02,63.18,62.05,62.05,3346100,50.16
2003-05-15,62.74,63.10,62.26,63.10,4224200,51.01
2003-05-14,62.50,62.60,62.01,62.33,2343300,50.22
2003-05-13,62.27,62.50,62.05,62.40,2657000,50.28
2003-05-12,61.85,62.60,61.66,62.50,2197300,50.36
2003-05-09,61.65,62.16,61.38,61.92,2450400,49.89
2003-05-08,61.82,62.00,61.38,61.62,2717600,49.65
2003-05-07,62.30,62.50,62.00,62.02,3050600,49.97
2003-05-06,62.05,62.80,61.88,62.42,3208500,50.29
2003-05-05,62.40,62.40,61.57,62.05,3398700,49.99
2003-05-02,61.70,62.50,61.65,62.40,2126700,50.28
2003-05-01,62.10,62.31,61.27,61.93,3320500,49.90
2003-04-30,62.09,62.48,61.75,62.12,5443000,50.05
2003-04-29,61.70,62.33,61.55,62.09,3876000,50.03
2003-04-28,60.72,61.93,60.50,61.68,4330700,49.70
2003-04-25,60.65,60.71,60.28,60.52,2988800,48.76
2003-04-24,60.50,60.75,60.16,60.52,3927700,48.76
2003-04-23,60.20,60.55,60.08,60.50,6922400,48.74
2003-04-22,58.85,60.07,58.75,60.06,11286300,48.39
2003-04-21,58.00,58.35,57.55,57.87,2382300,46.63
2003-04-17,58.00,58.50,57.90,58.35,1863500,47.01
2003-04-16,58.80,58.96,57.67,57.73,2196800,46.51
2003-04-15,58.50,58.80,58.34,58.70,2630600,47.29
2003-04-14,57.77,58.65,57.74,58.40,1961600,47.05
2003-04-11,57.72,58.08,57.37,57.80,2089600,46.57
2003-04-10,57.44,57.55,56.90,57.50,1708100,46.33
2003-04-09,58.04,58.68,57.26,57.44,2182900,46.28
2003-04-08,58.00,58.17,57.51,58.07,2429300,46.79
2003-04-07,58.50,59.04,57.95,57.96,2652200,46.70
2003-04-04,58.03,58.21,57.10,57.81,2547200,46.58
2003-04-03,58.43,58.60,57.85,57.85,2217300,46.61
2003-04-02,58.00,58.72,58.00,58.25,3078200,46.93
2003-04-01,57.10,57.70,56.52,57.52,2295900,46.34
2003-03-31,56.25,57.40,56.25,57.00,3006500,45.92
2003-03-28,57.40,57.41,56.67,57.30,1855500,46.17
2003-03-27,57.55,58.03,57.19,57.65,1630400,46.45
2003-03-26,58.15,58.31,57.64,57.96,2241000,46.70
2003-03-25,57.38,58.70,57.30,58.35,2811000,47.01
2003-03-24,59.86,59.86,57.40,57.78,3475700,46.55
2003-03-21,59.60,59.96,58.90,59.85,4334100,48.22
2003-03-20,58.50,59.22,58.10,58.96,2852500,47.50
2003-03-19,57.95,58.70,57.56,58.63,3937300,47.24
2003-03-18,57.63,57.83,57.05,57.78,2868400,46.55
2003-03-17,55.65,57.68,55.41,57.38,4192300,46.23
2003-03-14,55.48,56.15,55.00,56.00,3234900,45.12
2003-03-13,54.29,55.40,54.06,55.38,4983900,44.62
2003-03-12,53.00,54.60,53.00,54.56,4068600,43.96
2003-03-11,53.80,54.14,53.18,53.18,2964600,42.85
2003-03-10,55.04,55.04,53.61,53.74,3229000,43.30
2003-03-07,55.00,55.37,54.70,55.04,4493200,44.35
2003-03-06,55.40,56.00,55.21,55.47,2483300,44.69
2003-03-05,56.83,56.83,55.50,56.05,4017500,45.16
2003-03-04,57.75,57.80,56.80,56.83,2392800,45.79
2003-03-03,58.05,58.34,57.65,57.85,1992100,46.61
2003-02-28,57.52,58.16,57.37,57.54,2312100,46.36
2003-02-27,57.35,57.83,56.76,57.27,2181200,46.14
2003-02-26,57.36,57.81,57.12,57.28,2538000,46.15
2003-02-25,56.52,57.36,56.00,57.35,3009700,46.21
2003-02-24,58.25,58.26,56.93,57.17,2979500,46.06
2003-02-21,58.78,58.80,58.00,58.41,2123600,47.06
2003-02-20,59.00,59.10,58.02,58.17,1708100,46.87
2003-02-19,59.49,59.49,58.61,58.98,1699400,47.35
2003-02-18,59.00,59.62,58.90,59.49,1698900,47.76
2003-02-14,57.60,59.00,57.60,59.00,2181700,47.37
2003-02-13,57.75,58.15,57.12,57.58,2170200,46.23
2003-02-12,58.81,59.00,57.90,58.24,1798100,46.76
2003-02-11,59.53,59.68,58.56,58.80,1742900,47.21
2003-02-10,59.20,59.42,58.52,59.15,2395900,47.49
2003-02-07,59.73,60.22,59.02,59.15,1857400,47.49
2003-02-06,59.75,60.28,59.55,59.72,1929400,47.94
2003-02-05,60.40,60.78,59.83,60.09,2035500,48.24
2003-02-04,60.05,60.10,59.62,59.95,2191000,48.13
2003-02-03,60.50,60.85,60.26,60.60,1823000,48.65
2003-01-31,59.76,60.62,59.56,60.33,2402900,48.43
2003-01-30,60.75,60.75,59.75,59.75,3014600,47.97
2003-01-29,61.04,61.23,60.01,60.55,2362500,48.61
2003-01-28,60.60,61.45,60.10,61.03,4760100,49.00
2003-01-27,60.05,61.46,60.05,60.47,3296500,48.55
2003-01-24,61.85,61.98,60.77,60.80,2754700,48.81
2003-01-23,62.24,62.54,61.61,61.92,1788100,49.71
2003-01-22,62.50,62.75,61.89,62.15,2808000,49.90
2003-01-21,63.69,63.81,62.50,62.65,2098600,50.30
2003-01-17,63.42,63.60,63.30,63.44,2188500,50.93
2003-01-16,63.63,63.75,63.36,63.52,1748400,51.00
2003-01-15,63.60,63.68,63.25,63.38,2028100,50.88
2003-01-14,63.71,63.83,63.53,63.80,1737400,51.22
2003-01-13,64.10,64.30,63.61,63.70,2409300,51.14
2003-01-10,63.89,64.24,63.79,64.03,2164900,51.40
2003-01-09,63.55,64.15,63.45,64.13,2114000,51.49
2003-01-08,63.95,63.98,63.38,63.55,1680900,51.02
2003-01-07,63.96,64.24,63.70,64.00,2370400,51.38
2003-01-06,63.88,64.48,63.83,64.21,3052500,51.55
2003-01-03,63.75,63.96,63.58,63.82,1935500,51.24
2003-01-02,63.50,64.00,63.24,63.99,2805000,51.37
2002-12-31,63.38,63.40,62.74,63.08,1800500,50.64
2002-12-30,63.12,63.38,62.75,63.38,1358300,50.88
2002-12-27,63.56,63.61,63.00,63.01,1387500,50.59
2002-12-26,63.72,64.00,63.23,63.56,1236500,51.03
2002-12-24,63.92,63.94,63.56,63.65,687000,51.10
2002-12-23,63.78,63.95,63.61,63.88,1525700,51.28
2002-12-20,63.52,64.09,63.40,63.78,3749100,51.20
2002-12-19,63.87,64.18,63.54,63.63,2639700,51.08
2002-12-18,63.65,64.00,63.51,63.94,2674300,51.33
2002-12-17,64.05,64.20,63.66,63.90,2297400,51.30
2002-12-16,63.75,64.41,63.52,64.28,2374300,51.61
2002-12-13,63.35,64.12,63.30,63.55,2407500,51.02
2002-12-12,63.50,63.64,63.26,63.60,2469100,51.06
2002-12-11,63.25,63.81,63.05,63.74,2001900,51.17
2002-12-10,63.95,63.99,63.20,63.50,1829800,50.98
2002-12-09,64.04,64.05,63.62,63.80,1770900,51.22
2002-12-06,63.40,64.08,63.26,64.08,1627700,51.44
2002-12-05,64.10,64.48,63.47,63.75,2231700,51.18
2002-12-04,63.80,64.05,63.60,63.91,2125100,51.31
2002-12-03,63.95,63.96,63.35,63.80,2874100,51.22
2002-12-02,63.75,64.10,63.57,63.97,2668800,51.36
2002-11-29,63.75,63.80,63.21,63.36,1399300,50.87
2002-11-27,62.35,63.61,62.32,63.50,2702600,50.98
2002-11-26,62.72,62.82,61.89,62.10,3539400,49.86
2002-11-25,63.50,63.75,62.61,62.80,1923000,50.42
2002-11-21,63.20,63.95,63.00,63.95,3312800,51.34
2002-11-20,62.65,63.22,62.34,63.13,1826000,50.53
2002-11-19,62.62,62.75,62.00,62.28,1657300,49.85
2002-11-18,63.15,63.49,62.58,62.62,1761900,50.12
2002-11-15,62.63,63.23,62.51,63.23,2165600,50.61
2002-11-14,62.53,63.20,62.50,63.04,2275900,50.46
2002-11-13,62.10,62.66,61.51,62.40,2177800,49.95
2002-11-12,62.49,63.10,61.75,62.02,2762300,49.64
2002-11-11,62.30,63.05,61.85,62.48,2709800,50.01
2002-11-08,61.65,62.92,61.65,62.34,2655800,49.90
2002-11-07,62.75,62.76,61.50,61.61,2570100,49.31
2002-11-06,62.40,63.08,61.86,62.93,3365500,50.37
2002-11-05,61.98,62.37,61.57,61.85,1499300,49.51
2002-11-04,61.93,63.02,61.35,61.73,4279300,49.41
2002-11-01,60.00,61.28,59.60,60.94,2437700,48.78
2002-10-31,60.53,61.10,59.70,60.01,2750900,48.03
2002-10-30,60.42,61.28,60.12,60.53,2824700,48.45
2002-10-29,61.00,61.30,59.50,60.28,4506500,48.25
2002-10-28,62.69,62.75,61.07,61.23,2301300,49.01
2002-10-25,62.08,62.70,61.77,62.69,2057300,50.18
2002-10-24,63.00,63.29,62.30,62.50,2994000,50.03
2002-10-23,61.50,62.51,61.11,62.50,3920600,50.03
2002-10-22,64.18,64.18,61.55,62.26,6298900,49.83
2002-10-21,62.85,64.25,62.46,64.18,3218600,51.37
2002-10-18,63.00,63.28,62.79,63.10,2486600,50.51
2002-10-17,63.44,63.52,62.80,63.41,3194100,50.75
2002-10-16,63.25,63.68,62.80,63.43,2868300,50.77
2002-10-15,63.10,63.75,63.01,63.67,3852200,50.96
2002-10-14,61.47,62.15,61.35,61.93,1961500,49.57
2002-10-11,61.07,62.15,60.95,61.83,3690100,49.49
2002-10-10,59.25,61.30,58.50,61.06,5168900,48.87
2002-10-09,60.10,60.70,59.20,60.18,4347000,48.17
2002-10-08,59.45,60.70,59.02,60.25,4149600,48.22
2002-10-07,59.55,60.23,59.25,59.35,7251700,47.50
2002-10-04,64.01,64.01,61.30,61.60,8739300,49.31
2002-10-03,63.80,64.50,63.53,64.00,3921500,51.23
2002-10-02,64.20,64.35,63.30,63.39,4452600,50.74
2002-10-01,62.90,64.25,61.95,64.20,4389400,51.39
2002-09-30,62.50,62.84,61.50,62.53,4126900,50.05
2002-09-27,63.25,63.70,62.50,62.67,2727200,50.16
2002-09-26,62.40,63.60,62.08,63.60,3507600,50.91
2002-09-25,61.86,62.47,61.50,62.22,3290200,49.80
2002-09-24,61.95,62.13,61.10,61.75,3104300,49.43
2002-09-23,62.40,62.50,61.88,62.33,2032700,49.89
2002-09-20,62.65,63.00,62.02,62.80,3939200,50.27
2002-09-19,61.86,63.75,61.86,62.65,4847200,50.15
2002-09-18,62.05,62.49,61.67,61.85,2187800,49.51
2002-09-17,62.80,63.24,62.16,62.39,2877100,49.94
2002-09-16,61.90,62.44,61.25,62.17,1790300,49.76
2002-09-13,61.50,62.09,61.13,61.95,2534400,49.59
2002-09-12,62.80,62.80,61.65,61.97,3273500,49.60
2002-09-11,63.85,63.96,63.02,63.02,1532900,50.44
2002-09-10,63.40,63.80,63.05,63.39,2024700,50.74
2002-09-09,63.98,63.98,62.60,63.40,3207000,50.75
2002-09-06,63.30,64.00,63.25,63.98,2177000,51.21
2002-09-05,63.30,63.65,62.50,62.81,2648200,50.27
2002-09-04,62.40,63.60,62.11,63.55,2759400,50.87
2002-09-03,63.33,63.60,62.31,62.55,3238200,50.07
2002-08-30,63.95,64.69,63.60,63.91,2422100,51.15
2002-08-29,64.00,64.49,63.36,63.85,3504800,51.11
2002-08-28,64.85,64.85,63.97,64.45,2864700,51.59
2002-08-27,65.00,65.23,64.53,64.85,2526500,51.91
2002-08-26,64.80,65.00,64.06,64.71,3749400,51.79
2002-08-23,65.80,65.97,65.11,65.28,2338800,52.25
2002-08-22,65.55,66.10,65.37,66.01,2418100,52.83
2002-08-21,65.80,66.25,65.29,66.09,3167400,52.75
2002-08-20,66.65,66.85,65.70,65.90,2798400,52.60
2002-08-19,65.90,67.10,65.75,66.85,3839700,53.35
2002-08-16,65.40,66.62,65.12,66.09,4459800,52.75
2002-08-15,64.98,65.59,64.85,65.49,3737000,52.27
2002-08-14,63.51,64.91,63.11,64.90,3844800,51.80
2002-08-13,63.25,64.63,63.25,63.51,3205000,50.69
2002-08-12,64.10,64.15,63.10,63.76,3145300,50.89
2002-08-09,64.00,64.90,63.76,64.65,4815500,51.60
2002-08-08,63.12,64.40,62.57,64.25,3530400,51.28
2002-08-07,63.15,63.25,61.76,63.12,3330900,50.38
2002-08-06,61.95,63.49,61.80,62.70,3614500,50.04
2002-08-05,62.80,62.80,61.04,61.27,3847300,48.90
2002-08-02,64.12,64.12,61.95,62.80,4910800,50.12
2002-08-01,65.04,65.05,63.75,64.12,5172700,51.17
2002-07-31,64.05,65.37,63.92,65.34,4590200,52.15
2002-07-30,64.50,64.91,63.80,64.50,4806400,51.48
2002-07-29,63.30,64.75,63.26,64.50,5565300,51.48
2002-07-26,62.21,62.93,61.71,62.91,4815800,50.21
2002-07-25,61.83,62.35,60.40,62.21,7915000,49.65
2002-07-24,60.10,61.97,58.80,61.84,13967000,49.35
2002-07-23,62.40,63.00,59.81,60.30,20086100,48.13
2002-07-22,65.00,66.50,63.05,63.11,31436300,50.37
2002-07-19,62.06,67.00,61.35,67.00,94752600,53.47
2002-07-18,60.95,62.69,60.90,62.05,10935700,49.52
2002-07-17,60.30,61.10,60.30,60.80,6009800,48.52
2002-07-16,60.20,61.05,60.15,60.20,7206500,48.05
2002-07-15,60.75,61.38,59.70,60.50,6763200,48.29
2002-07-12,61.55,62.43,61.05,61.26,5858300,48.89
2002-07-11,62.60,62.88,61.90,62.50,6101500,49.88
2002-07-10,60.74,63.75,60.74,63.25,10827900,50.48
2002-07-09,60.78,61.15,60.68,60.74,1053000,48.48
2002-07-08,61.30,61.30,60.95,61.03,943300,48.71
2002-07-05,61.15,61.19,61.00,61.19,815600,48.84
2002-07-03,60.60,61.13,60.33,60.68,1820900,48.43
2002-07-02,61.05,61.47,60.61,60.85,2051000,48.56
2002-07-01,61.50,61.61,61.11,61.23,1323800,48.87
2002-06-28,60.59,61.75,60.45,61.75,5258400,49.28
2002-06-27,60.29,60.74,59.99,60.49,2578800,48.28
2002-06-26,59.95,60.75,59.70,60.20,2431600,48.05
2002-06-25,60.95,61.50,59.70,60.21,5552600,48.05
2002-06-24,61.40,62.13,61.40,61.79,1490100,49.31
2002-06-21,62.20,62.49,61.70,61.88,1646400,49.39
2002-06-20,62.55,62.63,62.12,62.33,1420800,49.75
2002-06-19,62.51,63.00,62.45,62.60,1413200,49.96
2002-06-18,61.89,62.94,61.79,62.57,1463100,49.94
2002-06-17,61.80,62.40,61.77,62.22,1801800,49.66
2002-06-14,62.10,62.42,61.72,61.87,1591900,49.38
2002-06-13,62.15,62.90,62.15,62.77,2043300,50.10
2002-06-12,62.55,62.62,61.88,62.28,1959200,49.71
2002-06-11,62.25,62.86,62.25,62.65,2453800,50.00
2002-06-10,61.28,62.77,61.27,62.38,3054600,49.79
2002-06-07,61.15,61.43,61.00,61.37,1112200,48.98
2002-06-06,61.40,61.63,61.15,61.41,1427000,49.01
2002-06-05,61.45,61.48,61.07,61.35,1550200,48.96
2002-06-04,61.37,61.45,60.89,61.25,2250700,48.88
2002-06-03,60.38,61.51,60.36,61.47,4339000,49.06
2002-05-31,60.00,60.38,59.70,60.38,3957300,48.19
2002-05-30,58.70,59.05,58.70,59.00,1412000,47.09
2002-05-29,58.30,58.90,58.07,58.67,1057000,46.82
2002-05-28,58.55,58.55,58.02,58.30,1416700,46.53
2002-05-24,58.30,58.69,58.25,58.39,728100,46.60
2002-05-23,58.20,58.48,57.75,58.43,1022100,46.63
2002-05-22,58.07,58.25,57.98,58.25,1162300,46.34
2002-05-21,58.84,58.90,58.00,58.27,1269000,46.35
2002-05-20,59.35,59.52,58.80,58.94,966800,46.89
2002-05-17,59.45,59.71,59.10,59.55,992200,47.37
2002-05-16,59.64,59.72,59.33,59.58,582400,47.40
2002-05-15,59.55,59.70,59.22,59.70,1030400,47.49
2002-05-14,59.23,59.70,59.23,59.60,971500,47.41
2002-05-13,58.70,59.08,58.70,58.99,763700,46.93
2002-05-10,58.43,58.93,58.43,58.74,1272200,46.73
2002-05-09,59.27,59.55,58.37,58.42,2978700,46.47
2002-05-08,59.07,59.68,59.07,59.68,1035400,47.48
2002-05-07,59.75,59.77,58.97,59.05,1206500,46.97
2002-05-06,59.96,60.28,59.50,59.58,768300,47.40
2002-05-03,59.85,60.20,59.71,60.10,1147000,47.81
2002-05-02,59.60,59.99,59.60,59.93,947400,47.67
2002-05-01,60.04,60.11,59.48,59.85,1821700,47.61
2002-04-30,59.87,60.04,59.41,60.04,1775900,47.76
2002-04-29,60.80,60.80,59.55,59.73,2486700,47.52
2002-04-26,60.36,60.58,60.15,60.41,1000100,48.06
2002-04-25,59.93,60.31,59.85,60.22,1169600,47.91
2002-04-24,60.70,60.72,59.76,59.93,1193300,47.67
2002-04-23,60.90,60.98,60.34,60.41,1276400,48.06
2002-04-22,61.04,61.24,60.80,60.89,958600,48.44
2002-04-19,61.00,61.55,60.92,61.44,1344300,48.88
2002-04-18,61.00,61.47,60.75,61.02,1960100,48.54
2002-04-17,60.98,61.15,60.63,60.90,1304500,48.45
2002-04-16,60.40,61.00,60.37,60.95,1523900,48.49
2002-04-15,60.35,60.56,60.10,60.35,788300,48.01
2002-04-12,60.54,60.96,60.42,60.71,1804900,48.29
2002-04-11,60.65,60.75,60.16,60.38,942400,48.03
2002-04-10,60.83,60.98,60.43,60.81,1523300,48.37
2002-04-09,60.49,60.65,60.15,60.58,980500,48.19
2002-04-08,60.50,60.50,60.02,60.31,1239900,47.98
2002-04-05,60.50,60.81,60.40,60.70,1500300,48.29
2002-04-04,59.70,60.50,59.52,60.39,1996400,48.04
2002-04-03,59.80,59.80,59.28,59.70,1974600,47.49
2002-04-02,60.30,60.31,59.76,59.80,1484200,47.57
2002-04-01,60.45,60.55,60.07,60.55,1269600,48.17
2002-03-28,60.78,60.95,60.65,60.80,1259600,48.37
2002-03-27,60.25,60.63,60.07,60.53,1131500,48.15
2002-03-26,60.44,60.74,60.06,60.22,1751000,47.91
2002-03-25,60.58,61.00,60.52,60.64,2131600,48.24
2002-03-22,60.10,60.84,59.90,60.70,1522400,48.29
2002-03-21,60.46,60.55,59.81,60.25,1629000,47.93
2002-03-20,60.50,60.66,60.21,60.46,1708800,48.10
2002-03-19,60.78,60.79,60.22,60.45,1169300,48.09
2002-03-18,60.53,60.70,60.31,60.58,1280200,48.19
2002-03-15,60.40,60.44,59.85,60.33,1819300,47.99
2002-03-14,59.95,60.10,59.80,59.92,942800,47.67
2002-03-13,60.00,60.01,59.60,59.93,1317500,47.67
2002-03-12,60.08,60.35,59.90,60.08,1503500,47.79
2002-03-11,61.00,61.00,60.06,60.08,1188100,47.79
2002-03-08,60.20,61.24,60.17,61.00,3364500,48.53
2002-03-07,60.00,60.17,59.79,60.00,3593500,47.73
2002-03-06,59.50,59.91,59.38,59.38,1713800,47.24
2002-03-05,59.74,59.85,59.26,59.26,2428200,47.14
2002-03-04,59.45,59.99,59.00,59.99,2832000,47.72
2002-03-01,59.00,59.01,58.76,59.00,1927600,46.93
2002-02-28,59.05,59.20,58.57,58.94,1780200,46.89
2002-02-27,58.45,59.20,58.25,59.20,3972500,47.09
2002-02-26,57.43,58.43,57.17,58.31,4481800,46.39
2002-02-25,56.75,57.25,56.69,57.10,1737300,45.42
2002-02-22,56.55,56.99,56.33,56.80,1103100,45.03
2002-02-21,56.90,57.00,56.74,56.80,967000,45.03
2002-02-20,56.62,57.00,56.62,56.84,1225000,45.07
2002-02-19,56.75,56.77,56.51,56.72,1050200,44.97
2002-02-15,56.94,57.10,56.67,57.00,1566800,45.19
2002-02-14,56.65,56.95,56.32,56.95,1234600,45.15
2002-02-13,56.60,56.94,56.54,56.68,1112800,44.94
2002-02-12,56.78,56.83,56.53,56.70,1176200,44.95
2002-02-11,56.35,56.86,56.30,56.78,1387900,45.02
2002-02-08,55.64,56.35,55.57,56.35,1068600,44.68
2002-02-07,55.80,55.98,55.53,55.63,1085800,44.11
2002-02-06,56.90,56.90,56.10,56.16,788400,44.53
2002-02-05,56.20,56.95,56.20,56.90,1402900,45.11
2002-02-04,56.33,56.79,56.06,56.56,1038000,44.84
2002-01-31,56.75,57.50,56.41,57.48,1562800,45.57
2002-01-30,56.50,57.25,56.00,56.93,1627700,45.14
2002-01-29,56.65,56.80,55.00,56.40,2666400,44.72
2002-01-28,57.03,57.30,56.65,57.10,961100,45.27
2002-01-25,56.61,57.05,56.06,57.03,1183400,45.22
2002-01-24,56.77,56.97,56.46,56.60,1105600,44.87
2002-01-23,56.03,56.80,55.94,56.77,1517800,45.01
2002-01-22,56.45,56.69,55.93,56.06,908600,44.45
2002-01-18,56.22,56.82,56.16,56.52,1165300,44.81
2002-01-17,56.20,56.50,56.03,56.48,951800,44.78
2002-01-16,56.00,56.40,55.75,56.00,1123600,44.40
2002-01-15,56.04,56.43,55.58,56.00,1160200,44.40
2002-01-14,56.42,56.43,55.82,56.03,1048800,44.42
2002-01-11,56.49,56.64,56.00,56.52,1754500,44.81
2002-01-10,56.81,57.00,56.32,56.85,1301400,45.07
2002-01-09,57.22,57.22,56.61,56.81,1871700,45.04
2002-01-08,57.02,57.22,56.52,57.22,1622900,45.37
2002-01-07,56.85,57.15,56.67,57.11,1812000,45.28
2002-01-04,55.70,56.99,55.63,56.65,2813900,44.91
2002-01-03,54.50,55.46,54.50,55.46,2075900,43.97
2002-01-02,54.55,54.71,54.25,54.46,1004500,43.18
2001-12-31,54.90,54.96,54.50,54.50,1198500,43.21
2001-12-28,55.03,55.16,54.90,55.05,813800,43.65
2001-12-27,55.20,55.42,55.03,55.18,711300,43.75
2001-12-26,55.15,55.55,55.15,55.39,800800,43.92
2001-12-24,55.05,55.65,55.05,55.30,525100,43.84
2001-12-21,55.45,55.50,54.98,55.22,1364000,43.78
2001-12-20,55.11,55.99,55.09,55.27,1588400,43.82
2001-12-19,55.95,56.30,55.36,55.36,1397600,43.89
2001-12-18,55.30,56.59,55.30,56.39,1773200,44.71
2001-12-17,55.09,55.45,54.90,55.30,1078000,43.84
2001-12-14,54.80,55.18,54.65,55.09,1048200,43.68
2001-12-13,55.40,55.41,54.80,54.99,977600,43.60
2001-12-12,56.10,56.10,55.13,55.58,1039900,44.07
2001-12-11,56.23,56.47,55.87,56.18,998800,44.54
2001-12-10,57.12,57.12,55.97,56.23,1158900,44.58
2001-12-07,56.98,57.15,56.66,57.13,1468600,45.30
2001-12-06,56.79,57.00,56.27,56.98,1365300,45.18
2001-12-05,56.00,56.89,55.93,56.79,1906600,45.03
2001-12-04,55.91,56.05,55.45,56.00,1709800,44.40
2001-12-03,55.97,56.14,55.79,55.90,1168100,44.32
2001-11-30,55.30,56.22,55.12,56.22,2367200,44.57
2001-11-29,55.18,55.30,54.95,55.30,1268500,43.84
2001-11-28,55.23,55.38,55.00,55.18,1591900,43.75
2001-11-27,54.90,55.19,54.55,55.00,1305100,43.61
2001-11-26,54.75,54.90,54.25,54.90,917500,43.53
2001-11-23,54.22,54.80,54.18,54.80,528500,43.45
2001-11-21,54.30,54.44,53.60,54.40,1206700,42.98
2001-11-20,54.59,54.87,54.25,54.51,892000,43.07
2001-11-19,54.40,54.80,54.25,54.59,680800,43.13
2001-11-16,54.47,54.48,53.95,54.37,972800,42.96
2001-11-15,54.23,54.71,54.17,54.48,1448500,43.04
2001-11-14,54.60,54.74,53.90,54.23,1797300,42.85
2001-11-13,53.70,54.29,53.38,54.24,1143000,42.85
2001-11-12,53.30,53.31,52.55,53.14,717000,41.98
2001-11-09,52.87,53.59,52.87,53.41,1152300,42.20
2001-11-08,52.87,53.55,52.76,53.18,1673400,42.02
2001-11-07,52.30,53.19,52.29,52.98,1653700,41.86
2001-11-06,51.50,52.60,51.46,52.55,1651700,41.52
2001-11-05,51.60,51.74,51.35,51.68,1409100,40.83
2001-11-02,50.95,51.34,50.61,51.32,942600,40.55
2001-11-01,50.90,51.20,50.16,51.00,1422100,40.29
2001-10-31,50.19,51.00,49.95,51.00,1543300,40.29
2001-10-30,50.89,50.96,49.85,50.18,1032700,39.65
2001-10-29,51.40,51.75,50.50,50.84,1869100,40.17
2001-10-26,50.57,50.98,50.30,50.80,1074200,40.14
2001-10-25,50.72,50.80,49.95,50.64,1197600,40.01
2001-10-24,51.45,51.55,50.75,50.91,865600,40.22
2001-10-23,50.80,51.85,50.76,51.23,1372200,40.48
2001-10-22,50.70,51.09,50.39,50.83,992300,40.16
2001-10-19,50.10,51.00,49.80,50.75,1039500,40.10
2001-10-18,50.47,51.00,49.90,50.51,1181900,39.91
2001-10-17,51.00,51.23,50.25,50.77,1278500,40.11
2001-10-16,51.05,51.49,50.76,50.85,704900,40.18
2001-10-15,50.55,50.95,50.28,50.88,575100,40.20
2001-10-12,51.90,52.31,50.05,50.95,1611700,40.25
2001-10-11,51.97,52.83,51.85,52.79,1444900,41.71
2001-10-10,51.25,51.80,50.93,51.80,615900,40.93
2001-10-09,51.68,51.68,50.65,50.95,494800,40.25
2001-10-08,51.80,52.19,51.22,51.43,1108800,40.63
2001-10-05,52.00,52.28,51.35,52.28,925300,41.31
2001-10-04,51.10,52.29,51.05,52.00,1407700,41.08
2001-10-03,50.00,51.24,49.85,51.10,1626400,40.37
2001-10-02,50.48,50.52,49.92,50.10,1319700,39.58
2001-10-01,51.25,51.26,50.14,50.64,1854700,40.01
2001-09-28,49.25,52.05,48.42,51.98,2781500,41.07
2001-09-27,49.30,49.75,48.66,49.72,1644800,39.28
2001-09-26,50.90,50.98,49.22,49.45,2246900,39.07
2001-09-25,49.82,51.30,49.25,51.30,1895900,40.53
2001-09-24,49.70,50.66,49.60,49.82,1702600,39.36
2001-09-21,49.56,50.00,48.10,49.70,2532400,39.27
2001-09-20,46.75,50.19,46.15,49.55,3905400,39.15
2001-09-19,50.15,50.23,47.87,47.95,3853700,37.88
2001-09-18,51.75,51.75,50.01,50.15,2782500,39.62
2001-09-17,51.90,52.00,49.90,50.37,3918900,39.80
2001-09-10,53.60,53.72,52.94,53.10,1365300,41.95
2001-09-07,54.65,54.69,53.62,53.72,1041500,42.44
2001-09-06,54.85,55.23,54.57,54.85,835400,43.34
2001-09-05,55.28,55.44,55.02,55.34,614200,43.72
2001-09-04,55.00,55.50,54.55,55.36,930500,43.74
2001-08-31,54.83,55.23,54.63,55.23,1157100,43.64
2001-08-30,55.15,55.26,54.40,54.83,1508900,43.32
2001-08-29,55.50,55.52,55.05,55.48,914900,43.83
2001-08-28,55.40,55.64,55.17,55.39,897600,43.76
2001-08-27,56.00,56.00,55.38,55.50,575800,43.85
2001-08-24,55.60,55.99,55.34,55.99,903000,44.24
2001-08-23,55.40,55.75,55.36,55.53,778500,43.72
2001-08-22,55.30,55.44,55.15,55.40,764800,43.62
2001-08-21,55.65,55.90,55.10,55.34,650900,43.57
2001-08-20,55.80,55.85,55.50,55.51,505100,43.71
2001-08-17,55.75,55.75,55.51,55.70,525200,43.86
2001-08-16,55.55,55.87,55.50,55.75,474700,43.90
2001-08-15,55.98,56.00,55.68,55.84,404300,43.97
2001-08-14,56.10,56.20,55.70,55.93,609100,44.04
2001-08-13,56.10,56.25,55.97,55.97,613900,44.07
2001-08-10,55.80,56.14,55.75,56.08,607500,44.16
2001-08-09,56.05,56.06,55.81,55.84,439900,43.97
2001-08-08,55.95,56.25,55.95,56.05,607900,44.13
2001-08-07,56.09,56.48,55.80,56.12,587900,44.19
2001-08-06,56.30,56.48,56.25,56.34,473500,44.36
2001-08-03,56.70,56.70,56.26,56.42,439400,44.42
2001-08-02,56.78,56.78,56.16,56.65,554100,44.60
2001-08-01,57.00,57.08,56.44,56.95,830400,44.84
2001-07-31,56.63,56.83,56.36,56.83,660600,44.75
2001-07-30,56.50,56.83,56.45,56.63,360300,44.59
2001-07-27,56.87,56.98,56.40,56.40,581300,44.41
2001-07-26,56.70,56.95,56.70,56.95,575400,44.84
2001-07-25,56.60,57.00,56.20,57.00,782300,44.88
2001-07-24,57.20,57.20,56.26,56.65,944500,44.60
2001-07-23,57.70,57.75,56.84,56.97,638100,44.86
2001-07-20,57.62,57.97,57.46,57.60,787900,45.35
2001-07-19,58.04,58.28,57.30,58.19,1016700,45.82
2001-07-18,57.90,58.40,57.65,58.03,768500,45.69
2001-07-17,58.10,58.38,57.82,58.28,705700,45.89
2001-07-16,58.59,58.59,58.19,58.20,808900,45.82
2001-07-13,57.80,58.50,57.40,58.34,935200,45.94
2001-07-12,57.47,57.94,57.42,57.80,632200,45.51
2001-07-11,57.44,57.60,56.80,57.47,853600,45.25
2001-07-10,58.00,58.15,57.41,57.59,503800,45.34
2001-07-09,57.97,58.00,57.81,57.90,510500,45.59
2001-07-06,58.41,58.42,57.60,57.73,597400,45.45
2001-07-05,58.48,58.75,58.26,58.56,940600,46.11
2001-07-03,58.05,58.59,58.00,58.56,709300,46.11
2001-07-02,57.80,58.44,57.14,58.11,1271100,45.75
2001-06-29,57.35,58.20,57.06,57.80,2619300,45.51
2001-06-28,56.00,57.70,55.97,57.10,1887400,44.96
2001-06-27,55.65,56.47,55.60,56.24,1098100,44.28
2001-06-26,55.68,56.19,55.46,55.80,882000,43.94
2001-06-25,56.50,56.50,55.80,56.03,913800,44.12
2001-06-22,57.04,57.40,56.76,56.98,1044600,44.86
2001-06-21,56.20,57.49,55.90,57.29,1093100,45.11
2001-06-20,55.48,56.33,55.18,56.33,1389500,44.35
2001-06-19,56.55,56.63,55.68,55.98,977000,44.08
2001-06-18,56.25,56.97,56.15,56.55,1017100,44.53
2001-06-15,56.43,56.78,56.22,56.70,880600,44.64
2001-06-14,56.85,57.25,56.76,56.78,817800,44.71
2001-06-13,57.45,57.60,57.11,57.24,852000,45.07
2001-06-12,57.40,57.67,57.07,57.66,810900,45.40
2001-06-11,58.00,58.00,57.51,57.62,699900,45.37
2001-06-08,58.23,58.25,58.00,58.09,438000,45.74
2001-06-07,58.00,58.50,58.00,58.43,699100,46.01
2001-06-06,58.80,58.80,58.00,58.07,563500,45.72
2001-06-05,58.30,58.38,57.95,58.29,855800,45.90
2001-06-04,58.10,58.44,57.89,58.30,832200,45.90
2001-06-01,59.00,59.20,58.20,58.55,861400,46.10
2001-05-31,58.52,59.45,58.42,59.45,1716100,46.81
2001-05-30,58.80,58.80,58.09,58.80,1118600,46.30
2001-05-29,58.65,58.92,58.38,58.80,533000,46.30
2001-05-25,58.90,58.99,58.58,58.83,674100,46.32
2001-05-24,58.63,59.34,58.63,59.20,909400,46.46
2001-05-23,59.72,59.75,58.85,59.23,1441300,46.49
2001-05-22,59.95,59.95,59.60,59.76,1381700,46.90
2001-05-21,59.80,60.00,59.75,59.91,1399600,47.02
2001-05-18,59.20,59.89,59.20,59.85,1605300,46.97
2001-05-17,58.50,59.82,58.30,59.63,3129000,46.80
2001-05-16,57.55,58.23,57.45,58.07,1120500,45.58
2001-05-15,57.35,57.79,57.35,57.70,727600,45.29
2001-05-14,57.75,57.98,57.21,57.60,680600,45.21
2001-05-11,57.95,58.08,57.40,57.99,1225500,45.51
2001-05-10,57.88,57.96,57.45,57.70,771400,45.29
2001-05-09,57.60,57.79,57.28,57.63,1239600,45.23
2001-05-08,57.70,57.83,57.26,57.65,1509400,45.25
2001-05-07,56.82,57.76,56.82,57.71,1756700,45.30
2001-05-04,57.90,58.35,57.72,58.08,1597000,45.58
2001-05-03,57.75,58.17,57.65,58.07,1003300,45.58
2001-05-02,57.75,58.34,57.60,58.18,1131100,45.66
2001-05-01,57.20,58.00,57.11,57.90,1309700,45.44
2001-04-30,57.26,57.61,56.88,57.27,1041500,44.94
2001-04-27,56.90,57.60,56.81,57.19,749000,44.89
2001-04-26,56.70,57.25,56.56,56.60,500800,44.42
2001-04-25,56.25,57.10,55.87,56.92,1198400,44.67
2001-04-24,55.27,56.71,55.15,56.44,1598700,44.30
2001-04-23,57.90,57.90,55.76,56.25,951100,44.15
2001-04-20,56.75,58.25,56.40,58.23,1781700,45.70
2001-04-19,54.45,57.50,54.26,57.07,2309800,44.79
2001-04-18,53.25,55.90,53.25,54.45,1978200,42.73
2001-04-17,53.20,53.89,53.20,53.89,673300,42.30
2001-04-16,54.00,54.09,53.60,53.70,603300,42.15
2001-04-12,54.21,54.45,53.85,54.21,368500,42.55
2001-04-11,54.02,54.70,53.80,54.46,558400,42.74
2001-04-10,53.65,54.97,53.60,54.61,861100,42.86
2001-04-09,54.18,54.80,53.17,53.65,848900,42.11
2001-04-06,53.32,54.20,52.61,54.18,1621400,42.52
2001-04-05,53.49,53.49,52.00,53.32,1898400,41.85
2001-04-04,53.01,53.50,52.27,52.96,2005300,41.57
2001-04-03,55.07,55.16,53.20,53.21,1545500,41.76
2001-04-02,56.65,56.66,55.50,55.58,1040000,43.62
2001-03-30,56.15,56.90,55.90,56.90,925700,44.66
2001-03-29,56.00,56.25,55.85,56.14,571400,44.06
2001-03-28,56.08,56.35,55.85,56.30,526200,44.19
2001-03-27,56.21,56.60,56.01,56.44,624700,44.30
2001-03-26,55.25,56.40,55.25,56.15,668900,44.07
2001-03-23,55.76,56.00,54.57,55.25,1162800,43.36
2001-03-22,54.60,56.35,54.60,55.89,2672800,43.86
2001-03-21,55.52,58.36,55.19,57.70,1772200,45.29
2001-03-20,56.01,56.24,55.50,55.52,936100,43.57
2001-03-19,55.90,56.40,55.25,56.01,1213900,43.96
2001-03-16,56.55,56.64,55.74,55.75,1035000,43.75
2001-03-15,56.77,57.05,56.36,56.65,901700,44.46
2001-03-14,57.00,57.25,56.30,56.85,1020500,44.62
2001-03-13,56.91,57.46,56.51,57.40,1054600,45.05
2001-03-12,58.80,58.80,57.36,57.36,857600,45.02
2001-03-09,59.00,59.00,58.66,58.83,863600,46.17
2001-03-08,58.98,59.70,58.51,59.20,1049600,46.46
2001-03-07,57.59,58.38,57.17,58.35,1052500,45.80
2001-03-06,57.99,57.99,57.17,57.37,743400,45.03
2001-03-05,56.50,57.76,56.50,57.75,537900,45.32
2001-03-02,56.00,56.96,55.71,56.94,1687900,44.69
2001-03-01,56.54,57.00,55.69,56.00,1126000,43.95
2001-02-28,58.06,58.24,56.50,56.53,850200,44.37
2001-02-27,57.25,58.40,57.25,58.11,830800,45.61
2001-02-26,57.65,57.86,57.00,57.65,631200,45.25
2001-02-23,57.80,58.26,57.25,57.60,912500,45.21
2001-02-22,58.40,58.85,58.00,58.29,952800,45.75
2001-02-21,59.80,59.83,58.81,58.90,654100,46.08
2001-02-20,60.03,60.68,59.98,60.10,1672700,47.02
2001-02-16,59.36,60.40,59.36,60.03,766000,46.96
2001-02-15,60.01,60.51,60.00,60.14,775600,47.05
2001-02-14,60.00,60.15,59.77,60.09,873900,47.01
2001-02-13,60.00,60.35,59.94,60.03,1058400,46.96
2001-02-12,59.65,60.50,59.55,60.20,1396600,47.10
2001-02-09,59.75,60.19,59.70,59.82,968400,46.80
2001-02-08,59.05,60.24,59.05,59.96,910400,46.91
2001-02-07,59.01,59.90,59.01,59.68,759700,46.69
2001-02-06,60.01,60.10,59.51,59.61,634500,46.63
2001-02-05,61.00,61.00,60.05,60.24,1030500,47.13
2001-02-02,61.50,61.68,61.01,61.10,959200,47.80
2001-02-01,61.90,61.90,61.45,61.57,1891300,48.17
2001-01-31,61.64,62.00,60.71,61.90,2782200,48.43
2001-01-30,61.05,61.69,61.01,61.60,1232400,48.19
2001-01-29,60.60,61.05,60.45,60.80,982900,47.56
2001-01-26,60.25,60.50,60.06,60.38,609000,47.23
2001-01-25,60.25,60.81,59.88,60.38,854600,47.23
2001-01-24,60.94,60.94,59.81,60.25,943000,47.13
2001-01-23,60.38,61.00,60.00,60.94,2050800,47.67
2001-01-22,60.00,60.31,59.81,60.31,943600,47.18
2001-01-19,60.25,60.44,59.81,60.00,869700,46.94
2001-01-18,59.62,60.38,59.50,60.25,1202800,47.13
2001-01-17,59.38,59.38,58.75,59.38,511600,46.45
2001-01-16,58.88,59.44,58.38,59.44,961400,46.50
2001-01-12,59.12,59.69,58.81,58.94,2705400,46.11
2001-01-11,58.25,59.38,58.06,59.25,1547500,46.35
2001-01-10,60.00,60.50,58.00,58.50,2986400,45.77
2001-01-09,60.88,61.12,60.50,61.00,1372200,47.72
2001-01-08,60.56,61.12,60.00,61.06,868300,47.77
2001-01-05,61.00,61.00,59.62,60.62,2331200,47.43
2001-01-04,60.00,62.50,60.00,61.06,3776700,47.77
2001-01-03,56.19,60.56,55.69,60.56,2451800,47.38
2001-01-02,58.00,58.38,55.88,56.38,695800,44.10
2000-12-29,58.31,59.00,58.12,58.75,1096000,45.96
2000-12-28,57.00,59.19,56.81,59.19,1253400,46.30
2000-12-27,57.00,57.69,56.75,57.31,912000,44.84
2000-12-26,56.06,57.62,55.75,57.44,628000,44.93
2000-12-22,53.50,57.12,53.31,56.50,1540000,44.20
2000-12-21,54.06,54.50,53.12,53.50,1339900,41.85
2000-12-20,54.12,55.19,54.06,54.44,1515400,42.59
2000-12-19,55.94,56.94,55.75,55.75,1088800,43.61
2000-12-18,56.81,57.69,56.62,56.88,1364600,44.49
2000-12-15,57.50,57.62,56.12,57.44,2285200,44.93
2000-12-14,58.00,60.00,58.00,58.69,4803000,45.91
2000-12-13,63.06,63.75,62.50,62.62,1220100,48.99
2000-12-12,63.19,63.94,62.75,63.56,1028800,49.73
2000-12-11,63.75,64.31,62.88,64.00,1722500,50.07
2000-12-08,61.56,64.12,61.56,63.69,2438200,49.82
2000-12-07,61.50,62.44,61.31,61.69,1144800,48.26
2000-12-06,61.44,63.06,61.25,62.31,3166600,48.75
2000-12-05,60.75,61.25,60.25,61.00,1345300,47.72
2000-12-04,60.00,60.56,59.62,60.31,860400,47.18
2000-12-01,60.00,60.88,60.00,60.88,796600,47.62
2000-11-30,60.12,60.88,59.75,60.69,1442800,47.48
2000-11-29,61.00,61.06,59.81,60.38,973400,47.23
2000-11-28,60.75,61.25,60.62,61.06,1186900,47.77
2000-11-27,60.88,61.44,60.56,61.12,1140000,47.82
2000-11-24,60.00,60.94,60.00,60.88,520100,47.62
2000-11-22,60.19,60.19,59.62,60.19,1026000,47.09
2000-11-21,58.75,61.12,58.56,60.31,2427500,47.05
2000-11-20,59.00,59.75,58.94,59.31,663300,46.27
2000-11-17,58.50,59.50,58.00,59.25,687000,46.22
2000-11-16,58.50,58.81,58.25,58.44,593300,45.59
2000-11-15,58.75,59.50,58.38,59.00,847000,46.03
2000-11-14,58.25,59.94,58.25,59.75,865100,46.61
2000-11-13,57.75,60.00,57.75,59.00,723800,46.03
2000-11-10,58.38,59.12,58.19,58.31,638500,45.49
2000-11-09,59.38,59.88,58.50,58.62,574400,45.73
2000-11-08,60.00,60.12,59.38,59.75,523000,46.61
2000-11-07,60.00,60.62,59.50,59.94,757600,46.76
2000-11-06,60.44,60.44,59.38,60.00,811600,46.81
2000-11-03,60.50,61.06,59.75,60.56,1713400,47.25
2000-11-02,59.50,61.50,58.00,61.38,1145800,47.88
2000-11-01,60.62,60.69,59.50,59.62,568000,46.51
2000-10-31,61.88,61.94,60.06,60.75,812600,47.39
2000-10-30,59.00,61.38,58.50,61.12,1395000,47.68
2000-10-27,59.75,59.88,59.19,59.31,380800,46.27
2000-10-26,59.19,59.75,58.75,59.75,697600,46.61
2000-10-25,59.88,59.94,59.25,59.62,1044100,46.51
2000-10-24,59.50,59.94,59.44,59.75,1838300,46.61
2000-10-23,61.44,61.62,60.75,60.81,1449700,47.44
2000-10-20,59.94,62.19,59.62,62.00,1827500,48.37
2000-10-19,57.75,61.00,57.31,60.00,3883400,46.81
2000-10-18,52.50,54.00,51.25,53.06,3462100,41.39
2000-10-17,55.81,55.94,54.94,55.12,924900,43.00
2000-10-16,56.50,56.50,55.62,55.94,474200,43.64
2000-10-13,54.81,57.00,54.56,56.62,930400,44.17
2000-10-12,57.00,57.19,54.75,54.75,902100,42.71
2000-10-11,59.00,59.00,57.38,57.50,856500,44.86
2000-10-10,56.88,59.38,56.62,58.88,1053300,45.93
2000-10-09,58.31,58.38,56.56,56.88,549900,44.37
2000-10-06,58.38,58.88,57.81,58.06,531300,45.29
2000-10-05,59.00,59.19,58.25,58.50,1271500,45.64
2000-10-04,56.62,59.81,56.50,58.75,2134700,45.83
2000-10-03,56.62,57.25,56.50,56.62,575700,44.17
2000-10-02,56.00,56.88,55.88,56.69,694100,44.22
2000-09-29,56.31,56.75,55.25,56.38,1004800,43.98
2000-09-28,56.50,57.56,56.50,57.31,1712800,44.71
2000-09-27,56.81,56.81,56.50,56.62,785100,44.17
2000-09-26,56.88,57.25,56.50,56.94,1777500,44.42
2000-09-25,56.44,57.00,56.31,56.75,1227000,44.27
2000-09-22,55.50,56.19,55.06,56.00,1909700,43.69
2000-09-21,55.50,56.50,55.25,55.25,4193000,43.10
2000-09-20,52.50,54.19,52.50,54.00,1792900,42.13
2000-09-19,52.38,52.69,52.00,52.50,1429600,40.96
2000-09-18,55.06,55.12,52.75,53.00,938200,41.35
2000-09-15,55.50,55.94,55.06,55.38,571400,43.20
2000-09-14,56.50,56.62,55.19,55.44,1018700,43.25
2000-09-13,53.75,56.25,53.75,55.00,2352100,42.91
2000-09-12,52.94,53.94,52.50,53.56,747900,41.78
2000-09-11,53.56,53.69,51.88,52.38,1184200,40.86
2000-09-08,54.44,54.50,53.12,53.31,981700,41.59
2000-09-07,55.12,55.75,54.25,54.56,1080200,42.56
2000-09-06,55.31,56.00,54.75,55.81,1159900,43.54
2000-09-05,55.25,56.19,55.12,55.56,735800,43.34
2000-09-01,55.62,56.19,55.38,55.88,869000,43.59
2000-08-31,55.44,56.12,55.25,55.44,673000,43.25
2000-08-30,55.25,55.81,55.00,55.12,849500,43.00
2000-08-25,56.44,57.94,56.44,57.62,815400,44.95
2000-08-24,55.56,56.81,55.56,56.44,678600,44.03
2000-08-23,56.00,56.25,55.69,55.75,710800,43.36
2000-08-22,55.81,56.38,55.75,56.25,789700,43.75
2000-08-21,56.25,56.81,55.75,55.81,590800,43.41
2000-08-18,56.75,57.00,55.81,56.19,736100,43.70
2000-08-17,57.31,57.44,56.75,56.75,718500,44.14
2000-08-16,57.62,58.00,57.25,57.31,487600,44.57
2000-08-15,58.38,58.50,57.56,57.88,756500,45.01
2000-08-14,58.75,59.06,58.50,58.62,990300,45.59
2000-08-11,58.00,59.00,57.75,59.00,734100,45.89
2000-08-10,55.44,58.75,54.88,58.50,2150100,45.50
2000-08-09,56.88,57.00,55.69,55.75,705200,43.36
2000-08-08,57.12,57.25,56.69,56.88,637200,44.23
2000-08-07,57.81,57.94,57.25,57.38,507300,44.62
2000-08-04,57.44,58.00,57.44,57.69,339500,44.87
2000-08-03,57.62,58.50,57.31,57.94,447800,45.06
2000-08-02,58.38,58.50,57.75,58.19,314000,45.25
2000-08-01,58.56,58.56,57.88,58.31,365400,45.35
2000-07-31,57.38,58.75,57.25,58.75,644900,45.69
2000-07-28,58.69,58.88,57.25,57.38,468600,44.62
2000-07-27,58.00,58.69,57.50,58.12,508100,45.21
2000-07-26,58.62,58.69,57.56,58.12,868000,45.21
2000-07-25,58.56,59.06,58.56,58.69,572700,45.64
2000-07-24,58.75,59.50,58.50,59.00,930800,45.89
2000-07-21,59.31,60.00,59.00,59.50,1013100,46.27
2000-07-20,60.88,60.94,59.19,59.56,1154700,46.32
2000-07-19,60.75,61.50,60.62,61.25,1013500,47.64
2000-07-18,60.19,60.88,60.19,60.75,565500,47.25
2000-07-17,60.94,61.38,60.06,60.44,944800,47.00
2000-07-14,60.69,61.00,60.44,60.88,678100,47.34
2000-07-13,60.56,60.75,60.06,60.31,631200,46.91
2000-07-12,60.50,61.06,60.19,60.69,613300,47.20
2000-07-11,60.31,60.94,60.31,60.81,469800,47.30
2000-07-10,60.00,61.06,59.88,61.00,596000,47.44
2000-07-07,60.38,61.00,60.12,60.69,733000,47.20
2000-07-06,61.00,61.44,61.00,61.31,570100,47.68
2000-07-05,59.62,61.31,59.50,61.00,829500,47.44
2000-07-03,59.50,59.88,59.31,59.44,375000,46.23
2000-06-30,60.31,62.00,58.91,58.91,1990200,45.81
2000-06-29,59.62,60.31,58.62,60.25,1002300,46.86
2000-06-28,60.19,60.81,59.56,59.62,754100,46.37
2000-06-27,60.75,60.94,59.62,60.12,1001700,46.76
2000-06-26,60.75,61.00,60.31,60.75,596300,47.25
2000-06-23,62.81,62.81,61.31,61.44,672500,47.78
2000-06-22,61.56,62.94,61.25,62.94,1331900,48.95
2000-06-21,60.94,61.81,60.56,61.75,627200,48.02
2000-06-20,61.88,62.00,60.88,61.44,630200,47.78
2000-06-19,61.75,62.19,60.25,62.12,1019300,48.32
2000-06-16,62.44,62.75,61.38,61.75,721300,48.02
2000-06-15,61.50,62.50,61.44,62.38,1076100,48.51
2000-06-14,61.19,61.88,60.88,61.25,898600,47.64
2000-06-13,59.50,62.06,59.25,61.31,958400,47.68
2000-06-12,59.00,59.88,57.50,59.34,1105100,46.15
2000-06-08,62.00,62.12,60.25,60.25,606300,46.86
2000-06-07,61.75,62.19,61.44,62.06,729800,48.27
2000-06-06,61.56,61.88,60.75,61.75,585000,48.02
2000-06-05,60.88,62.50,60.81,61.56,812100,47.88
2000-06-01,60.81,62.06,60.62,61.50,1261000,47.83
2000-05-31,59.94,60.94,59.62,59.87,794000,46.57
2000-05-30,57.00,59.31,57.00,59.06,602100,45.93
2000-05-26,59.00,59.31,56.75,57.19,1003100,44.48
2000-05-25,59.44,60.25,58.00,58.88,795300,45.79
2000-05-24,61.00,61.37,59.12,59.62,592700,46.24
2000-05-23,61.19,62.25,61.12,61.88,669500,47.98
2000-05-22,61.63,61.88,59.87,61.44,701700,47.65
2000-05-19,61.88,62.19,60.50,61.88,754800,47.98
2000-05-18,62.25,62.25,61.37,62.12,626500,48.18
2000-05-17,61.75,62.87,61.19,62.31,466300,48.32
2000-05-16,64.00,64.00,61.88,62.00,526500,48.08
2000-05-15,61.56,64.00,60.69,63.31,1110200,49.10
2000-05-12,61.50,62.62,61.37,61.56,603600,47.74
2000-05-11,60.88,61.69,60.88,61.25,934200,47.50
2000-05-10,62.00,62.38,60.62,60.81,880400,47.16
2000-05-09,61.50,63.38,60.81,62.50,859200,48.47
2000-05-08,59.00,61.75,58.31,61.06,1726400,47.35
2000-05-05,59.75,60.88,59.00,59.87,834300,46.43
2000-05-04,62.12,62.12,60.00,60.94,669000,47.26
2000-05-03,64.06,64.06,62.31,62.38,566400,48.37
2000-05-02,64.06,64.44,63.25,63.81,1565300,49.49
2000-05-01,66.62,66.94,64.25,64.25,904600,49.83
2000-04-28,66.69,66.75,65.50,66.50,1011200,51.57
2000-04-27,65.50,66.56,65.19,65.94,689400,51.14
2000-04-26,66.50,66.94,64.94,66.19,1239300,51.33
2000-04-25,64.31,66.44,63.81,66.44,1644600,51.52
2000-04-24,63.00,63.25,62.00,62.62,1071000,48.57
2000-04-20,61.00,63.88,60.62,63.50,1730600,49.24
2000-04-19,60.19,60.50,58.75,59.06,510200,45.80
2000-04-18,58.00,61.19,58.00,60.69,714900,47.06
2000-04-17,57.00,59.50,55.00,58.00,1152900,44.98
2000-04-14,58.50,58.75,55.00,55.00,859800,42.65
2000-04-13,61.50,61.50,59.44,60.25,566300,46.72
2000-04-12,62.81,62.87,61.25,61.50,608700,47.69
2000-04-11,63.31,63.31,62.12,63.19,616700,49.00
2000-04-10,61.12,64.00,61.00,64.00,1275600,49.63
2000-04-07,59.87,61.44,59.12,60.88,778200,47.21
2000-04-06,58.31,60.19,58.31,59.87,800700,46.43
2000-04-05,56.81,58.25,56.81,58.19,478000,45.12
2000-04-04,59.38,59.75,55.37,57.81,1309000,44.83
2000-04-03,62.00,62.00,59.00,59.38,830000,46.05
2000-03-31,59.56,63.00,58.19,62.98,727100,48.84
2000-03-30,58.81,60.13,58.31,58.56,682400,45.42
2000-03-29,61.25,61.25,58.31,59.06,869700,45.80
2000-03-28,62.50,63.00,60.06,60.25,639300,46.72
2000-03-27,63.00,64.00,62.62,63.19,960400,49.00
2000-03-24,60.00,64.12,59.81,63.75,2148200,49.44
2000-03-23,56.81,59.94,56.00,59.62,1472900,46.24
2000-03-22,58.19,59.06,56.81,56.87,763100,44.11
2000-03-21,56.31,58.37,55.25,58.19,889000,45.12
2000-03-20,56.50,56.87,55.25,56.56,843400,43.86
2000-03-17,57.06,57.06,55.50,55.50,622400,43.04
2000-03-16,55.88,57.62,55.06,56.25,1635300,43.62
2000-03-15,52.94,55.37,51.62,54.94,2274800,42.60
2000-03-14,52.50,53.50,52.31,52.56,1072500,40.76
2000-03-13,52.25,54.19,52.12,52.75,671700,40.91
2000-03-10,53.75,54.38,53.06,53.44,776700,41.44
2000-03-09,54.50,54.50,52.44,53.00,1199700,41.10
2000-03-08,52.75,54.50,51.31,54.31,2275300,42.12
2000-03-07,52.75,52.81,49.00,50.62,2319100,39.26
2000-03-06,54.38,54.38,52.50,52.75,1431500,40.91
2000-03-03,53.31,53.50,52.56,52.69,1030700,40.86
2000-03-02,52.12,53.62,52.06,53.31,1136600,41.34
2000-03-01,54.62,54.69,51.88,52.50,1471000,40.71
2000-02-29,55.00,55.31,54.50,54.62,750900,42.36
2000-02-28,55.56,55.63,54.50,55.00,565600,42.65
2000-02-25,54.94,55.75,54.06,55.50,961700,43.04
2000-02-24,55.00,55.00,53.81,54.06,1049300,41.93
2000-02-22,56.76,56.76,54.39,54.83,1226000,42.39
2000-02-18,57.82,59.25,55.08,56.76,1529200,43.88
2000-02-17,56.33,58.07,55.95,57.82,1036000,44.70
2000-02-16,55.02,56.26,54.33,55.83,1530000,43.16
2000-02-15,54.27,54.83,53.40,54.77,1182900,42.34
2000-02-14,55.14,55.33,53.96,54.21,2052800,41.91
2000-02-11,56.64,56.82,54.95,54.95,1013900,42.49
2000-02-10,57.88,58.32,56.33,56.89,995700,43.98
2000-02-09,59.32,59.44,57.82,57.82,1209400,44.70
2000-02-08,56.08,59.19,55.58,59.19,2055100,45.76
2000-02-07,56.45,56.64,55.33,55.58,1480200,42.97
2000-02-04,58.01,58.01,55.89,56.20,1745200,43.45
2000-02-03,59.07,59.32,57.20,57.45,1951900,44.41
2000-02-02,59.57,59.75,57.01,58.07,4740600,44.89
2000-02-01,59.50,61.31,58.13,61.19,4761000,47.30
2000-01-31,62.81,63.80,58.82,59.81,5745800,46.24
2000-01-28,64.92,65.67,63.80,64.74,1324700,50.05
2000-01-27,65.11,65.17,63.80,64.92,1128400,50.19
2000-01-26,65.05,65.42,64.30,64.92,933400,50.19
2000-01-25,65.42,66.42,64.55,65.67,1263000,50.77
2000-01-24,67.67,68.04,65.80,65.80,831400,50.87
2000-01-21,68.66,68.66,66.48,67.04,1270100,51.83
2000-01-20,67.91,68.91,67.91,68.66,1972000,53.08
2000-01-19,68.29,68.35,67.23,68.04,1087300,52.60
2000-01-18,68.79,68.79,67.17,68.48,980500,52.94
2000-01-14,68.66,69.04,68.10,68.85,1160000,53.23
2000-01-13,67.42,68.29,67.17,68.10,1071200,52.65
2000-01-12,65.92,67.29,65.24,67.17,1097700,51.93
2000-01-11,66.92,67.23,65.05,65.05,1020000,50.29
2000-01-10,66.67,67.23,66.23,66.86,1191700,51.69
2000-01-07,67.42,67.42,65.55,66.17,996000,51.16
2000-01-06,65.67,67.91,64.80,67.79,1959100,52.41
2000-01-05,64.67,67.79,64.55,67.79,1401700,52.41
2000-01-04,66.79,66.79,64.43,64.74,1385800,50.05
2000-01-03,69.47,69.53,66.79,66.86,1273200,51.69
1999-12-31,68.66,69.29,68.16,68.79,649300,53.18
1999-12-30,69.04,69.29,67.79,67.79,926700,52.41
1999-12-29,68.79,69.16,67.35,67.79,904700,52.41
1999-12-28,69.29,69.47,67.85,68.79,1051400,53.18
1999-12-27,68.29,69.47,67.29,69.47,1478800,53.71
1999-12-23,66.29,67.67,65.42,67.54,1180600,52.22
1999-12-22,68.72,68.72,65.86,66.79,1264700,51.64
1999-12-21,68.04,68.79,67.29,68.79,1265200,53.18
1999-12-20,67.48,68.29,66.73,68.29,1501300,52.79
1999-12-17,64.55,67.42,64.49,66.42,1980800,51.35
1999-12-16,63.55,63.86,63.05,63.80,1364600,49.33
1999-12-15,64.80,64.86,63.49,63.55,1602800,49.13
1999-12-14,65.80,65.80,64.55,64.80,1886600,50.10
1999-12-13,66.17,66.73,64.67,65.80,1417800,50.87
1999-12-10,66.17,66.79,65.17,65.92,1248600,50.96
1999-12-09,68.16,68.54,66.42,67.29,1713600,52.02
1999-12-08,67.79,68.16,66.54,68.16,1774000,52.70
1999-12-07,65.73,67.79,65.67,67.79,1793100,52.41
1999-12-06,66.29,66.29,65.17,66.05,1398900,51.06
1999-12-03,67.23,67.48,66.11,66.23,1753500,51.20
1999-12-02,65.80,66.86,65.67,66.86,1391000,51.69
1999-12-01,66.05,67.17,65.42,65.67,1405700,50.77
1999-11-30,67.17,67.42,65.86,65.86,1686100,50.92
1999-11-29,69.78,70.03,66.79,67.91,1987000,52.50
1999-11-26,68.23,69.22,67.98,68.91,1322500,53.28
1999-11-24,65.80,67.98,65.73,67.48,2179400,52.17
1999-11-23,62.89,66.49,62.77,65.68,2832200,50.55
1999-11-22,63.58,63.76,60.54,62.64,4785400,48.21
1999-11-19,65.81,65.81,63.76,64.51,5091100,49.64
1999-11-18,67.42,68.41,65.62,65.81,4718700,50.64
1999-11-17,65.06,67.67,64.63,67.17,5806900,51.69
1999-11-16,67.36,67.48,64.51,65.50,6978600,50.41
1999-11-15,69.96,70.34,66.80,68.47,8675100,52.70
1999-11-12,75.42,76.04,68.72,69.96,14768100,53.84
1999-11-11,68.23,76.35,68.23,74.43,28309000,57.28
1999-11-10,64.51,69.78,64.01,67.73,80793700,52.12