cs6601p3/data/MET.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,35.65,36.39,35.65,36.29,5965300,36.29
2012-04-16,35.78,35.99,35.12,35.49,5696400,35.49
2012-04-13,36.15,36.39,35.46,35.64,6684000,35.64
2012-04-12,35.47,36.44,35.41,36.34,5462800,36.34
2012-04-11,35.41,35.63,35.20,35.33,6463100,35.33
2012-04-10,35.72,35.77,34.77,34.86,8112700,34.86
2012-04-09,35.68,35.88,35.36,35.74,6502600,35.74
2012-04-05,36.57,36.85,36.27,36.46,5797200,36.46
2012-04-04,36.96,37.18,36.82,36.82,6528600,36.82
2012-04-03,37.85,38.09,37.08,37.68,9199200,37.68
2012-04-02,37.42,38.29,37.32,38.00,6683500,38.00
2012-03-30,37.50,37.56,37.01,37.35,8377200,37.35
2012-03-29,37.30,37.36,36.53,37.14,8768800,37.14
2012-03-28,37.64,37.88,37.35,37.67,7232100,37.67
2012-03-27,38.44,38.54,37.76,37.76,9609900,37.76
2012-03-26,38.15,38.64,37.97,38.31,7969800,38.31
2012-03-23,37.22,37.71,37.02,37.64,9860200,37.64
2012-03-22,38.11,38.18,36.89,37.14,11742600,37.14
2012-03-21,38.92,39.24,38.60,38.63,8622200,38.63
2012-03-20,38.35,38.93,37.92,38.75,8692700,38.75
2012-03-19,38.52,39.34,38.45,38.79,9175200,38.79
2012-03-16,38.61,39.18,38.23,38.38,10659000,38.38
2012-03-15,37.43,38.45,37.32,38.41,14170400,38.41
2012-03-14,38.39,38.50,37.00,37.16,32579200,37.16
2012-03-13,38.13,39.55,38.02,39.46,12235400,39.46
2012-03-12,38.40,38.40,37.43,37.68,8916600,37.68
2012-03-09,38.16,38.71,38.08,38.42,4055700,38.42
2012-03-08,38.20,38.52,37.75,38.09,5560300,38.09
2012-03-07,37.60,38.07,37.53,37.89,4183700,37.89
2012-03-06,37.96,38.01,37.26,37.41,7225500,37.41
2012-03-05,38.57,39.14,38.10,38.67,5504800,38.67
2012-03-02,38.96,39.03,38.41,38.46,4386500,38.46
2012-03-01,38.82,39.21,38.62,38.97,6567500,38.97
2012-02-29,38.29,38.98,38.29,38.55,7974400,38.55
2012-02-28,38.15,38.51,37.95,38.29,7901800,38.29
2012-02-27,37.41,38.27,37.12,38.07,7273700,38.07
2012-02-24,38.28,38.30,37.68,37.76,5721700,37.76
2012-02-23,38.10,38.30,37.73,38.21,8476500,38.21
2012-02-22,38.60,38.81,37.77,37.90,6921100,37.90
2012-02-21,38.92,39.21,38.60,38.73,6484900,38.73
2012-02-17,38.56,38.94,38.50,38.86,7574900,38.86
2012-02-16,37.71,38.67,37.33,38.67,9568300,38.67
2012-02-15,37.86,38.49,37.70,37.89,13586400,37.89
2012-02-14,37.38,37.40,36.66,37.32,9699800,37.32
2012-02-13,37.39,37.85,37.12,37.68,7221300,37.68
2012-02-10,36.75,36.93,36.34,36.89,6235300,36.89
2012-02-09,37.87,37.98,36.91,37.25,8904300,37.25
2012-02-08,37.76,38.22,37.40,37.69,7179700,37.69
2012-02-07,37.40,37.89,37.15,37.70,4745000,37.70
2012-02-06,37.48,37.73,37.25,37.68,6396500,37.68
2012-02-03,37.02,37.96,37.01,37.63,9495900,37.63
2012-02-02,36.45,36.45,36.02,36.38,4517700,36.38
2012-02-01,35.64,36.50,35.42,36.12,8263800,36.12
2012-01-31,36.00,36.32,35.23,35.33,7518300,35.33
2012-01-30,35.16,35.97,34.87,35.71,12570600,35.71
2012-01-27,34.32,35.71,34.26,35.52,14042800,35.52
2012-01-26,36.06,36.12,33.83,34.50,27604800,34.50
2012-01-25,36.62,36.94,35.11,35.95,14624500,35.95
2012-01-24,36.26,37.03,35.83,36.91,8673100,36.91
2012-01-23,36.30,37.32,36.27,36.76,8483700,36.76
2012-01-20,35.70,36.48,35.47,36.35,8231100,36.35
2012-01-19,36.28,36.45,35.65,35.82,9456300,35.82
2012-01-18,34.66,35.68,34.40,35.61,7859800,35.61
2012-01-17,35.62,35.98,34.50,34.65,10763100,34.65
2012-01-13,35.17,35.31,33.88,35.24,10962600,35.24
2012-01-12,35.96,36.40,35.44,35.93,11181100,35.93
2012-01-11,34.40,35.84,34.19,35.79,13929500,35.79
2012-01-10,33.92,34.83,33.78,34.55,11576600,34.55
2012-01-09,33.45,33.53,32.84,33.26,7954200,33.26
2012-01-06,33.12,33.49,32.66,32.90,8519900,32.90
2012-01-05,32.03,33.31,31.64,32.99,10342500,32.99
2012-01-04,31.87,32.38,31.35,32.21,7788600,32.21
2012-01-03,32.07,32.52,31.99,32.04,9683800,32.04
2011-12-30,31.30,31.37,31.06,31.18,4600000,31.18
2011-12-29,31.06,31.52,30.90,31.42,5724100,31.42
2011-12-28,31.10,31.43,30.70,30.83,6561900,30.83
2011-12-27,31.60,31.79,31.17,31.20,6285200,31.20
2011-12-23,31.11,31.19,30.81,31.10,4882700,31.10
2011-12-22,30.56,31.15,30.44,31.03,6484600,31.03
2011-12-21,30.20,30.45,29.92,30.41,7471700,30.41
2011-12-20,29.71,30.49,29.71,30.17,11174200,30.17
2011-12-19,30.26,30.39,28.93,29.03,9726800,29.03
2011-12-16,30.55,30.88,30.05,30.23,10198600,30.23
2011-12-15,31.18,31.32,30.31,30.36,8408800,30.36
2011-12-14,30.32,31.22,30.09,30.53,8427900,30.53
2011-12-13,31.42,31.84,30.14,30.50,9454900,30.50
2011-12-12,31.39,31.41,30.60,31.07,7270400,31.07
2011-12-09,31.30,32.02,31.16,31.79,7581900,31.79
2011-12-08,32.52,32.55,30.86,30.96,10654300,30.96
2011-12-07,32.62,33.22,32.00,32.98,8400000,32.98
2011-12-06,32.77,33.20,32.22,32.89,8365400,32.89
2011-12-05,33.14,33.70,32.54,32.92,13791800,32.92
2011-12-02,31.63,32.27,31.55,31.76,9665700,31.76
2011-12-01,31.38,31.55,30.85,31.13,7701600,31.13
2011-11-30,30.16,31.58,29.89,31.48,15549700,31.48
2011-11-29,29.13,29.39,28.72,28.90,10434200,28.90
2011-11-28,29.07,29.57,28.57,29.14,20023600,29.14
2011-11-25,27.72,28.71,27.67,27.91,3696100,27.91
2011-11-23,29.08,29.12,27.83,27.86,10313300,27.86
2011-11-22,29.75,30.35,29.38,29.41,10114000,29.41
2011-11-21,29.96,30.17,29.34,29.90,9056900,29.90
2011-11-18,30.69,30.98,30.06,30.62,17736600,30.62
2011-11-17,31.91,32.00,30.51,30.71,11917200,30.71
2011-11-16,31.74,32.79,31.65,31.97,9902000,31.97
2011-11-15,31.92,32.51,31.70,32.18,6902200,32.18
2011-11-14,32.91,32.91,31.92,32.38,8284200,32.38
2011-11-11,32.71,33.41,32.61,33.07,6424400,33.07
2011-11-10,32.81,32.94,31.92,32.31,8314300,32.31
2011-11-09,32.86,33.01,31.94,32.05,10374500,32.05
2011-11-08,34.22,34.34,33.45,34.24,9446900,34.24
2011-11-07,33.81,34.11,33.06,33.84,18034400,33.84
2011-11-04,34.40,34.95,33.82,34.77,6316400,34.03
2011-11-03,34.84,35.19,33.68,34.95,11731600,34.21
2011-11-02,33.80,34.71,33.68,34.51,9773200,33.78
2011-11-01,32.92,33.99,32.64,32.96,13910000,32.26
2011-10-31,35.76,36.30,35.10,35.16,13012100,34.41
2011-10-28,36.86,37.40,36.12,36.82,15972100,36.04
2011-10-27,35.03,36.33,34.30,35.67,18102200,34.91
2011-10-26,31.75,33.41,31.35,33.19,22649400,32.48
2011-10-25,33.95,34.10,32.73,32.83,11183600,32.13
2011-10-24,33.50,35.00,33.43,34.69,33628100,33.95
2011-10-21,32.76,33.65,32.54,33.51,25914700,32.80
2011-10-20,31.52,32.17,30.63,32.10,24390400,31.42
2011-10-19,32.32,32.64,31.30,31.38,8146300,30.71
2011-10-18,30.97,32.80,30.21,32.43,10604400,31.74
2011-10-17,31.97,31.97,30.75,30.84,7909900,30.18
2011-10-14,31.86,32.50,31.41,32.17,8707200,31.49
2011-10-13,32.94,32.96,30.54,31.24,10202700,30.58
2011-10-12,30.87,32.30,30.57,31.75,13633600,31.07
2011-10-11,30.17,31.39,29.83,30.58,11137400,29.93
2011-10-10,29.65,30.40,29.64,30.40,9337300,29.75
2011-10-07,30.93,30.99,28.76,28.80,13064700,28.19
2011-10-06,29.01,30.69,28.63,30.69,18052300,30.04
2011-10-05,27.53,29.38,27.19,29.20,15683400,28.58
2011-10-04,26.20,27.59,25.61,27.49,17002800,26.90
2011-10-03,28.01,28.41,26.60,26.60,11803000,26.03
2011-09-30,28.62,28.95,27.99,28.01,9184400,27.41
2011-09-29,29.21,29.91,28.46,29.30,9981200,28.68
2011-09-28,29.39,29.72,28.16,28.19,7835700,27.59
2011-09-27,29.54,30.45,28.92,29.23,15250700,28.61
2011-09-26,27.42,28.61,26.90,28.57,13481100,27.96
2011-09-23,26.91,27.40,26.65,26.82,16141400,26.25
2011-09-22,28.09,28.33,26.39,26.95,22318900,26.38
2011-09-21,31.02,31.34,28.99,29.03,11489300,28.41
2011-09-20,31.72,32.09,31.06,31.07,8191600,30.41
2011-09-19,32.04,32.04,30.54,31.51,17492000,30.84
2011-09-16,32.85,33.43,32.28,33.04,13323400,32.34
2011-09-15,31.59,32.57,31.37,32.52,11995700,31.83
2011-09-14,30.86,31.77,30.09,31.19,11225700,30.53
2011-09-13,30.32,30.85,30.06,30.55,10447500,29.90
2011-09-12,29.21,30.39,29.04,30.30,13076200,29.66
2011-09-09,29.52,30.09,29.10,29.88,14093600,29.24
2011-09-08,30.93,31.21,29.99,30.04,11665600,29.40
2011-09-07,30.30,31.50,30.07,31.40,9434000,30.73
2011-09-06,29.18,29.81,28.84,29.50,15588400,28.87
2011-09-02,31.39,31.65,30.75,30.77,9812400,30.12
2011-09-01,33.50,33.63,32.35,32.37,9592500,31.68
2011-08-31,33.34,33.96,33.09,33.60,8977900,32.88
2011-08-30,32.97,33.27,32.35,32.98,7101800,32.28
2011-08-29,32.09,33.46,32.09,33.31,7685900,32.60
2011-08-26,31.15,31.92,30.42,31.46,9928900,30.79
2011-08-25,32.87,33.60,31.24,31.53,10757300,30.86
2011-08-24,31.58,32.66,31.27,32.60,10878600,31.91
2011-08-23,30.71,31.64,30.12,31.63,15938700,30.96
2011-08-22,32.03,32.19,30.50,30.56,9394200,29.91
2011-08-19,31.37,32.63,31.07,31.13,12174500,30.47
2011-08-18,32.41,32.55,31.51,31.87,14722800,31.19
2011-08-17,33.94,34.51,33.35,33.79,10470300,33.07
2011-08-16,33.88,34.34,33.31,33.62,10724000,32.90
2011-08-15,33.65,34.54,33.44,34.42,8563100,33.69
2011-08-12,34.06,34.38,33.15,33.26,13522800,32.55
2011-08-11,31.94,34.11,31.62,33.50,19802100,32.79
2011-08-10,33.98,33.99,31.73,31.83,22445700,31.15
2011-08-09,33.33,34.95,31.91,34.88,23125000,34.14
2011-08-08,35.27,36.06,32.35,32.74,23642400,32.04
2011-08-05,37.49,37.62,34.93,36.35,22227300,35.58
2011-08-04,38.93,39.12,36.76,36.90,16686300,36.11
2011-08-03,39.62,39.88,38.63,39.45,11632200,38.61
2011-08-02,40.54,40.75,39.59,39.60,10396700,38.76
2011-08-01,41.73,41.98,40.53,41.00,11057700,40.13
2011-07-29,40.70,41.48,40.14,41.21,17073000,40.33
2011-07-28,39.93,40.45,39.53,39.81,9653500,38.96
2011-07-27,40.80,40.92,39.51,39.59,8722300,38.75
2011-07-26,41.19,41.56,40.99,41.10,5752100,40.23
2011-07-25,41.26,41.51,40.89,41.28,6041200,40.40
2011-07-22,42.06,42.06,41.35,41.74,4935900,40.85
2011-07-21,42.19,42.86,41.66,42.04,8552400,41.15
2011-07-20,40.70,41.13,40.43,40.89,5621600,40.02
2011-07-19,40.70,40.83,40.06,40.49,7686800,39.63
2011-07-18,41.28,41.29,39.95,40.48,7671400,39.62
2011-07-15,42.02,42.12,41.25,41.57,7708500,40.69
2011-07-14,41.96,42.28,41.51,41.79,6527600,40.90
2011-07-13,41.83,42.48,41.40,41.84,6653900,40.95
2011-07-12,41.78,42.56,41.46,41.50,6579200,40.62
2011-07-11,42.76,43.19,41.87,42.00,6988900,41.11
2011-07-08,43.59,43.77,43.33,43.52,8117300,42.59
2011-07-07,43.93,44.31,43.84,44.27,6184400,43.33
2011-07-06,43.60,43.68,43.06,43.32,8257900,42.40
2011-07-05,44.40,44.40,43.36,43.72,6772600,42.79
2011-07-01,43.94,44.56,43.69,44.38,7074900,43.44
2011-06-30,43.67,44.04,43.37,43.87,7204100,42.94
2011-06-29,42.57,43.58,42.48,43.46,10550300,42.54
2011-06-28,41.67,42.09,41.48,42.03,5045900,41.14
2011-06-27,40.90,41.50,40.85,41.36,4526400,40.48
2011-06-24,41.22,41.35,40.69,40.99,12497900,40.12
2011-06-23,41.00,41.45,40.37,41.25,9428300,40.37
2011-06-22,41.47,42.07,41.35,41.60,6987400,40.71
2011-06-21,40.71,41.91,40.71,41.62,9623300,40.73
2011-06-20,40.18,40.84,39.96,40.52,5005300,39.66
2011-06-17,40.31,40.61,40.11,40.37,8771700,39.51
2011-06-16,39.42,40.31,39.32,39.87,10271800,39.02
2011-06-15,40.91,40.91,39.13,39.24,15814200,38.40
2011-06-14,41.63,42.03,41.22,41.28,6974100,40.40
2011-06-13,41.11,41.23,40.68,41.11,5378400,40.24
2011-06-10,41.35,41.51,40.44,40.91,8928400,40.04
2011-06-09,41.35,41.86,41.04,41.66,4671300,40.77
2011-06-08,41.18,41.56,41.00,41.24,6009400,40.36
2011-06-07,41.85,42.05,41.38,41.39,7925700,40.51
2011-06-06,41.61,41.87,40.92,41.41,7157100,40.53
2011-06-03,42.09,42.11,41.52,41.77,10820900,40.88
2011-06-02,42.67,43.07,42.46,42.68,6834100,41.77
2011-06-01,43.76,44.04,42.56,42.63,12960100,41.72
2011-05-31,44.18,44.45,43.63,44.10,6133100,43.16
2011-05-27,43.65,44.10,43.43,43.76,4920000,42.83
2011-05-26,43.21,43.63,42.92,43.46,6811800,42.54
2011-05-25,43.40,43.93,43.04,43.40,6501300,42.48
2011-05-24,43.58,43.78,43.25,43.42,6696600,42.50
2011-05-23,43.34,43.81,43.24,43.44,5286100,42.52
2011-05-20,45.04,45.25,44.12,44.22,5401500,43.28
2011-05-19,44.94,45.22,44.55,45.19,7042500,44.23
2011-05-18,44.33,44.76,44.12,44.72,4473200,43.77
2011-05-17,43.99,44.36,43.73,44.33,7216000,43.39
2011-05-16,44.18,44.71,44.00,44.13,6193900,43.19
2011-05-13,45.13,45.20,44.10,44.41,6964000,43.46
2011-05-12,45.09,45.26,44.56,45.07,5957900,44.11
2011-05-11,45.08,45.79,44.91,45.14,7240700,44.18
2011-05-10,44.91,45.43,44.60,45.27,6967800,44.31
2011-05-09,44.75,44.96,44.49,44.58,5611600,43.63
2011-05-06,45.41,45.56,44.42,44.83,8763800,43.88
2011-05-05,45.86,45.88,44.29,44.75,13567400,43.80
2011-05-04,46.24,46.50,45.65,46.15,6866500,45.17
2011-05-03,46.13,46.92,46.11,46.43,5428800,45.44
2011-05-02,46.98,47.10,46.19,46.49,8098900,45.50
2011-04-29,46.36,46.79,46.04,46.79,7900000,45.79
2011-04-28,45.49,46.65,45.48,46.45,8050800,45.46
2011-04-27,44.92,45.45,44.38,45.37,6578400,44.40
2011-04-26,44.51,44.97,44.46,44.75,6100000,43.80
2011-04-25,44.20,44.39,43.94,44.31,4392600,43.37
2011-04-21,44.24,44.40,43.76,44.38,3987500,43.44
2011-04-20,43.99,44.41,43.80,43.84,5413200,42.91
2011-04-19,43.57,43.57,42.93,43.28,6957600,42.36
2011-04-18,43.23,43.46,42.76,43.37,7067700,42.45
2011-04-15,44.40,44.47,43.80,43.96,5070500,43.02
2011-04-14,44.00,44.33,43.50,44.13,5325700,43.19
2011-04-13,44.96,45.10,44.00,44.17,5934000,43.23
2011-04-12,44.24,44.96,44.00,44.77,6159700,43.82
2011-04-11,44.54,45.08,44.39,44.58,5889300,43.63
2011-04-08,45.14,45.38,44.36,44.53,5246600,43.58
2011-04-07,45.36,45.66,44.78,44.99,7694000,44.03
2011-04-06,45.16,45.61,44.92,45.50,7037600,44.53
2011-04-05,45.50,45.60,44.86,44.98,7354000,44.02
2011-04-04,44.97,45.76,44.97,45.73,6562300,44.76
2011-04-01,44.95,45.75,44.89,45.26,6225500,44.30
2011-03-31,44.53,45.29,44.30,44.73,9987800,43.78
2011-03-30,44.67,45.13,44.54,44.85,7077000,43.90
2011-03-29,44.58,44.79,43.93,44.41,7369000,43.46
2011-03-28,45.00,45.24,44.80,44.82,4638400,43.87
2011-03-25,44.96,45.25,44.51,45.05,5545900,44.09
2011-03-24,44.67,44.88,44.26,44.68,5898400,43.73
2011-03-23,44.42,44.62,43.70,44.35,8066300,43.41
2011-03-22,44.40,45.24,44.40,44.58,9820300,43.63
2011-03-21,44.69,44.77,44.22,44.59,7599500,43.64
2011-03-18,43.79,44.39,43.15,44.02,16354500,43.08
2011-03-17,43.15,43.20,42.28,42.98,10704200,42.07
2011-03-16,43.33,43.52,41.26,42.28,30244900,41.38
2011-03-15,43.25,43.65,41.25,43.40,33487700,42.48
2011-03-14,44.68,45.06,44.58,44.74,16235000,43.79
2011-03-11,45.12,46.04,44.81,45.85,11071300,44.87
2011-03-10,45.83,45.96,45.10,45.67,14003700,44.70
2011-03-09,46.17,46.73,46.17,46.30,11832600,45.31
2011-03-08,45.85,46.36,45.48,46.31,18152600,45.32
2011-03-07,45.68,46.13,45.18,45.53,20340600,44.56
2011-03-04,45.66,45.76,44.68,45.57,30233800,44.60
2011-03-03,44.16,45.25,44.01,45.25,134993200,44.29
2011-03-02,44.69,44.77,43.35,43.41,34592300,42.49
2011-03-01,47.50,47.61,45.76,46.04,8217200,45.06
2011-02-28,46.96,47.48,46.70,47.36,6265800,46.35
2011-02-25,46.48,46.85,46.34,46.78,3742200,45.78
2011-02-24,45.73,46.30,45.53,46.22,5369200,45.24
2011-02-23,45.18,46.42,45.09,45.79,6561400,44.82
2011-02-22,46.67,47.12,45.91,46.27,6690900,45.29
2011-02-18,47.63,47.85,47.26,47.65,5240800,46.64
2011-02-17,47.32,47.88,47.15,47.72,4285700,46.70
2011-02-16,46.99,47.67,46.96,47.52,5328000,46.51
2011-02-15,46.60,47.12,46.52,46.88,4464200,45.88
2011-02-14,47.90,48.01,46.65,46.90,5639600,45.90
2011-02-11,47.16,48.59,46.82,48.23,5152200,47.20
2011-02-10,46.67,47.97,46.50,47.27,9922800,46.26
2011-02-09,47.90,48.35,47.47,47.60,6983000,46.59
2011-02-08,48.66,48.72,48.19,48.47,6396900,47.44
2011-02-07,47.39,48.72,47.29,48.63,7829800,47.60
2011-02-04,46.37,47.50,46.37,47.34,6569100,46.33
2011-02-03,46.29,46.63,45.72,46.53,5528400,45.54
2011-02-02,46.69,47.09,46.05,46.18,4585700,45.20
2011-02-01,46.24,47.13,46.18,46.96,5964500,45.96
2011-01-31,45.67,46.16,45.41,45.77,4448700,44.80
2011-01-28,46.73,47.26,45.47,45.50,6625500,44.53
2011-01-27,46.61,47.29,46.39,47.16,4321800,46.16
2011-01-26,46.45,46.91,46.39,46.56,3975000,45.57
2011-01-25,45.91,46.43,45.65,46.38,3899900,45.39
2011-01-24,46.28,46.38,45.81,46.07,4367600,45.09
2011-01-21,46.06,46.36,45.61,46.21,4838300,45.23
2011-01-20,45.67,46.01,44.77,45.51,7077000,44.54
2011-01-19,46.38,46.59,45.36,45.59,6215200,44.62
2011-01-18,46.58,46.83,46.04,46.74,5657100,45.75
2011-01-14,45.60,46.62,45.50,46.62,4710700,45.63
2011-01-13,46.45,46.49,45.45,45.63,5071700,44.66
2011-01-12,46.34,46.95,46.22,46.58,4768700,45.59
2011-01-11,45.77,46.16,45.56,45.86,3845300,44.88
2011-01-10,45.64,45.71,45.05,45.44,5001200,44.47
2011-01-07,46.57,46.84,45.67,46.07,4744600,45.09
2011-01-06,46.56,46.86,46.24,46.38,6333400,45.39
2011-01-05,45.35,46.47,45.32,46.42,6584000,45.43
2011-01-04,46.24,46.37,45.44,45.83,5225000,44.85
2011-01-03,44.95,46.38,44.85,46.11,5904800,45.13
2010-12-31,44.35,44.68,44.24,44.44,2291500,43.49
2010-12-30,44.71,44.80,44.30,44.45,2017000,43.50
2010-12-29,44.95,45.07,44.69,44.75,2441000,43.80
2010-12-28,44.80,45.06,44.49,44.92,4230500,43.96
2010-12-27,44.34,44.95,44.26,44.76,2908600,43.81
2010-12-23,44.65,44.93,44.44,44.64,2904500,43.69
2010-12-22,44.68,45.09,44.53,44.73,4820100,43.78
2010-12-21,44.47,44.73,44.25,44.54,3753900,43.59
2010-12-20,44.09,44.54,44.06,44.20,5168000,43.26
2010-12-17,43.48,43.97,43.35,43.93,7964900,43.00
2010-12-16,43.59,43.97,43.29,43.58,6475400,42.65
2010-12-15,43.59,44.33,43.59,43.62,5885400,42.69
2010-12-14,44.01,44.45,43.59,43.76,8934100,42.83
2010-12-13,44.30,44.46,43.81,43.92,6941800,42.99
2010-12-10,44.14,44.21,43.28,43.97,8237300,43.03
2010-12-09,42.98,44.15,42.96,44.08,11242200,43.14
2010-12-08,41.05,43.34,41.05,42.79,14808900,41.88
2010-12-07,41.22,41.41,41.00,41.17,9456200,40.29
2010-12-06,40.24,40.93,39.91,40.75,8603000,39.88
2010-12-03,40.08,40.31,39.65,40.14,11630900,39.29
2010-12-02,39.28,40.52,39.19,40.47,9085200,39.61
2010-12-01,38.91,39.37,38.52,39.30,8270000,38.46
2010-11-30,37.80,38.41,37.56,38.15,9698900,37.34
2010-11-29,37.58,38.15,37.33,38.06,6555700,37.25
2010-11-26,37.85,38.03,37.64,37.74,6889100,36.94
2010-11-24,38.24,38.36,38.01,38.23,5066100,37.42
2010-11-23,38.30,38.30,37.82,37.84,7713100,37.03
2010-11-22,38.60,38.77,38.26,38.73,5289400,37.91
2010-11-19,39.13,39.20,38.70,38.85,6450600,38.02
2010-11-18,39.33,39.59,39.07,39.17,5588100,38.34
2010-11-17,38.97,39.13,38.46,38.62,7509900,37.80
2010-11-16,39.48,39.67,38.60,38.87,8763000,38.04
2010-11-15,39.80,40.39,39.60,39.73,5696700,38.88
2010-11-12,39.66,40.34,39.49,39.64,7527600,38.80
2010-11-11,40.13,40.43,39.68,40.13,7986500,39.28
2010-11-10,40.79,41.10,40.07,40.92,8392400,40.05
2010-11-09,41.63,41.77,40.39,40.53,8203900,39.67
2010-11-08,41.83,42.09,41.33,41.59,5215100,40.70
2010-11-05,41.46,42.48,41.42,42.10,10035600,41.20
2010-11-04,41.90,42.96,41.83,42.90,12140900,41.26
2010-11-03,40.32,41.49,40.13,41.34,9461300,39.76
2010-11-02,40.47,40.64,40.00,40.21,3618700,38.68
2010-11-01,40.90,41.15,39.63,39.96,5714500,38.43
2010-10-29,39.20,40.99,39.16,40.33,8503500,38.79
2010-10-28,40.71,40.95,39.85,40.46,5687400,38.92
2010-10-27,40.20,40.80,39.92,40.38,6056200,38.84
2010-10-26,39.99,40.62,39.99,40.51,5857300,38.96
2010-10-25,40.70,40.87,39.86,40.16,17659900,38.63
2010-10-22,40.43,40.63,40.12,40.34,18442300,38.80
2010-10-21,40.52,40.71,40.02,40.44,15671500,38.90
2010-10-20,39.97,40.65,39.70,40.34,10449700,38.80
2010-10-19,40.13,40.74,39.59,39.93,17291200,38.41
2010-10-18,39.36,40.59,39.27,40.48,18535400,38.94
2010-10-15,39.99,40.08,38.26,39.22,13594400,37.72
2010-10-14,39.63,40.36,39.21,39.64,6808100,38.13
2010-10-13,39.41,40.23,39.40,39.76,6647500,38.24
2010-10-12,38.66,39.27,38.23,39.19,7524800,37.69
2010-10-11,39.16,39.36,38.74,38.88,4369800,37.40
2010-10-08,39.55,39.63,38.86,39.18,6857200,37.68
2010-10-07,39.61,39.96,39.11,39.49,5601700,37.98
2010-10-06,39.68,39.87,39.06,39.46,7940900,37.95
2010-10-05,39.40,40.02,38.78,39.80,14457700,38.28
2010-10-04,38.79,39.63,38.45,38.84,6830600,37.36
2010-10-01,38.79,39.35,38.53,38.94,6351300,37.45
2010-09-30,38.62,39.30,38.19,38.45,12169100,36.98
2010-09-29,39.14,39.29,38.29,38.79,6823000,37.31
2010-09-28,38.78,39.38,38.15,39.30,6676100,37.80
2010-09-27,39.12,39.19,38.64,38.78,6245600,37.30
2010-09-24,39.01,39.17,38.39,39.15,10537400,37.66
2010-09-23,39.11,39.11,37.76,37.86,11458600,36.42
2010-09-22,40.75,40.77,39.12,39.39,12163500,37.89
2010-09-21,41.63,41.79,41.00,41.10,7185700,39.53
2010-09-20,40.20,41.74,40.16,41.48,8657900,39.90
2010-09-17,40.69,40.75,40.00,40.16,8455000,38.63
2010-09-16,40.50,40.54,40.09,40.39,5673400,38.85
2010-09-15,40.63,40.73,40.15,40.68,5838900,39.13
2010-09-14,41.01,41.26,40.54,40.96,5983600,39.40
2010-09-13,41.12,41.49,40.95,41.30,5328200,39.72
2010-09-10,40.92,40.92,40.03,40.49,5836700,38.94
2010-09-09,41.41,41.58,40.50,40.86,4690400,39.30
2010-09-08,40.47,40.99,40.15,40.62,5391900,39.07
2010-09-07,40.98,41.01,40.06,40.11,7416700,38.58
2010-09-03,40.93,41.50,40.44,41.46,12234100,39.88
2010-09-02,39.60,40.17,39.52,40.13,6990200,38.60
2010-09-01,38.06,39.57,38.06,39.54,12523700,38.03
2010-08-31,37.05,38.05,36.72,37.65,14287300,36.21
2010-08-30,37.63,37.88,37.04,37.07,7902500,35.66
2010-08-27,36.81,38.02,36.10,37.82,16610500,36.38
2010-08-26,37.11,37.44,36.29,36.52,7938400,35.13
2010-08-25,36.27,37.07,35.38,36.95,17466300,35.54
2010-08-24,36.60,37.30,36.17,36.49,19678400,35.10
2010-08-23,36.81,37.66,36.66,37.14,11686600,35.72
2010-08-20,37.61,37.82,36.85,37.28,11347800,35.86
2010-08-19,39.21,39.78,37.78,37.95,10993300,36.50
2010-08-18,39.41,39.67,38.58,39.46,8615600,37.95
2010-08-17,39.39,39.72,39.11,39.24,7795200,37.74
2010-08-16,39.33,39.41,37.87,38.83,10097600,37.35
2010-08-13,40.53,40.55,39.52,39.56,7635800,38.05
2010-08-12,39.83,40.22,39.72,39.86,9008200,38.34
2010-08-11,41.57,41.70,40.63,40.65,11161300,39.10
2010-08-10,41.99,42.73,41.54,42.42,12195200,40.80
2010-08-09,41.82,42.36,41.56,42.32,8454500,40.70
2010-08-06,41.43,41.76,40.73,41.42,9579000,39.84
2010-08-05,41.51,41.98,41.12,41.85,8955500,40.25
2010-08-04,41.99,41.99,40.98,41.68,21027800,40.09
2010-08-03,42.24,42.84,41.49,41.68,66415700,40.09
2010-08-02,41.72,43.12,41.72,42.73,14208600,41.10
2010-07-30,41.25,42.29,40.50,42.06,11461800,40.45
2010-07-29,39.81,40.75,39.04,40.20,11862200,38.67
2010-07-28,39.39,40.22,39.22,39.30,5923300,37.80
2010-07-27,40.31,40.43,39.55,39.63,7142800,38.12
2010-07-26,39.50,39.95,39.24,39.84,3711200,38.32
2010-07-23,39.20,39.78,38.63,39.54,6163000,38.03
2010-07-22,37.54,39.35,37.36,39.29,13083900,37.79
2010-07-21,38.48,38.50,36.79,36.89,11124400,35.48
2010-07-20,36.69,37.88,36.61,37.81,8541500,36.37
2010-07-19,37.97,38.05,37.15,37.42,5973800,35.99
2010-07-16,38.72,38.89,37.66,37.80,7179500,36.36
2010-07-15,40.03,40.17,38.21,39.09,11030800,37.60
2010-07-14,40.72,40.72,39.59,39.98,5413800,38.45
2010-07-13,40.13,41.17,40.06,40.93,7182300,39.37
2010-07-12,39.94,40.35,39.42,39.57,3607400,38.06
2010-07-09,39.25,40.18,39.15,40.10,3892800,38.57
2010-07-08,39.14,39.55,38.80,39.44,6188600,37.93
2010-07-07,37.73,38.66,37.09,38.60,7188700,37.13
2010-07-06,37.89,38.15,36.85,37.34,6759200,35.91
2010-07-02,37.73,37.98,36.78,37.20,5425100,35.78
2010-07-01,37.95,38.08,36.22,37.38,7244100,35.95
2010-06-30,38.19,38.61,37.67,37.76,5569000,36.32
2010-06-29,39.33,39.50,37.88,38.18,7915500,36.72
2010-06-28,41.00,41.15,39.86,40.04,6582500,38.51
2010-06-25,39.52,41.01,39.23,41.01,9625600,39.44
2010-06-24,39.79,40.18,39.15,39.40,6927400,37.90
2010-06-23,40.57,40.82,39.78,40.15,4203100,38.62
2010-06-22,41.25,41.78,40.50,40.56,4086800,39.01
2010-06-21,41.83,42.00,40.98,41.22,6033500,39.65
2010-06-18,41.12,41.35,40.73,40.99,7201100,39.43
2010-06-17,41.01,41.23,40.61,41.03,5598700,39.46
2010-06-16,41.29,41.65,40.76,41.00,6469900,39.44
2010-06-15,41.58,41.76,41.04,41.68,8638500,40.09
2010-06-14,41.55,42.06,41.02,41.05,7982100,39.48
2010-06-11,40.03,41.22,39.98,41.10,7662500,39.53
2010-06-10,39.60,40.76,39.60,40.68,6125300,39.13
2010-06-09,39.26,40.21,38.66,38.87,7685000,37.39
2010-06-08,38.10,38.98,37.13,38.90,8854900,37.42
2010-06-07,39.18,39.28,37.78,37.87,10008000,36.42
2010-06-04,40.19,40.53,38.25,38.48,10633500,37.01
2010-06-03,41.46,42.03,40.79,41.37,5205600,39.79
2010-06-02,40.27,41.62,39.81,41.58,5936300,39.99
2010-06-01,39.97,40.87,39.67,39.84,5451600,38.32
2010-05-28,41.41,41.41,40.25,40.49,5098500,38.94
2010-05-27,40.01,41.49,39.38,41.40,6935300,39.82
2010-05-26,39.93,40.48,39.01,39.25,6854600,37.75
2010-05-25,37.48,39.25,36.70,39.21,10218000,37.71
2010-05-24,39.58,39.87,38.52,38.61,6221400,37.14
2010-05-21,36.48,39.70,36.48,39.48,11800600,37.97
2010-05-20,38.94,39.37,37.86,37.88,10087300,36.43
2010-05-19,40.52,41.24,39.45,40.52,9083800,38.97
2010-05-18,42.46,42.57,40.74,40.91,7239600,39.35
2010-05-17,41.32,42.00,40.52,41.80,6368700,40.20
2010-05-14,42.54,42.77,40.72,41.32,8348700,39.74
2010-05-13,43.71,43.98,43.02,43.07,3949600,41.43
2010-05-12,43.57,44.05,43.23,43.84,6199900,42.17
2010-05-11,43.28,44.08,42.95,43.23,6868100,41.58
2010-05-10,42.68,44.84,42.68,44.11,9719600,42.43
2010-05-07,42.15,42.73,40.07,40.71,11574000,39.16
2010-05-06,43.78,43.95,38.14,42.15,11250400,40.54
2010-05-05,43.87,44.54,43.58,43.89,6678300,42.21
2010-05-04,45.21,45.21,44.13,44.48,7202600,42.78
2010-05-03,45.95,46.45,45.60,45.76,6630500,44.01
2010-04-30,46.24,47.72,45.53,45.58,11632300,43.84
2010-04-29,44.47,45.74,44.24,45.62,6675400,43.88
2010-04-28,44.85,45.73,43.67,43.91,10223800,42.23
2010-04-27,46.43,46.64,44.05,44.30,6997000,42.61
2010-04-26,46.99,47.75,46.72,46.84,4782300,45.05
2010-04-23,46.12,47.14,45.80,47.10,4672800,45.30
2010-04-22,45.78,46.74,45.40,46.68,4634500,44.90
2010-04-21,46.92,47.03,45.61,46.29,6159100,44.52
2010-04-20,46.28,46.97,46.01,46.95,3993200,45.16
2010-04-19,44.97,46.01,44.88,45.98,5249600,44.23
2010-04-16,46.00,46.29,44.75,45.37,7970800,43.64
2010-04-15,45.49,46.33,45.48,46.27,3679300,44.50
2010-04-14,45.25,46.55,45.25,46.43,4877700,44.66
2010-04-13,45.44,45.53,44.82,45.46,2912900,43.73
2010-04-12,45.56,45.72,45.23,45.63,4026000,43.89
2010-04-09,45.73,45.95,44.85,45.27,4738400,43.54
2010-04-08,43.93,45.62,43.85,45.50,7776700,43.76
2010-04-07,44.63,44.90,43.80,44.08,6392600,42.40
2010-04-06,44.90,45.15,44.73,44.84,4536200,43.13
2010-04-05,44.21,45.00,44.18,44.95,4508500,43.23
2010-04-01,43.59,44.04,43.41,44.01,5605900,42.33
2010-03-31,42.57,43.35,42.57,43.34,4884200,41.69
2010-03-30,42.99,43.24,42.83,42.87,3558300,41.23
2010-03-29,42.48,43.09,42.36,43.00,4788900,41.36
2010-03-26,42.16,43.02,42.02,42.26,4595600,40.65
2010-03-25,42.31,43.00,42.03,42.11,5692900,40.50
2010-03-24,42.03,42.69,41.85,41.92,4807300,40.32
2010-03-23,41.77,42.20,41.32,42.17,4876500,40.56
2010-03-22,41.46,42.20,41.06,41.72,6699400,40.13
2010-03-19,42.68,42.79,41.67,41.83,8516800,40.23
2010-03-18,43.31,43.31,42.19,42.45,6597100,40.83
2010-03-17,43.03,43.63,42.85,43.03,6089500,41.39
2010-03-16,42.20,42.72,42.11,42.69,4616400,41.06
2010-03-15,41.97,42.51,41.64,42.25,5754000,40.64
2010-03-12,42.65,42.94,41.91,42.11,6421800,40.50
2010-03-11,41.87,42.47,41.45,42.32,9192300,40.70
2010-03-10,40.95,42.20,40.81,41.78,10721400,40.19
2010-03-09,40.75,41.50,40.48,40.81,9184200,39.25
2010-03-08,40.65,41.06,40.04,40.90,15602600,39.34
2010-03-05,38.31,39.04,38.13,38.92,7082200,37.43
2010-03-04,36.93,38.18,36.83,38.11,9054800,36.66
2010-03-03,36.88,37.02,36.62,36.75,3832700,35.35
2010-03-02,36.63,36.91,36.35,36.79,4529700,35.39
2010-03-01,36.51,37.30,36.26,36.54,5319900,35.15
2010-02-26,35.89,36.61,35.41,36.39,9668700,35.00
2010-02-25,35.20,35.87,34.82,35.84,8377300,34.47
2010-02-24,34.79,35.65,34.63,35.59,5668200,34.23
2010-02-23,35.21,35.39,34.37,34.84,7503800,33.51
2010-02-22,35.12,35.43,34.91,35.27,6372700,33.92
2010-02-19,34.70,35.24,34.46,35.03,7754400,33.69
2010-02-18,34.74,35.03,34.74,34.85,6383900,33.52
2010-02-17,35.23,35.37,34.73,34.87,6088500,33.54
2010-02-16,35.07,35.23,34.46,35.06,6902900,33.72
2010-02-12,34.12,34.71,33.70,34.64,7606100,33.32
2010-02-11,34.70,34.77,34.31,34.54,6843800,33.22
2010-02-10,35.10,35.30,34.53,34.93,7349800,33.60
2010-02-09,34.00,35.73,33.40,35.15,16339700,33.81
2010-02-08,34.61,34.65,33.60,33.64,6369200,32.36
2010-02-05,35.03,35.35,33.57,34.68,10360600,33.36
2010-02-04,35.13,35.36,34.33,34.73,13309300,33.40
2010-02-03,35.39,35.60,34.32,34.80,15039800,33.47
2010-02-02,36.49,36.64,35.65,36.37,6344700,34.98
2010-02-01,36.10,36.79,35.69,35.94,4719400,34.57
2010-01-29,36.04,36.33,35.16,35.32,4910100,33.97
2010-01-28,36.47,36.61,35.32,35.63,5061100,34.27
2010-01-27,35.74,36.55,35.32,36.40,5668900,35.01
2010-01-26,35.98,36.88,35.57,35.73,4872400,34.37
2010-01-25,36.63,37.12,36.29,36.41,4629500,35.02
2010-01-22,37.22,37.31,35.98,36.12,8264100,34.74
2010-01-21,37.80,38.45,36.61,37.35,11330500,35.92
2010-01-20,38.94,39.00,38.00,38.70,6822800,37.22
2010-01-19,37.87,40.31,37.64,39.35,14774700,37.85
2010-01-15,38.03,38.03,37.34,37.85,7618300,36.41
2010-01-14,37.88,38.44,37.07,38.28,5642000,36.82
2010-01-13,38.59,38.87,37.64,37.92,6664900,36.47
2010-01-12,39.00,39.31,38.35,38.51,6480200,37.04
2010-01-11,38.65,38.90,38.21,38.50,7141900,37.03
2010-01-08,37.80,38.27,37.44,38.25,4808800,36.79
2010-01-07,37.26,38.11,37.02,38.05,6297700,36.60
2010-01-06,37.12,37.60,36.81,37.52,4208600,36.09
2010-01-05,36.08,37.23,36.01,37.14,5604300,35.72
2010-01-04,35.88,36.34,35.46,36.30,4767000,34.91
2009-12-31,35.46,35.64,35.33,35.35,2804400,34.00
2009-12-30,34.98,35.46,34.90,35.45,2411400,34.10
2009-12-29,35.33,35.48,35.09,35.27,4177800,33.92
2009-12-28,35.70,35.70,34.98,35.09,3020700,33.75
2009-12-24,35.48,35.67,35.14,35.39,1739000,34.04
2009-12-23,35.75,35.90,35.19,35.50,2705300,34.15
2009-12-22,35.65,35.89,35.39,35.61,4552500,34.25
2009-12-21,35.58,35.87,35.19,35.55,8929800,34.19
2009-12-18,36.07,36.07,35.07,35.42,6530400,34.07
2009-12-17,36.10,36.33,35.56,35.62,4968400,34.26
2009-12-16,36.75,37.23,36.48,36.56,6498000,35.16
2009-12-15,36.86,37.20,36.39,36.53,5371500,35.14
2009-12-14,36.49,37.04,36.00,36.97,5367000,35.56
2009-12-11,35.65,36.26,35.65,36.07,4848300,34.69
2009-12-10,36.17,36.18,35.63,35.94,10128800,34.57
2009-12-09,35.94,36.14,35.61,36.07,6591800,34.69
2009-12-08,35.49,36.05,35.08,35.79,7804200,34.42
2009-12-07,35.69,36.79,35.48,35.68,10599500,34.32
2009-12-04,34.79,35.38,34.20,35.33,8555800,33.98
2009-12-03,35.33,35.94,34.10,34.11,12901200,32.81
2009-12-02,34.07,35.19,34.00,35.08,6109100,33.74
2009-12-01,34.49,34.63,33.85,34.19,5044300,32.89
2009-11-30,33.53,34.27,33.00,34.19,7286700,32.89
2009-11-27,33.34,34.01,33.10,33.28,3255100,32.01
2009-11-25,34.53,34.84,34.37,34.59,4315400,33.27
2009-11-24,34.42,34.74,34.09,34.42,4115800,33.11
2009-11-23,34.39,34.66,34.25,34.49,6128700,33.17
2009-11-20,34.01,34.09,33.62,33.90,6393400,32.61
2009-11-19,34.73,35.06,34.00,34.20,6608700,32.89
2009-11-18,35.57,35.65,34.61,34.93,5242900,33.60
2009-11-17,35.05,35.64,34.88,35.58,4255200,34.22
2009-11-16,34.57,35.67,34.57,35.29,4172100,33.94
2009-11-13,34.42,34.73,33.99,34.22,4481300,32.91
2009-11-12,35.44,35.44,34.26,34.35,4815600,33.04
2009-11-11,35.03,35.77,34.94,35.52,5152700,34.16
2009-11-10,34.96,35.06,34.40,34.73,3996800,33.40
2009-11-09,34.02,35.12,33.90,35.10,4461800,33.76
2009-11-06,33.15,34.23,32.85,33.52,4744600,32.24
2009-11-05,33.33,33.82,32.78,33.81,16817600,32.52
2009-11-04,34.45,34.48,33.29,33.44,7184100,31.45
2009-11-03,32.80,33.89,32.16,33.46,7569300,31.47
2009-11-02,34.24,34.52,32.57,33.22,10220000,31.25
2009-10-30,35.05,35.53,33.61,34.03,14517900,32.01
2009-10-29,35.03,36.86,34.92,36.84,8446700,34.65
2009-10-28,34.73,35.21,33.98,34.16,9366700,32.13
2009-10-27,36.23,36.25,34.78,34.97,10806300,32.89
2009-10-26,37.03,37.62,35.69,35.98,7137800,33.84
2009-10-23,38.13,38.13,36.71,36.95,4793900,34.75
2009-10-22,37.11,38.17,36.72,38.09,5412000,35.83
2009-10-21,36.93,38.15,36.71,36.80,8370600,34.61
2009-10-20,37.96,37.96,36.89,37.07,4693300,34.87
2009-10-19,37.52,38.50,37.46,37.91,5245400,35.66
2009-10-16,37.54,38.00,36.90,37.28,6245200,35.06
2009-10-15,37.85,38.40,37.65,38.35,3973100,36.07
2009-10-14,38.13,38.33,37.49,38.23,6322600,35.96
2009-10-13,37.10,37.59,36.63,37.04,6176700,34.84
2009-10-12,38.50,38.52,37.77,38.09,3954500,35.83
2009-10-09,37.99,38.50,37.82,38.25,4463800,35.98
2009-10-08,38.02,38.75,37.55,38.07,7720700,35.81
2009-10-07,37.61,37.76,37.16,37.41,5210500,35.19
2009-10-06,37.56,38.53,36.78,37.73,6169300,35.49
2009-10-05,36.05,37.35,35.75,37.14,5993800,34.93
2009-10-02,35.47,36.13,35.05,35.67,8016600,33.55
2009-10-01,37.98,37.98,36.01,36.03,12093300,33.89
2009-09-30,38.85,39.41,37.89,38.07,7033000,35.81
2009-09-29,39.00,39.90,38.05,38.59,4779900,36.30
2009-09-28,37.19,38.93,36.93,38.84,4392700,36.53
2009-09-25,36.86,37.66,36.73,36.92,4683400,34.73
2009-09-24,37.68,38.06,36.72,37.17,7295000,34.96
2009-09-23,38.60,39.16,37.68,37.75,7814200,35.51
2009-09-22,38.78,39.43,38.45,38.84,6311000,36.53
2009-09-21,38.90,38.99,37.93,38.24,5202300,35.97
2009-09-18,40.22,40.29,39.22,39.32,6637400,36.98
2009-09-17,40.33,41.45,39.86,39.95,6715500,37.57
2009-09-16,39.47,41.07,39.38,40.83,6708200,38.40
2009-09-15,39.70,40.00,38.95,39.36,4964200,37.02
2009-09-14,38.29,39.58,37.71,39.56,5244100,37.21
2009-09-11,38.54,39.11,37.90,38.83,4858000,36.52
2009-09-10,37.89,38.54,36.92,38.51,5624600,36.22
2009-09-09,37.65,38.12,37.36,37.96,4561800,35.70
2009-09-08,37.45,37.84,37.20,37.72,6123700,35.48
2009-09-04,36.36,36.62,35.84,36.61,3942900,34.43
2009-09-03,35.51,36.17,35.05,36.15,4625200,34.00
2009-09-02,34.99,35.71,34.64,35.11,5923500,33.02
2009-09-01,36.86,37.39,34.91,34.97,9557300,32.89
2009-08-31,37.42,38.04,37.25,37.76,4515000,35.52
2009-08-28,38.52,38.52,37.70,38.08,4700200,35.82
2009-08-27,38.55,38.56,37.00,38.09,6099100,35.83
2009-08-26,38.75,39.09,37.81,38.32,5907300,36.04
2009-08-25,39.22,40.15,38.94,39.21,6846800,36.88
2009-08-24,39.22,40.24,38.58,38.80,5829900,36.49
2009-08-21,37.74,39.10,37.74,38.93,6049800,36.62
2009-08-20,36.40,37.69,36.29,37.45,5745500,35.22
2009-08-19,34.93,36.45,34.69,36.32,6575100,34.16
2009-08-18,34.44,35.66,34.42,35.49,4538800,33.38
2009-08-17,35.47,35.68,34.33,34.40,6506700,32.35
2009-08-14,37.20,37.20,35.85,36.40,4122100,34.24
2009-08-13,36.42,37.24,35.82,37.24,4403000,35.03
2009-08-12,35.14,36.33,34.90,35.96,6151800,33.82
2009-08-11,36.23,36.59,34.79,34.80,5884300,32.73
2009-08-10,36.68,36.96,35.81,36.36,3842300,34.20
2009-08-07,36.10,37.40,36.08,36.88,7162800,34.69
2009-08-06,36.59,36.93,34.84,35.55,7919300,33.44
2009-08-05,36.85,37.32,35.74,37.05,6730900,34.85
2009-08-04,35.38,36.82,35.12,36.73,6706900,34.55
2009-08-03,34.65,35.71,34.54,35.66,6640500,33.54
2009-07-31,33.72,34.55,33.62,33.95,7242800,31.93
2009-07-30,33.65,34.58,33.08,33.57,9320100,31.57
2009-07-29,32.35,32.85,32.00,32.28,4206200,30.36
2009-07-28,32.97,33.33,32.46,32.95,5441600,30.99
2009-07-27,33.65,34.93,33.50,34.18,4778100,32.15
2009-07-24,32.40,33.87,32.36,33.69,4927500,31.69
2009-07-23,30.95,32.94,30.78,32.76,10464200,30.81
2009-07-22,30.31,31.13,30.30,30.95,3917600,29.11
2009-07-21,31.58,31.65,30.67,30.93,4869200,29.09
2009-07-20,30.59,31.05,30.53,31.00,4092600,29.16
2009-07-17,30.83,30.89,30.07,30.45,4361600,28.64
2009-07-16,30.59,31.32,30.31,31.00,4811900,29.16
2009-07-15,29.41,31.30,29.41,30.90,7438900,29.06
2009-07-14,29.34,29.67,28.95,29.28,4865300,27.54
2009-07-13,27.85,29.42,27.73,29.39,6932000,27.64
2009-07-10,27.38,27.52,26.68,27.36,4991300,25.73
2009-07-09,27.33,28.04,27.16,27.63,5457900,25.99
2009-07-08,27.54,28.04,26.00,26.90,11392800,25.30
2009-07-07,28.54,28.75,27.30,27.34,6819600,25.71
2009-07-06,28.18,28.88,27.54,28.86,5839700,27.14
2009-07-02,29.49,29.49,28.04,28.04,6173300,26.37
2009-07-01,30.07,30.20,29.53,29.76,6181900,27.99
2009-06-30,29.92,30.18,29.07,30.01,6898500,28.23
2009-06-29,30.16,30.28,29.53,30.06,6120500,28.27
2009-06-26,29.84,30.00,29.49,29.85,8545800,28.08
2009-06-25,29.78,30.14,29.16,29.98,7104500,28.20
2009-06-24,29.66,30.43,29.60,29.93,4753400,28.15
2009-06-23,29.04,29.53,28.85,29.39,8488800,27.64
2009-06-22,30.79,30.98,28.81,28.85,9026300,27.13
2009-06-19,30.69,31.35,30.44,31.20,8725200,29.35
2009-06-18,29.18,30.64,29.06,30.26,7015600,28.46
2009-06-17,29.41,29.65,28.12,29.03,8521000,27.30
2009-06-16,30.25,30.58,29.29,29.41,7463800,27.66
2009-06-15,30.84,30.93,29.82,29.90,5699600,28.12
2009-06-12,31.95,32.09,30.50,31.08,6122400,29.23
2009-06-11,32.33,32.70,31.67,32.02,7569600,30.12
2009-06-10,33.31,33.69,32.02,32.27,8347600,30.35
2009-06-09,32.78,33.16,32.02,33.03,7893600,31.07
2009-06-08,32.13,33.18,31.37,32.78,10823600,30.83
2009-06-05,33.09,33.09,31.02,31.45,8423900,29.58
2009-06-04,30.51,32.03,30.42,32.03,8890800,30.13
2009-06-03,31.50,31.60,29.61,30.20,9319100,28.40
2009-06-02,31.32,32.74,31.32,31.96,7782500,30.06
2009-06-01,31.94,32.29,31.06,31.51,8994600,29.64
2009-05-29,31.35,31.69,30.27,31.50,7873000,29.63
2009-05-28,29.90,31.16,29.68,31.12,7096800,29.27
2009-05-27,31.34,31.48,29.58,29.62,8887700,27.86
2009-05-26,29.83,30.76,29.45,30.70,8917900,28.87
2009-05-22,30.58,30.99,29.83,30.15,5238500,28.36
2009-05-21,29.62,30.83,29.62,30.37,7463100,28.56
2009-05-20,32.24,32.90,30.25,30.43,10160600,28.62
2009-05-19,31.08,32.27,30.58,31.46,10329400,29.59
2009-05-18,30.04,31.45,29.80,31.29,12862300,29.43
2009-05-15,31.08,31.18,29.29,29.39,11196700,27.64
2009-05-14,28.65,31.06,28.49,30.49,14172600,28.68
2009-05-13,31.28,31.60,28.51,28.78,17022400,27.07
2009-05-12,33.30,33.45,31.17,32.26,11878900,30.34
2009-05-11,34.06,34.63,32.18,32.32,16792600,30.40
2009-05-08,32.70,35.59,32.48,35.50,14905500,33.39
2009-05-07,33.52,34.10,31.19,31.75,18649400,29.86
2009-05-06,28.41,32.54,28.41,32.35,21369900,30.43
2009-05-05,28.18,29.07,27.28,27.71,13622000,26.06
2009-05-04,27.76,29.02,27.13,28.94,19324200,27.22
2009-05-01,28.81,28.94,27.01,27.45,15329800,25.82
2009-04-30,30.21,31.28,29.48,29.75,12045200,27.98
2009-04-29,28.29,30.12,27.85,29.68,10369100,27.92
2009-04-28,27.51,28.28,27.17,27.55,6912100,25.91
2009-04-27,28.18,28.73,27.76,28.12,9533100,26.45
2009-04-24,28.49,29.98,27.96,29.25,13460200,27.51
2009-04-23,26.16,28.36,25.84,28.20,11099800,26.52
2009-04-22,26.47,27.45,24.91,25.81,14511900,24.28
2009-04-21,24.15,27.43,23.75,27.26,11999400,25.64
2009-04-20,27.50,27.63,25.23,25.27,10274400,23.77
2009-04-17,27.73,28.85,26.99,28.22,13378800,26.54
2009-04-16,28.75,28.92,26.89,27.77,10613000,26.12
2009-04-15,26.09,28.33,25.20,28.17,12478700,26.50
2009-04-14,28.55,29.41,26.25,26.44,15692100,24.87
2009-04-13,26.30,29.34,26.01,28.79,12003200,27.08
2009-04-09,25.89,27.55,25.55,27.02,17835200,25.41
2009-04-08,26.30,26.98,23.78,24.73,15415800,23.26
2009-04-07,24.51,24.75,24.07,24.16,10261400,22.72
2009-04-06,24.72,25.58,24.38,25.10,10747400,23.61
2009-04-03,24.69,25.75,24.26,25.34,13237900,23.83
2009-04-02,24.98,25.44,24.43,24.69,15123800,23.22
2009-04-01,21.73,23.60,21.25,23.43,13477300,22.04
2009-03-31,21.92,23.28,21.77,22.77,17693900,21.42
2009-03-30,23.10,23.15,21.26,21.50,13145000,20.22
2009-03-27,24.21,25.34,24.20,24.49,11798200,23.03
2009-03-26,24.40,25.50,23.77,25.20,19591500,23.70
2009-03-25,23.82,24.66,22.47,24.60,19053300,23.14
2009-03-24,23.03,24.59,22.70,23.21,17247500,21.83
2009-03-23,22.63,24.80,21.71,24.51,20075100,23.05
2009-03-20,22.54,22.91,20.42,20.78,24877700,19.54
2009-03-19,25.81,26.49,22.21,22.39,25024000,21.06
2009-03-18,21.91,26.73,21.25,25.56,31192100,24.04
2009-03-17,19.24,21.25,18.70,21.19,18621100,19.93
2009-03-16,18.26,21.80,17.75,19.17,29707600,18.03
2009-03-13,17.49,18.12,16.07,17.74,19592000,16.69
2009-03-12,14.99,17.48,14.32,17.30,24741800,16.27
2009-03-11,15.51,16.83,13.93,15.27,23126500,14.36
2009-03-10,13.24,15.34,12.91,15.27,26799000,14.36
2009-03-09,11.76,13.07,11.52,12.48,17538400,11.74
2009-03-06,12.35,12.96,11.37,12.22,25095400,11.49
2009-03-05,13.90,14.00,11.44,12.10,29930100,11.38
2009-03-04,14.48,15.49,12.78,14.72,33751900,13.84
2009-03-03,17.05,17.37,13.41,13.72,34320400,12.90
2009-03-02,17.24,18.86,16.38,16.51,18547900,15.53
2009-02-27,20.75,21.40,17.68,18.46,29638900,17.36
2009-02-26,23.10,24.50,22.02,23.99,18336100,22.56
2009-02-25,23.05,23.05,20.48,22.05,11530300,20.74
2009-02-24,20.35,23.41,19.51,23.30,14713400,21.91
2009-02-23,22.24,22.48,20.27,20.34,11044500,19.13
2009-02-20,21.28,21.92,19.43,21.43,17559300,20.16
2009-02-19,24.65,25.00,22.06,22.22,12188000,20.90
2009-02-18,24.94,25.23,23.43,24.20,9194000,22.76
2009-02-17,25.63,25.69,24.07,24.09,10608200,22.66
2009-02-13,27.69,28.46,26.77,26.80,6693500,25.21
2009-02-12,27.28,28.35,26.36,28.09,8166700,26.42
2009-02-11,28.55,28.61,26.83,27.86,7222300,26.20
2009-02-10,29.87,30.65,27.30,27.53,13510800,25.89
2009-02-09,31.59,32.37,30.42,31.28,9041800,29.42
2009-02-06,30.01,31.65,30.01,31.24,11145200,29.38
2009-02-05,29.16,31.94,28.82,30.74,9971800,28.91
2009-02-04,29.66,30.72,28.64,29.60,10840100,27.84
2009-02-03,29.56,29.91,28.35,28.52,8789800,26.82
2009-02-02,28.25,29.74,27.74,29.06,7001800,27.33
2009-01-30,30.20,31.01,28.23,28.73,9049600,27.02
2009-01-29,31.41,31.87,29.87,30.03,9955100,28.24
2009-01-28,29.61,34.08,29.61,33.27,14004800,31.29
2009-01-27,27.01,27.75,26.27,27.68,7355600,26.03
2009-01-26,27.17,28.98,25.79,26.72,9027300,25.13
2009-01-23,24.60,27.39,23.35,26.63,8102500,25.05
2009-01-22,26.33,27.40,24.54,25.50,13289100,23.98
2009-01-21,24.52,28.76,24.45,28.25,12699300,26.57
2009-01-20,27.03,27.64,23.75,23.82,16910900,22.40
2009-01-16,28.92,29.88,27.51,28.44,8665700,26.75
2009-01-15,27.58,29.67,26.31,28.04,10892200,26.37
2009-01-14,28.38,29.00,26.66,27.55,11316300,25.91
2009-01-13,29.30,30.61,28.73,29.32,7235300,27.58
2009-01-12,31.63,31.85,28.50,29.06,8596700,27.33
2009-01-09,33.07,33.25,31.60,31.87,5623700,29.98
2009-01-08,32.93,33.34,32.09,33.14,6394000,31.17
2009-01-07,34.80,34.80,31.90,32.44,7819900,30.51
2009-01-06,36.00,37.39,35.25,35.61,9388800,33.49
2009-01-05,36.14,36.67,34.81,35.49,6263000,33.38
2009-01-02,35.27,36.24,33.39,35.97,6082600,33.83
2008-12-31,34.68,35.50,33.52,34.86,5293400,32.79
2008-12-30,33.12,35.10,33.00,34.62,4844900,32.56
2008-12-29,33.22,33.99,31.64,33.03,3747400,31.07
2008-12-26,32.71,34.44,32.67,33.23,2219200,31.25
2008-12-24,31.51,32.58,31.20,32.51,2309100,30.58
2008-12-23,33.13,34.57,31.10,31.45,8361500,29.58
2008-12-22,37.18,37.18,31.91,32.88,10695200,30.93
2008-12-19,36.41,37.92,34.82,37.41,17705200,35.19
2008-12-18,34.13,38.62,33.19,36.07,15260200,33.93
2008-12-17,32.79,35.47,32.75,33.89,9958900,31.88
2008-12-16,30.49,34.62,30.05,34.43,12311800,32.38
2008-12-15,30.94,31.36,29.12,29.39,8448700,27.64
2008-12-12,28.90,30.30,28.50,29.94,8948900,28.16
2008-12-11,30.62,32.04,29.77,30.09,9489000,28.30
2008-12-10,32.72,33.15,30.74,31.54,9729600,29.66
2008-12-09,29.62,34.78,29.62,32.00,15661100,30.10
2008-12-08,31.68,33.00,29.68,30.03,19346000,28.24
2008-12-05,25.66,30.99,25.50,30.76,16516800,28.93
2008-12-04,25.49,26.90,24.64,25.12,8901000,23.63
2008-12-03,22.31,26.40,22.13,26.21,17096000,24.65
2008-12-02,25.43,25.90,21.59,23.42,14780100,22.03
2008-12-01,27.69,27.89,24.62,24.93,12239300,23.45
2008-11-28,26.38,28.95,25.80,28.76,4986600,27.05
2008-11-26,23.24,26.79,22.80,26.41,11059600,24.84
2008-11-25,24.07,26.63,22.19,24.06,15773500,22.63
2008-11-24,19.52,23.02,18.90,23.00,18287500,21.63
2008-11-21,17.15,18.61,15.72,18.48,18612800,17.38
2008-11-20,18.38,18.87,15.72,16.48,25346100,15.50
2008-11-19,20.18,21.05,18.67,19.00,21392300,17.87
2008-11-18,22.68,22.78,17.44,20.72,44279800,19.49
2008-11-17,26.95,27.30,22.23,22.23,13513600,20.91
2008-11-14,28.50,31.20,27.39,28.14,10654900,26.47
2008-11-13,28.51,29.43,25.00,28.94,12807800,27.22
2008-11-12,29.51,30.42,27.50,28.00,8320800,26.34
2008-11-11,32.42,32.76,28.94,30.55,8595600,28.73
2008-11-10,35.25,37.00,32.21,33.11,6971900,31.14
2008-11-07,32.66,35.15,32.23,34.34,7060500,32.30
2008-11-06,34.92,36.89,31.61,32.24,7948700,30.32
2008-11-05,37.24,40.14,35.34,35.75,10685000,32.93
2008-11-04,37.56,39.33,35.86,37.50,13286200,34.54
2008-11-03,33.63,36.85,32.66,36.14,14564300,33.29
2008-10-31,31.37,35.03,29.58,33.22,19140000,30.60
2008-10-30,30.56,33.73,28.00,30.20,20977700,27.82
2008-10-29,30.00,32.59,28.81,29.55,13849600,27.22
2008-10-28,27.56,30.32,25.14,30.23,15096100,27.84
2008-10-27,28.64,29.31,26.16,26.18,12699600,24.11
2008-10-24,25.00,31.44,25.00,29.80,16628300,27.45
2008-10-23,30.44,30.77,26.50,27.84,16944600,25.64
2008-10-22,31.51,32.16,29.09,30.04,8906000,27.67
2008-10-21,32.07,33.96,31.80,32.64,7178600,30.06
2008-10-20,30.18,33.40,28.78,33.03,10676400,30.42
2008-10-17,32.51,33.87,30.92,31.14,15504700,28.68
2008-10-16,34.67,35.32,28.72,34.31,15737300,31.60
2008-10-15,37.05,37.64,32.86,34.17,14286300,31.47
2008-10-14,40.95,43.36,36.45,37.95,18964800,34.96
2008-10-13,32.50,38.47,31.03,38.09,19575100,35.08
2008-10-10,26.82,31.04,26.35,30.25,31630600,27.86
2008-10-09,28.91,29.47,26.49,28.00,68646200,25.79
2008-10-08,29.35,33.86,25.76,27.00,24042000,24.87
2008-10-07,44.46,45.31,36.87,36.87,10508600,33.96
2008-10-06,42.33,45.74,40.25,44.32,11128300,40.82
2008-10-03,43.84,47.00,41.92,42.13,13781900,38.81
2008-10-02,47.29,47.29,36.86,40.96,24057200,37.73
2008-10-01,54.22,54.22,46.07,48.15,11289700,44.35
2008-09-30,47.52,56.00,46.20,56.00,9453000,51.58
2008-09-29,51.31,53.71,43.75,43.75,10324000,40.30
2008-09-26,53.80,56.15,50.09,53.81,8361300,49.56
2008-09-25,54.98,56.69,54.28,56.32,5347600,51.88
2008-09-24,56.86,56.86,53.50,53.90,7535100,49.65
2008-09-23,56.94,59.21,55.00,55.86,10574800,51.45
2008-09-22,60.20,60.92,54.15,58.01,13779200,53.43
2008-09-19,63.82,65.50,59.50,60.24,29883200,55.49
2008-09-18,52.79,63.00,52.44,63.00,26563700,58.03
2008-09-17,56.16,56.16,51.75,52.08,16192900,47.97
2008-09-16,52.95,56.91,51.01,56.89,21438600,52.40
2008-09-15,53.05,56.50,53.05,53.71,15647700,49.47
2008-09-12,57.25,57.95,55.79,56.50,13955900,52.04
2008-09-11,56.99,59.28,55.12,58.60,49199600,53.98
2008-09-10,57.13,57.42,55.20,57.00,29934000,52.50
2008-09-09,58.12,58.39,56.00,56.05,20658600,51.63
2008-09-08,57.57,58.17,55.83,58.09,16598600,53.51
2008-09-05,52.99,55.11,52.64,55.07,8924500,50.72
2008-09-04,54.85,55.21,53.43,53.53,9651700,49.31
2008-09-03,54.87,55.29,53.94,55.21,13052100,50.85
2008-09-02,55.00,55.99,54.60,55.19,10012800,50.83
2008-08-29,53.98,54.90,53.90,54.20,4515100,49.92
2008-08-28,53.15,54.43,52.94,54.40,6943600,50.11
2008-08-27,51.61,52.81,51.50,52.64,4810200,48.49
2008-08-26,51.05,52.04,50.78,51.77,5673300,47.68
2008-08-25,51.82,51.95,51.08,51.30,5258700,47.25
2008-08-22,51.38,52.86,51.38,52.75,3614800,48.59
2008-08-21,49.97,51.70,49.97,51.14,5858500,47.10
2008-08-20,51.52,51.52,50.10,51.18,11237300,47.14
2008-08-19,52.88,52.88,51.13,51.37,7085000,47.32
2008-08-18,54.18,54.19,53.06,53.20,6174300,49.00
2008-08-15,53.46,54.63,53.02,54.07,9012200,49.80
2008-08-14,51.25,53.61,51.06,53.18,5823900,48.98
2008-08-13,52.40,52.45,50.99,51.64,7143800,47.56
2008-08-12,53.22,53.91,52.45,52.81,13974500,48.64
2008-08-11,52.50,54.60,52.27,54.06,8569800,49.79
2008-08-08,50.63,53.32,50.63,53.28,7024800,49.08
2008-08-07,51.76,52.11,50.76,51.15,6402200,47.11
2008-08-06,52.40,52.67,51.82,52.40,4379900,48.26
2008-08-05,51.23,52.82,50.76,52.76,6904800,48.60
2008-08-04,50.62,51.02,50.08,50.58,10056600,46.59
2008-08-01,50.99,51.23,50.02,50.79,5303900,46.78
2008-07-31,51.15,51.78,50.56,50.77,7621800,46.76
2008-07-30,50.45,52.00,49.65,51.78,13797700,47.69
2008-07-29,50.57,52.83,50.39,52.81,8477900,48.64
2008-07-28,51.57,52.71,50.27,50.29,5638000,46.32
2008-07-25,52.70,52.94,51.40,52.01,5451800,47.91
2008-07-24,53.73,54.34,52.23,52.64,6347500,48.49
2008-07-23,53.79,54.39,52.77,53.87,10493400,49.62
2008-07-22,51.47,53.86,50.80,53.83,7549500,49.58
2008-07-21,51.68,52.40,51.28,51.64,4433600,47.56
2008-07-18,52.12,52.17,50.62,51.57,6353000,47.50
2008-07-17,51.22,52.33,50.46,51.97,6140600,47.87
2008-07-16,48.66,51.02,48.01,50.96,7273100,46.94
2008-07-15,49.90,50.18,47.73,48.50,7785500,44.67
2008-07-14,51.58,52.24,49.95,50.10,5518700,46.15
2008-07-11,52.14,52.44,50.62,51.06,6633500,47.03
2008-07-10,52.53,53.09,51.86,52.46,8047400,48.32
2008-07-09,54.08,54.50,52.52,52.61,7675900,48.46
2008-07-08,52.52,54.20,52.24,53.91,6308200,49.66
2008-07-07,52.87,53.66,52.06,52.32,4932400,48.19
2008-07-03,53.04,53.77,52.52,52.75,3280800,48.59
2008-07-02,52.70,54.08,52.57,52.69,5990400,48.53
2008-07-01,52.07,53.06,51.19,52.53,8236800,48.38
2008-06-30,53.52,53.89,52.61,52.77,5539200,48.61
2008-06-27,54.83,55.11,53.62,53.80,6314900,49.55
2008-06-26,55.87,56.72,54.58,54.71,4924800,50.39
2008-06-25,55.61,57.40,55.61,56.35,4647500,51.90
2008-06-24,55.70,56.38,55.01,55.49,5092700,51.11
2008-06-23,57.04,57.40,55.55,55.72,5156200,51.32
2008-06-20,57.93,58.56,56.81,56.90,5206800,52.41
2008-06-19,56.59,58.57,55.89,58.37,5800600,53.76
2008-06-18,57.00,57.75,56.30,56.71,4353200,52.23
2008-06-17,59.13,59.38,57.34,57.48,3486500,52.94
2008-06-16,59.28,59.41,58.03,58.94,5382900,54.29
2008-06-13,58.19,59.89,57.92,59.79,6828600,55.07
2008-06-12,56.89,58.76,56.70,57.92,6283100,53.35
2008-06-11,57.93,57.98,56.09,56.09,4697000,51.66
2008-06-10,56.76,58.24,56.76,57.93,4372200,53.36
2008-06-09,57.51,57.86,56.75,57.05,4696100,52.55
2008-06-06,59.34,59.34,56.83,56.99,5709000,52.49
2008-06-05,59.17,59.80,58.86,59.72,3195300,55.01
2008-06-04,59.37,60.06,58.75,59.07,3609400,54.41
2008-06-03,59.37,60.06,59.08,59.61,4755500,54.91
2008-06-02,59.68,59.87,58.51,59.28,3663700,54.60
2008-05-30,60.12,60.69,59.61,60.03,3740900,55.29
2008-05-29,59.73,60.73,59.55,60.57,3889300,55.79
2008-05-28,60.26,60.30,59.26,59.85,4247800,55.13
2008-05-27,59.00,59.44,58.69,59.17,3481900,54.50
2008-05-23,59.20,59.50,58.62,58.87,2765300,54.22
2008-05-22,59.30,62.26,59.18,59.61,4664900,54.91
2008-05-21,60.55,60.77,59.14,59.16,3870500,54.49
2008-05-20,61.20,61.20,59.98,60.29,4278800,55.53
2008-05-19,61.73,61.92,61.07,61.37,4487900,56.53
2008-05-16,62.35,62.46,61.67,61.77,3703100,56.90
2008-05-15,61.81,62.36,61.52,62.30,3617400,57.38
2008-05-14,61.83,62.86,61.31,61.78,3046800,56.90
2008-05-13,62.10,62.30,61.25,61.31,4850000,56.47
2008-05-12,60.36,62.07,60.18,62.05,4439900,57.15
2008-05-09,59.53,61.28,59.43,60.08,2947300,55.34
2008-05-08,61.55,61.59,60.07,60.37,3392400,55.61
2008-05-07,62.29,62.54,60.88,61.10,4816900,56.28
2008-05-06,61.11,62.88,60.33,62.36,4019900,57.44
2008-05-05,62.17,62.19,61.19,61.72,2941600,56.85
2008-05-02,62.50,63.50,61.92,62.17,3855400,57.26
2008-05-01,60.99,62.18,60.61,61.94,3875600,57.05
2008-04-30,61.29,61.87,60.70,60.85,3988100,56.05
2008-04-29,61.17,61.64,61.04,61.31,3711700,56.47
2008-04-28,60.78,61.87,60.49,61.27,5279000,56.43
2008-04-25,60.38,61.29,60.06,60.82,4347000,56.02
2008-04-24,59.65,60.66,59.56,60.20,5722400,55.45
2008-04-23,58.91,60.48,58.84,59.43,6287800,54.74
2008-04-22,60.08,60.40,59.30,59.63,4445800,54.92
2008-04-21,61.64,61.64,59.98,60.37,5797500,55.61
2008-04-18,62.78,63.60,61.23,61.66,5977100,56.79
2008-04-17,61.68,62.76,61.41,62.12,4118000,57.22
2008-04-16,61.23,62.12,61.15,62.07,4018200,57.17
2008-04-15,60.80,61.33,60.24,60.55,3863200,55.77
2008-04-14,60.86,61.09,60.30,60.53,3956200,55.75
2008-04-11,61.03,61.99,60.90,61.00,3322100,56.19
2008-04-10,61.96,62.32,61.25,61.80,3019100,56.92
2008-04-09,62.17,62.50,61.83,61.87,3343400,56.99
2008-04-08,61.23,62.64,61.23,62.01,4082400,57.12
2008-04-07,62.11,62.36,61.28,61.54,4000400,56.68
2008-04-04,62.01,62.35,61.60,61.76,3906700,56.89
2008-04-03,61.69,62.54,61.55,62.01,4417600,57.12
2008-04-02,62.69,63.19,62.02,62.18,3916100,57.27
2008-04-01,60.79,62.98,60.63,62.88,5958700,57.92
2008-03-31,59.74,60.74,59.05,60.26,4901500,55.50
2008-03-28,60.10,60.69,59.20,59.35,4781100,54.67
2008-03-27,60.98,61.46,59.93,60.32,4168500,55.56
2008-03-26,60.83,61.17,59.65,60.22,5219200,55.47
2008-03-25,61.62,61.88,60.50,61.26,4478100,56.43
2008-03-24,60.32,62.53,60.32,61.52,6391500,56.66
2008-03-20,58.46,60.74,58.44,60.20,11951600,55.45
2008-03-19,59.58,60.71,58.43,58.47,5855800,53.86
2008-03-18,57.47,59.59,56.86,59.58,7485400,54.88
2008-03-17,55.25,57.44,55.05,56.51,6901300,52.05
2008-03-14,57.70,58.11,56.09,56.49,8416400,52.03
2008-03-13,56.79,58.03,56.25,57.57,6481000,53.03
2008-03-12,58.78,59.43,57.58,57.70,5197200,53.15
2008-03-11,57.56,60.50,56.85,58.54,7020100,53.92
2008-03-10,56.63,57.22,56.00,56.40,10640500,51.95
2008-03-07,56.17,57.76,55.96,56.47,5280200,52.01
2008-03-06,57.40,57.40,56.50,56.67,5502800,52.20
2008-03-05,57.82,58.93,57.03,57.71,4667000,53.16
2008-03-04,57.08,57.84,56.52,57.55,5083000,53.01
2008-03-03,58.07,58.89,56.76,57.84,4417700,53.28
2008-02-29,59.49,59.74,57.99,58.26,6872600,53.66
2008-02-28,60.70,60.93,59.98,60.27,4046700,55.51
2008-02-27,60.02,61.93,59.89,61.45,4841100,56.60
2008-02-26,59.61,60.83,59.54,60.51,5295900,55.73
2008-02-25,59.96,60.35,58.82,59.95,7493200,55.22
2008-02-22,59.19,60.04,58.37,59.99,4732700,55.26
2008-02-21,59.28,60.27,59.10,59.15,4815400,54.48
2008-02-20,58.00,59.34,57.66,59.11,5737600,54.45
2008-02-19,58.81,59.59,58.10,58.90,4188400,54.25
2008-02-15,57.65,58.44,56.72,58.25,4283700,53.65
2008-02-14,58.64,59.09,57.78,57.93,4386400,53.36
2008-02-13,58.40,58.93,57.87,58.74,4199200,54.10
2008-02-12,56.38,58.34,56.35,58.07,7584700,53.49
2008-02-11,57.82,57.82,55.22,55.81,9443100,51.41
2008-02-08,59.88,59.88,57.44,57.72,7856400,53.16
2008-02-07,58.23,60.29,57.63,60.08,10364400,55.34
2008-02-06,57.36,57.72,55.88,56.35,7121200,51.90
2008-02-05,58.30,58.47,56.52,56.70,6849500,52.23
2008-02-04,60.08,60.30,59.06,59.45,3738700,54.76
2008-02-01,59.10,60.30,58.51,60.30,5490000,55.54
2008-01-31,56.71,59.81,56.36,58.88,7420200,54.23
2008-01-30,58.20,59.75,57.33,57.53,6182200,52.99
2008-01-29,57.35,58.43,56.71,58.39,4411100,53.78
2008-01-28,54.81,56.86,54.45,56.81,4775600,52.33
2008-01-25,57.10,57.92,54.38,54.62,6155400,50.31
2008-01-24,55.70,56.80,55.39,56.44,6293800,51.99
2008-01-23,54.00,55.62,52.46,55.29,11450400,50.93
2008-01-22,54.00,57.58,52.70,55.43,13149200,51.06
2008-01-18,58.88,59.00,54.77,57.43,14602300,52.90
2008-01-17,60.95,60.95,57.81,58.26,8443700,53.66
2008-01-16,60.00,61.83,60.00,60.65,7982400,55.86
2008-01-15,60.59,61.00,59.75,59.86,4631000,55.14
2008-01-14,60.16,60.23,59.14,60.10,3512300,55.36
2008-01-11,59.29,60.50,58.50,59.56,5674000,54.86
2008-01-10,58.00,60.67,57.94,60.04,5900400,55.30
2008-01-09,57.89,58.72,57.11,58.55,8058300,53.93
2008-01-08,59.83,60.08,57.48,57.75,5752700,53.19
2008-01-07,59.17,60.19,58.77,59.65,6095800,54.94
2008-01-04,59.19,59.42,58.13,58.93,5084100,54.28
2008-01-03,59.55,60.09,59.15,59.76,4020400,55.04
2008-01-02,61.25,61.41,59.01,59.24,11169000,54.56
2007-12-31,61.16,62.05,60.98,61.62,2748200,56.76
2007-12-28,62.18,62.49,61.33,61.47,2341200,56.62
2007-12-27,62.28,62.90,61.11,61.17,2432500,56.34
2007-12-26,63.01,63.25,62.17,63.00,1933800,58.03
2007-12-24,62.40,63.59,61.95,63.45,1123800,58.44
2007-12-21,61.44,62.29,61.19,62.13,4649200,57.23
2007-12-20,61.27,61.98,59.73,60.61,3595100,55.83
2007-12-19,61.00,62.22,60.38,60.90,3399500,56.09
2007-12-18,61.16,61.57,59.85,60.98,3834600,56.17
2007-12-17,61.80,61.80,60.45,60.60,3202300,55.82
2007-12-14,61.75,63.38,61.75,61.94,3475200,57.05
2007-12-13,62.47,62.96,60.75,62.84,6053000,57.88
2007-12-12,63.81,65.16,61.52,62.66,5483200,57.71
2007-12-11,65.43,65.82,62.37,62.52,4906300,57.59
2007-12-10,65.22,66.36,64.67,65.24,2785000,60.09
2007-12-07,64.44,66.10,64.44,65.17,4784600,60.03
2007-12-06,63.77,64.60,63.30,64.10,4143000,59.04
2007-12-05,63.95,64.69,63.10,63.79,4231700,58.76
2007-12-04,64.26,65.00,62.80,63.29,4520600,58.30
2007-12-03,64.75,64.99,63.32,64.78,4574900,59.67
2007-11-30,65.38,67.21,65.06,65.59,6437600,60.41
2007-11-29,65.39,65.39,64.31,64.85,6398100,59.73
2007-11-28,62.89,65.61,59.90,65.47,7930300,60.30
2007-11-27,60.65,62.66,60.65,62.55,6697600,57.61
2007-11-26,61.90,61.90,60.33,60.46,5274300,55.69
2007-11-23,61.38,62.20,61.05,61.77,2326800,56.90
2007-11-21,61.80,62.39,60.35,61.10,6175100,56.28
2007-11-20,62.25,63.47,61.42,62.44,6648800,57.51
2007-11-19,63.68,64.00,62.17,62.65,5754400,57.71
2007-11-16,65.40,65.40,63.13,63.97,6249600,58.92
2007-11-15,66.00,66.00,64.22,64.83,4960300,59.71
2007-11-14,66.62,67.50,65.71,66.17,3624200,60.95
2007-11-13,65.10,66.16,64.67,66.09,3797500,60.87
2007-11-12,64.04,66.06,63.80,64.44,4075100,59.35
2007-11-09,64.17,65.50,63.53,64.28,4567300,59.21
2007-11-08,63.21,65.39,62.75,65.16,6119500,60.02
2007-11-07,65.39,65.39,62.61,63.16,4942800,58.18
2007-11-06,65.86,66.03,63.77,65.36,3801300,60.20
2007-11-05,62.75,65.58,62.75,64.88,3840100,59.76
2007-11-02,65.39,65.56,61.83,63.99,5933500,58.94
2007-11-01,67.00,67.47,65.44,65.53,4615300,59.68
2007-10-31,68.99,69.05,67.50,68.85,3852300,62.70
2007-10-30,68.87,69.57,68.32,68.64,1969500,62.51
2007-10-29,69.96,70.08,68.94,69.41,1561000,63.21
2007-10-26,69.55,70.00,68.13,69.67,3042100,63.45
2007-10-25,67.40,68.98,66.93,68.68,5047900,62.55
2007-10-24,67.19,67.67,64.97,67.07,4256600,61.08
2007-10-23,67.68,67.94,66.76,67.50,1768300,61.47
2007-10-22,65.30,67.74,65.23,67.41,2638100,61.39
2007-10-19,67.38,67.70,65.51,65.65,3519700,59.79
2007-10-18,67.32,68.32,67.12,67.83,2179300,61.77
2007-10-17,68.80,69.14,66.46,67.80,2945600,61.74
2007-10-16,68.68,68.72,67.22,67.61,2574700,61.57
2007-10-15,70.13,70.17,68.17,68.68,2974000,62.55
2007-10-12,69.68,70.26,69.40,70.12,1692500,63.86
2007-10-11,70.63,70.91,69.36,69.76,2836700,63.53
2007-10-10,70.40,70.50,69.67,70.15,2097500,63.88
2007-10-09,70.85,71.10,69.96,70.62,2092000,64.31
2007-10-08,71.04,71.13,70.35,70.54,1276300,64.24
2007-10-05,70.25,71.23,70.15,70.87,1941200,64.54
2007-10-04,69.27,70.08,69.17,69.72,1729600,63.49
2007-10-03,69.75,69.83,68.80,69.00,2795200,62.84
2007-10-02,70.58,70.71,69.93,70.09,2497900,63.83
2007-10-01,68.94,71.09,68.94,70.65,3252900,64.34
2007-09-28,70.00,70.27,69.54,69.73,2598200,63.50
2007-09-27,69.82,70.10,69.42,69.88,2161900,63.64
2007-09-26,69.78,69.90,68.85,69.69,3092900,63.47
2007-09-25,68.05,68.71,67.73,68.56,3425000,62.44
2007-09-24,68.95,69.35,68.39,68.52,2709300,62.40
2007-09-21,68.73,69.50,68.33,69.19,4024600,63.01
2007-09-20,69.74,69.74,68.11,68.33,3516100,62.23
2007-09-19,69.13,70.00,68.76,69.92,4709600,63.67
2007-09-18,64.64,68.68,64.50,68.53,4949400,62.41
2007-09-17,64.38,64.72,63.85,64.44,1986900,58.68
2007-09-14,64.30,64.75,63.96,64.66,2485700,58.88
2007-09-13,64.24,64.83,64.10,64.68,2679000,58.90
2007-09-12,64.02,64.20,63.42,63.90,3116700,58.19
2007-09-11,63.37,64.39,63.28,64.03,2494200,58.31
2007-09-10,64.00,64.18,63.20,63.48,3049900,57.81
2007-09-07,63.35,64.14,63.00,63.52,3591200,57.85
2007-09-06,64.29,65.49,63.94,64.36,4364700,58.61
2007-09-05,64.78,65.07,63.99,64.48,3580300,58.72
2007-09-04,64.16,65.75,63.87,65.37,4301700,59.53
2007-08-31,63.90,64.88,63.00,64.05,3868400,58.33
2007-08-30,63.89,64.20,63.12,63.40,4044000,57.74
2007-08-29,63.69,64.11,63.01,63.91,5374700,58.20
2007-08-28,66.17,66.27,63.17,63.26,4818800,57.61
2007-08-27,66.00,66.90,66.00,66.11,2267600,60.21
2007-08-24,66.62,66.89,65.44,66.76,3276000,60.80
2007-08-23,66.95,67.08,65.98,66.70,3871300,60.74
2007-08-22,64.58,67.40,64.51,66.76,5437100,60.80
2007-08-21,63.25,64.80,63.23,63.86,2995400,58.16
2007-08-20,64.64,64.74,62.88,63.73,3613200,58.04
2007-08-17,63.31,64.68,61.71,64.64,7555300,58.87
2007-08-16,59.45,61.39,58.48,61.02,6657600,55.57
2007-08-15,60.75,62.28,59.50,59.66,4451900,54.33
2007-08-14,63.50,63.60,61.26,61.26,4305200,55.79
2007-08-13,62.50,63.82,62.50,62.77,3500000,57.16
2007-08-10,59.98,62.96,59.59,62.08,5326200,56.54
2007-08-09,63.55,64.80,60.58,60.59,6849300,55.18
2007-08-08,64.47,65.64,63.68,65.00,5636500,59.19
2007-08-07,63.35,65.00,62.92,64.46,5552400,58.70
2007-08-06,61.50,63.71,60.11,63.45,6389500,57.78
2007-08-03,63.89,63.89,60.89,60.99,7619000,55.54
2007-08-02,63.00,64.01,62.50,63.70,7384100,58.01
2007-08-01,60.95,62.03,59.28,61.82,10381600,56.30
2007-07-31,60.74,61.82,59.95,60.22,6734400,54.84
2007-07-30,59.90,60.55,58.98,60.22,4899800,54.84
2007-07-27,61.18,61.55,59.32,59.62,6273800,54.29
2007-07-26,63.50,63.50,60.90,61.30,7179400,55.82
2007-07-25,63.70,64.17,63.10,63.94,4157700,58.23
2007-07-24,63.95,64.16,63.19,63.36,4922500,57.70
2007-07-23,63.90,64.50,63.59,64.16,2734900,58.43
2007-07-20,63.00,64.17,62.66,63.72,6334600,58.03
2007-07-19,63.53,63.70,62.95,63.05,4276500,57.42
2007-07-18,63.90,64.49,62.78,63.47,4111400,57.80
2007-07-17,64.90,64.90,64.11,64.11,2546700,58.38
2007-07-16,65.07,65.44,64.80,64.89,1999600,59.09
2007-07-13,64.95,65.69,64.76,65.32,2443700,59.49
2007-07-12,64.40,65.04,63.99,65.00,3057900,59.19
2007-07-11,62.97,64.06,62.88,64.06,2563100,58.34
2007-07-10,64.02,64.06,62.88,62.95,3773200,57.33
2007-07-09,65.00,65.12,64.38,64.51,1472800,58.75
2007-07-06,64.60,64.92,64.29,64.88,1416400,59.08
2007-07-05,65.38,65.56,64.50,64.75,2936200,58.97
2007-07-03,65.60,65.74,65.29,65.60,1007400,59.74
2007-07-02,65.11,65.65,64.95,65.58,2782900,59.72
2007-06-29,64.78,65.14,64.00,64.48,2962800,58.72
2007-06-28,65.01,65.34,64.43,64.75,2311900,58.97
2007-06-27,64.10,65.08,63.88,65.01,3138300,59.20
2007-06-26,64.17,65.16,64.17,64.68,3597100,58.90
2007-06-25,63.85,65.11,63.46,64.02,6350800,58.30
2007-06-22,64.33,64.62,63.65,63.76,4482600,58.06
2007-06-21,64.60,65.24,64.22,64.84,4276200,59.05
2007-06-20,66.38,66.38,64.92,64.98,5228600,59.18
2007-06-19,66.40,66.77,66.21,66.44,2870400,60.51
2007-06-18,66.70,66.97,66.45,66.59,1804800,60.64
2007-06-15,66.75,67.06,66.61,66.75,3702900,60.79
2007-06-14,66.16,66.65,65.93,66.31,2697000,60.39
2007-06-13,65.74,65.94,65.30,65.87,3318300,59.99
2007-06-12,65.75,66.26,65.28,65.52,2920300,59.67
2007-06-11,66.06,66.55,65.94,66.25,2078300,60.33
2007-06-08,65.65,66.09,65.29,66.01,3219000,60.11
2007-06-07,66.90,67.00,65.46,65.80,3560900,59.92
2007-06-06,67.59,67.90,66.92,66.99,2447700,61.01
2007-06-05,67.85,68.25,67.25,67.58,3022100,61.54
2007-06-04,68.10,68.39,67.82,68.11,1782600,62.03
2007-06-01,68.10,69.32,68.00,68.39,2023100,62.28
2007-05-31,68.46,68.70,67.99,68.00,1858400,61.93
2007-05-30,67.83,68.50,67.31,68.46,2431400,62.35
2007-05-29,68.31,68.50,67.59,67.82,1624100,61.76
2007-05-25,67.45,67.84,67.15,67.71,2042700,61.66
2007-05-24,67.90,68.23,67.25,67.37,3383000,61.35
2007-05-23,68.66,68.67,67.72,67.76,2914500,61.71
2007-05-22,68.35,69.04,68.16,68.85,2005500,62.70
2007-05-21,68.43,68.63,68.23,68.50,1955600,62.38
2007-05-18,68.63,68.66,68.21,68.42,2244000,62.31
2007-05-17,68.45,68.73,68.16,68.53,2031300,62.41
2007-05-16,69.10,69.35,68.37,68.88,2167000,62.73
2007-05-15,68.50,69.29,68.50,68.94,2808500,62.78
2007-05-14,68.63,69.00,68.09,68.24,2030100,62.14
2007-05-11,68.12,68.75,68.04,68.75,1920200,62.61
2007-05-10,68.84,68.90,67.82,68.02,2915300,61.94
2007-05-09,69.05,69.25,68.61,68.94,2937000,62.78
2007-05-08,69.00,69.13,68.55,69.04,3152500,62.87
2007-05-07,68.95,69.30,68.69,68.80,2680900,62.65
2007-05-04,68.63,68.92,68.20,68.55,3995100,62.43
2007-05-03,66.81,68.24,66.68,68.13,3649000,62.04
2007-05-02,66.75,67.10,65.81,66.77,3559500,60.81
2007-05-01,66.10,66.33,65.00,65.86,2837000,59.98
2007-04-30,65.70,66.29,65.47,65.70,2087900,59.83
2007-04-27,64.97,66.06,64.97,65.55,2551000,59.70
2007-04-26,64.74,66.04,64.23,65.84,1895100,59.96
2007-04-25,64.87,65.71,64.82,65.57,2169600,59.71
2007-04-24,65.97,65.97,64.18,64.52,1845700,58.76
2007-04-23,65.10,65.45,64.52,64.69,1887100,58.91
2007-04-20,64.98,65.23,64.66,65.09,2911000,59.28
2007-04-19,64.81,64.81,63.67,64.25,2607100,58.51
2007-04-18,63.86,64.30,63.83,64.10,2171500,58.37
2007-04-17,63.88,64.39,63.73,64.13,2016700,58.40
2007-04-16,63.60,64.14,63.48,63.88,1752100,58.17
2007-04-13,63.40,63.55,63.02,63.29,1548400,57.64
2007-04-12,63.25,63.61,62.80,63.57,2090300,57.89
2007-04-11,63.32,63.64,62.35,63.41,2525000,57.75
2007-04-10,63.80,63.98,63.53,63.55,1718100,57.87
2007-04-09,63.83,63.99,63.71,63.87,1174400,58.17
2007-04-05,63.44,63.94,63.24,63.83,1595600,58.13
2007-04-04,63.65,63.75,63.14,63.44,2109700,57.77
2007-04-03,63.59,63.86,63.42,63.75,2612100,58.06
2007-04-02,63.35,63.38,62.56,63.33,2422400,57.67
2007-03-30,63.44,63.75,62.56,63.15,2500000,57.51
2007-03-29,63.54,63.73,62.82,63.34,2233500,57.68
2007-03-28,63.40,63.75,62.95,63.36,2360300,57.70
2007-03-27,64.94,64.94,63.57,63.77,2893200,58.07
2007-03-26,63.75,64.27,63.19,64.22,3474700,58.48
2007-03-23,63.50,65.25,63.37,63.60,2204600,57.92
2007-03-22,63.80,63.99,63.23,63.46,2265800,57.79
2007-03-21,62.75,64.23,62.68,63.80,2330800,58.10
2007-03-20,62.55,63.02,62.47,63.00,2119000,57.37
2007-03-19,62.03,62.72,62.03,62.55,2001600,56.96
2007-03-16,62.32,62.40,61.57,61.77,3416600,56.25
2007-03-15,61.53,62.29,61.47,62.03,3326500,56.49
2007-03-14,60.95,61.79,60.37,61.61,4465600,56.11
2007-03-13,62.54,62.61,60.81,60.92,3068500,55.48
2007-03-12,62.90,63.05,62.55,63.05,1767100,57.42
2007-03-09,62.50,62.92,62.41,62.66,2214400,57.06
2007-03-08,62.20,62.64,62.00,62.16,1601400,56.61
2007-03-07,62.00,62.27,61.70,61.83,2262100,56.31
2007-03-06,61.87,62.35,61.39,62.23,2153800,56.67
2007-03-05,61.90,62.67,61.58,61.67,2494000,56.16
2007-03-02,62.95,63.12,62.17,62.48,2989800,56.90
2007-03-01,62.90,63.40,62.30,63.20,3254400,57.55
2007-02-28,62.91,63.50,62.67,63.16,4064000,57.52
2007-02-27,65.00,65.00,62.12,62.80,4439800,57.19
2007-02-26,65.26,65.55,65.07,65.32,1920800,59.49
2007-02-23,65.98,65.98,65.07,65.26,2406100,59.43
2007-02-22,65.50,66.25,65.50,65.92,2128900,60.03
2007-02-21,65.61,65.61,65.26,65.51,1662500,59.66
2007-02-20,64.95,65.71,64.52,65.61,1926400,59.75
2007-02-16,64.65,65.12,64.60,64.85,2617300,59.06
2007-02-15,65.16,65.32,64.35,64.92,2314400,59.12
2007-02-14,64.30,65.79,64.25,65.34,3824000,59.50
2007-02-13,63.80,64.97,63.50,64.85,3658100,59.06
2007-02-12,63.95,64.00,63.25,63.45,2456900,57.78
2007-02-09,64.10,64.44,62.89,63.32,2359200,57.66
2007-02-08,64.35,64.38,63.63,63.78,3157000,58.08
2007-02-07,63.65,64.31,63.50,64.21,2087200,58.47
2007-02-06,63.45,63.60,63.30,63.50,2105700,57.83
2007-02-05,63.25,63.42,63.08,63.26,1812900,57.61
2007-02-02,63.40,63.53,63.17,63.36,2065400,57.70
2007-02-01,62.88,63.26,62.50,63.16,2159300,57.52
2007-01-31,61.80,62.24,61.45,62.12,2289000,56.57
2007-01-30,61.80,61.98,61.54,61.88,1601700,56.35
2007-01-29,61.69,61.84,61.33,61.48,1972600,55.99
2007-01-26,61.97,62.00,60.99,61.47,2046300,55.98
2007-01-25,62.80,62.87,61.50,61.58,2193400,56.08
2007-01-24,61.76,62.79,61.74,62.75,2728300,57.15
2007-01-23,61.81,61.95,61.50,61.77,2061000,56.25
2007-01-22,61.62,61.90,61.36,61.60,2452300,56.10
2007-01-19,61.25,61.59,61.00,61.49,2370800,56.00
2007-01-18,61.50,61.70,60.83,61.25,3945100,55.78
2007-01-17,62.21,62.22,61.33,61.55,3621600,56.05
2007-01-16,61.95,62.36,61.66,62.21,3066900,56.65
2007-01-12,61.65,61.94,61.55,61.73,2283300,56.22
2007-01-11,61.66,61.75,61.08,61.61,4439400,56.11
2007-01-10,59.10,60.18,58.79,60.01,3611200,54.65
2007-01-09,59.81,60.01,58.74,59.10,3037100,53.82
2007-01-08,59.71,59.80,59.14,59.80,2371400,54.46
2007-01-05,60.51,60.52,59.51,59.80,2276700,54.46
2007-01-04,60.03,60.68,59.85,60.51,3145200,55.11
2007-01-03,59.62,60.53,59.53,60.15,3563200,54.78
2006-12-29,59.45,59.49,58.87,59.01,1596700,53.74
2006-12-28,59.52,59.68,59.10,59.50,1328600,54.19
2006-12-27,59.70,59.72,59.14,59.50,1160200,54.19
2006-12-26,58.95,59.48,58.71,59.34,1341800,54.04
2006-12-22,59.45,59.45,58.83,59.11,1336900,53.83
2006-12-21,59.40,59.71,58.95,59.20,2199500,53.91
2006-12-20,59.10,59.35,58.85,59.07,2171200,53.79
2006-12-19,58.62,59.24,58.38,59.16,2477300,53.88
2006-12-18,58.90,59.03,58.38,58.62,1863300,53.38
2006-12-15,58.68,58.86,58.58,58.73,3627300,53.48
2006-12-14,58.70,58.98,58.52,58.73,2243700,53.48
2006-12-13,58.30,58.38,57.92,58.30,1815900,53.09
2006-12-12,58.26,58.26,57.81,58.00,3349900,52.82
2006-12-11,57.87,58.16,57.76,58.13,2153100,52.94
2006-12-08,57.54,58.24,57.21,57.87,2579100,52.70
2006-12-07,58.15,58.36,57.29,57.54,3412800,52.40
2006-12-06,58.37,58.45,57.57,58.32,3324200,53.11
2006-12-05,58.41,58.87,58.09,58.58,2245500,53.35
2006-12-04,58.07,58.44,57.41,58.41,3202900,53.19
2006-12-01,58.98,58.98,57.39,58.06,2786400,52.87
2006-11-30,58.63,58.94,58.17,58.73,2216900,53.48
2006-11-29,58.65,58.87,58.01,58.45,2258800,53.23
2006-11-28,58.08,58.73,57.82,58.55,2594500,53.32
2006-11-27,58.26,58.30,57.75,58.08,1874900,52.89
2006-11-24,58.14,58.45,58.06,58.10,560500,52.91
2006-11-22,58.67,58.93,58.07,58.34,1570900,53.13
2006-11-21,59.30,59.30,58.57,58.67,1789600,53.43
2006-11-20,58.98,59.35,58.87,59.30,1544400,54.00
2006-11-17,58.84,59.04,58.66,58.98,2168200,53.71
2006-11-16,58.90,59.38,58.78,59.04,1498800,53.77
2006-11-15,58.46,58.88,58.21,58.58,1698900,53.35
2006-11-14,58.18,58.63,57.80,58.55,2412400,53.32
2006-11-13,57.94,58.35,57.69,58.13,1726700,52.94
2006-11-10,58.04,58.34,57.82,57.94,1921000,52.76
2006-11-09,57.60,57.79,57.45,57.51,1794200,52.37
2006-11-08,57.45,57.89,57.18,57.41,1916000,52.28
2006-11-07,57.40,57.98,57.27,57.75,1908400,52.59
2006-11-06,57.00,57.48,56.85,57.33,2557000,52.21
2006-11-03,57.57,57.57,56.71,56.98,1859100,51.89
2006-11-02,57.02,57.12,56.70,57.10,2606400,52.00
2006-11-01,57.88,58.09,57.31,57.60,2955500,51.92
2006-10-31,57.54,58.34,56.54,57.13,6543800,51.49
2006-10-30,58.70,59.42,58.70,58.95,2244000,53.13
2006-10-27,59.83,60.00,58.60,58.66,2437900,52.87
2006-10-26,59.31,59.86,59.14,59.83,1983600,53.93
2006-10-25,58.92,59.09,58.37,58.93,2453700,53.12
2006-10-24,58.55,58.78,58.37,58.75,2201700,52.95
2006-10-23,58.21,58.75,58.00,58.74,1520000,52.95
2006-10-20,58.30,58.71,58.05,58.46,2114600,52.69
2006-10-19,58.62,58.79,58.05,58.11,1654700,52.38
2006-10-18,58.40,58.91,57.79,58.75,4319500,52.95
2006-10-17,56.86,58.00,56.81,57.42,4217200,51.76
2006-10-16,56.80,57.26,56.57,57.13,2041100,51.49
2006-10-13,56.33,56.91,56.25,56.63,2971900,51.04
2006-10-12,56.70,56.82,56.29,56.45,3300900,50.88
2006-10-11,57.00,57.13,56.52,56.70,2924300,51.11
2006-10-10,57.55,57.63,56.82,56.99,1620600,51.37
2006-10-09,57.48,57.55,57.17,57.55,1208700,51.87
2006-10-06,57.25,57.48,57.00,57.36,1724900,51.70
2006-10-05,57.08,57.27,56.85,57.25,1776000,51.60
2006-10-04,56.56,57.38,56.42,57.35,3735100,51.69
2006-10-03,56.15,56.54,56.11,56.23,2466800,50.68
2006-10-02,56.68,56.68,56.08,56.27,1907800,50.72
2006-09-29,56.90,56.99,56.55,56.68,2687600,51.09
2006-09-28,56.97,57.01,56.50,56.70,2157600,51.11
2006-09-27,56.75,57.07,56.63,56.75,1976000,51.15
2006-09-26,57.42,57.80,56.68,57.08,3229000,51.45
2006-09-25,56.92,57.63,56.64,57.23,2451300,51.58
2006-09-22,56.28,56.80,56.28,56.57,2246400,50.99
2006-09-21,56.16,56.52,56.10,56.23,3037500,50.68
2006-09-20,55.88,56.28,55.42,56.15,3192000,50.61
2006-09-19,55.58,55.58,54.96,55.38,1611100,49.92
2006-09-18,55.85,55.94,55.30,55.58,2346300,50.10
2006-09-15,56.02,56.28,55.79,56.00,1804500,50.48
2006-09-14,55.90,56.12,55.45,55.76,1615600,50.26
2006-09-13,56.25,56.26,55.53,56.12,2259400,50.58
2006-09-12,56.15,56.37,55.75,56.37,2524500,50.81
2006-09-11,55.03,55.99,55.03,55.99,2484200,50.47
2006-09-08,54.60,55.14,54.39,55.02,2119200,49.59
2006-09-07,54.44,54.81,54.18,54.65,1518300,49.26
2006-09-06,53.62,54.96,53.27,54.32,1432800,48.96
2006-09-05,54.95,55.12,54.62,54.85,1067000,49.44
2006-09-01,55.03,55.19,54.82,55.10,1810900,49.66
2006-08-31,54.85,55.22,54.65,55.03,1712700,49.60
2006-08-30,55.25,55.25,54.69,54.80,1776100,49.39
2006-08-29,54.64,54.81,54.20,54.43,2670900,49.06
2006-08-28,54.14,54.91,54.14,54.87,1759800,49.46
2006-08-25,54.25,54.73,54.15,54.23,2023900,48.88
2006-08-24,54.50,54.82,54.36,54.58,2350600,49.20
2006-08-23,54.15,54.36,53.83,54.34,1893200,48.98
2006-08-22,54.18,54.18,53.59,53.94,1732600,48.62
2006-08-21,54.09,54.29,53.84,54.16,1627200,48.82
2006-08-18,54.21,54.49,54.01,54.09,1790800,48.75
2006-08-17,53.45,54.25,53.41,54.15,2237200,48.81
2006-08-16,54.20,54.25,53.50,53.54,1788700,48.26
2006-08-15,53.95,54.00,53.45,53.73,3771800,48.43
2006-08-14,53.15,54.35,53.13,53.85,2563700,48.54
2006-08-11,53.15,53.16,52.41,52.62,1782400,47.43
2006-08-10,51.87,53.67,51.87,53.30,4116100,48.04
2006-08-09,52.80,52.83,51.71,51.85,1739300,46.74
2006-08-08,52.85,52.97,52.31,52.44,2050500,47.27
2006-08-07,52.51,52.62,52.24,52.44,1730700,47.27
2006-08-04,52.65,53.14,52.32,52.51,2477900,47.33
2006-08-03,51.70,52.25,51.67,52.00,2761400,46.87
2006-08-02,52.66,52.71,52.12,52.23,3227800,47.08
2006-08-01,50.70,52.99,50.70,52.66,4230300,47.47
2006-07-31,52.10,52.22,51.52,52.00,3605000,46.87
2006-07-28,52.40,52.87,52.15,52.65,2173800,47.46
2006-07-27,52.40,52.67,51.87,51.96,2708000,46.83
2006-07-26,52.50,52.63,52.26,52.27,2632700,47.11
2006-07-25,52.73,52.82,52.25,52.63,2072400,47.44
2006-07-24,52.42,52.62,52.33,52.54,2406300,47.36
2006-07-21,52.75,53.00,52.11,52.42,2910600,47.25
2006-07-20,52.41,53.26,52.10,52.54,2553300,47.36
2006-07-19,50.30,52.80,50.27,52.41,3847700,47.24
2006-07-18,50.00,50.17,49.33,49.65,2555200,44.75
2006-07-17,50.04,50.35,49.78,50.09,1545000,45.15
2006-07-14,50.20,50.24,49.56,50.04,1383000,45.10
2006-07-13,50.95,51.13,50.20,50.27,1856600,45.31
2006-07-12,52.30,52.35,51.19,51.39,1446900,46.32
2006-07-11,51.95,52.34,51.60,52.26,1993800,47.10
2006-07-10,51.40,52.17,51.26,52.10,2766500,46.96
2006-07-07,51.15,51.33,50.84,50.90,1008900,45.88
2006-07-06,51.01,51.29,50.78,51.23,1498300,46.18
2006-07-05,51.20,51.50,50.77,51.04,1690600,46.01
2006-07-03,51.43,51.72,51.10,51.68,809800,46.58
2006-06-30,50.74,51.36,50.63,51.21,3616600,46.16
2006-06-29,50.05,50.97,49.83,50.73,2401400,45.73
2006-06-28,49.01,49.59,48.90,49.54,1662400,44.65
2006-06-27,49.85,49.91,48.89,48.92,2300700,44.09
2006-06-26,49.15,50.00,49.14,49.84,1506400,44.92
2006-06-23,48.90,49.28,48.66,49.08,1677300,44.24
2006-06-22,49.80,49.92,48.97,49.10,1938700,44.26
2006-06-21,49.77,50.10,49.59,49.80,2492500,44.89
2006-06-20,49.82,50.43,49.56,49.94,2202500,45.01
2006-06-19,50.21,50.52,49.38,49.56,2027100,44.67
2006-06-16,50.60,50.73,49.85,50.09,3476400,45.15
2006-06-15,49.86,51.21,49.70,51.01,2706700,45.98
2006-06-14,50.38,50.55,49.28,49.75,2847500,44.84
2006-06-13,50.98,51.23,50.29,50.53,3414600,45.55
2006-06-12,51.30,51.35,50.75,50.92,2672800,45.90
2006-06-09,51.50,51.74,51.12,51.22,2387700,46.17
2006-06-08,50.93,51.79,50.71,51.61,3458700,46.52
2006-06-07,51.75,51.76,50.89,50.93,3047400,45.91
2006-06-06,52.50,52.54,51.30,51.88,2324100,46.76
2006-06-05,52.27,52.83,51.95,51.99,3082800,46.86
2006-06-02,52.05,52.70,51.73,52.62,2487800,47.43
2006-06-01,51.50,52.32,51.23,52.14,2348500,47.00
2006-05-31,50.65,51.47,50.52,51.47,2724300,46.39
2006-05-30,51.80,51.99,50.31,50.34,2053600,45.37
2006-05-26,52.01,52.21,51.56,52.15,1835900,47.01
2006-05-25,51.70,51.85,51.41,51.61,1197400,46.52
2006-05-24,51.19,51.90,50.93,51.57,2937700,46.48
2006-05-23,51.55,51.95,51.29,51.29,1730600,46.23
2006-05-22,51.50,51.87,50.94,51.40,2463700,46.33
2006-05-19,50.95,51.70,50.73,51.50,2702400,46.42
2006-05-18,50.50,51.35,50.50,50.75,2037200,45.74
2006-05-17,53.25,53.25,51.25,51.28,2362900,46.22
2006-05-16,52.30,52.55,52.15,52.31,1708300,47.15
2006-05-15,52.34,52.45,51.81,52.06,2818800,46.92
2006-05-12,52.75,52.85,52.20,52.25,1819000,47.10
2006-05-11,53.00,53.32,52.61,52.80,1873500,47.59
2006-05-10,53.05,53.48,52.45,53.19,4908100,47.94
2006-05-09,52.28,52.54,51.96,52.09,1491800,46.95
2006-05-08,52.35,52.69,52.33,52.49,1548600,47.31
2006-05-05,52.25,52.85,52.10,52.62,1955800,47.43
2006-05-04,52.17,52.40,51.75,51.78,1594000,46.67
2006-05-03,51.46,52.20,51.40,51.85,3036800,46.74
2006-05-02,51.35,51.50,50.70,51.40,3343000,46.33
2006-05-01,52.08,52.12,51.10,51.57,4311400,46.48
2006-04-28,53.00,53.10,52.04,52.10,5840400,46.96
2006-04-27,50.55,52.30,50.35,51.74,4243800,46.64
2006-04-26,50.14,51.36,50.14,51.00,2873300,45.97
2006-04-25,50.02,50.27,49.70,50.13,2370400,45.18
2006-04-24,49.90,50.30,49.42,50.17,1783100,45.22
2006-04-21,50.22,50.27,49.73,49.95,1854200,45.02
2006-04-20,50.10,50.45,49.80,49.88,2005900,44.96
2006-04-19,50.08,50.53,49.95,50.47,1925800,45.49
2006-04-18,49.35,50.20,49.33,50.14,2502500,45.19
2006-04-17,49.25,49.41,48.87,49.08,1327100,44.24
2006-04-13,49.20,49.84,49.12,49.25,1621100,44.39
2006-04-12,49.50,50.01,49.03,49.99,3578400,45.06
2006-04-11,49.30,49.38,48.10,49.32,3596600,44.45
2006-04-10,49.50,49.50,48.90,49.05,3354400,44.21
2006-04-07,49.78,49.98,49.23,49.32,1877400,44.45
2006-04-06,49.50,49.90,49.06,49.78,3009200,44.87
2006-04-05,49.00,49.62,48.86,49.46,2292200,44.58
2006-04-04,48.58,49.00,48.30,48.81,2393600,43.99
2006-04-03,48.36,48.93,48.00,48.44,2862700,43.66
2006-03-31,48.77,48.81,48.15,48.37,10944000,43.60
2006-03-30,48.80,49.43,48.71,48.74,2755600,43.93
2006-03-29,48.95,49.18,48.76,48.96,1957400,44.13
2006-03-28,49.03,49.25,48.75,48.75,2749600,43.94
2006-03-27,49.25,49.35,49.05,49.15,2094000,44.30
2006-03-24,49.00,49.31,48.75,49.20,2727800,44.35
2006-03-23,49.62,49.62,49.00,49.00,3790400,44.17
2006-03-22,49.95,50.02,49.34,49.50,3143800,44.62
2006-03-21,50.87,50.89,50.02,50.06,1873700,45.12
2006-03-20,51.00,51.25,50.89,50.92,1758000,45.90
2006-03-17,50.56,50.83,50.33,50.71,2909600,45.71
2006-03-16,50.78,50.81,50.50,50.54,1533000,45.55
2006-03-15,50.85,50.98,50.12,50.45,2122900,45.47
2006-03-14,49.85,51.04,49.72,50.65,2532200,45.65
2006-03-13,49.60,49.85,49.38,49.73,1675600,44.82
2006-03-10,49.01,49.77,49.01,49.63,1623200,44.73
2006-03-09,49.70,49.82,49.12,49.15,1284700,44.30
2006-03-08,49.37,49.72,49.11,49.70,2523100,44.80
2006-03-07,48.97,49.66,48.79,49.46,2305300,44.58
2006-03-06,49.46,49.57,48.77,48.97,1907700,44.14
2006-03-03,50.10,50.15,49.40,49.45,2088600,44.57
2006-03-02,49.55,50.07,49.15,50.06,2587200,45.12
2006-03-01,49.35,50.32,49.35,49.68,2840700,44.78
2006-02-28,50.71,50.89,50.02,50.12,2870500,45.18
2006-02-27,51.18,51.52,50.76,50.81,1861900,45.80
2006-02-24,51.35,51.45,51.00,51.04,1582900,46.01
2006-02-23,51.65,51.86,51.09,51.21,2440500,46.16
2006-02-22,50.15,52.07,50.06,51.98,3702400,46.85
2006-02-21,50.18,50.30,49.69,49.92,2495900,45.00
2006-02-17,50.89,50.91,49.99,50.18,1755200,45.23
2006-02-16,51.08,51.09,50.36,50.84,2416100,45.82
2006-02-15,50.86,51.10,49.97,50.87,2593200,45.85
2006-02-14,50.07,51.07,50.05,50.96,3393400,45.93
2006-02-13,50.05,50.16,49.36,49.74,2297900,44.83
2006-02-10,49.18,50.84,49.01,50.30,3299900,45.34
2006-02-09,49.50,49.75,48.93,49.20,2572100,44.35
2006-02-08,49.09,49.64,48.67,49.46,2146000,44.58
2006-02-07,49.02,49.48,48.89,49.08,2103900,44.24
2006-02-06,48.82,49.40,48.57,49.11,1827800,44.27
2006-02-03,49.35,49.50,48.83,48.92,3154300,44.09
2006-02-02,50.05,50.23,49.61,49.75,1841800,44.84
2006-02-01,50.17,50.35,49.57,50.20,2306700,45.25
2006-01-31,50.85,50.85,50.10,50.16,2419900,45.21
2006-01-30,50.47,50.77,50.08,50.75,2727800,45.74
2006-01-27,50.51,50.87,50.15,50.46,2506000,45.48
2006-01-26,49.70,50.90,49.70,50.68,3799000,45.68
2006-01-25,49.28,49.51,48.88,49.20,2326300,44.35
2006-01-24,48.65,49.14,48.59,49.06,2535600,44.22
2006-01-23,48.43,48.81,48.26,48.56,2027300,43.77
2006-01-20,49.21,49.25,48.14,48.14,3043000,43.39
2006-01-19,49.57,49.60,49.07,49.21,1797100,44.36
2006-01-18,50.07,50.08,49.48,49.63,1939500,44.73
2006-01-17,50.55,50.56,49.87,50.06,1281800,45.12
2006-01-13,50.70,50.90,50.53,50.67,1548400,45.67
2006-01-12,51.02,51.07,50.54,50.57,1930700,45.58
2006-01-11,51.20,51.36,51.10,51.21,1531300,46.16
2006-01-10,51.40,51.40,50.81,51.05,1550600,46.01
2006-01-09,51.15,51.69,50.95,51.51,2073000,46.43
2006-01-06,51.15,51.19,50.69,50.97,2542900,45.94
2006-01-05,50.66,50.96,50.44,50.69,2500300,45.69
2006-01-04,50.75,51.50,50.73,50.83,4224700,45.82
2006-01-03,49.20,50.52,49.09,50.52,3555800,45.54
2005-12-30,49.08,49.17,48.85,49.00,1621800,44.17
2005-12-29,48.87,49.47,48.87,49.07,1607700,44.23
2005-12-28,49.12,49.25,48.87,48.87,1694200,44.05
2005-12-27,49.69,49.83,49.00,49.11,1849800,44.27
2005-12-23,49.85,49.86,49.33,49.62,991200,44.73
2005-12-22,49.42,49.62,49.16,49.50,1509300,44.62
2005-12-21,49.90,50.05,49.09,49.32,2031400,44.45
2005-12-20,49.30,50.02,49.21,49.51,1557700,44.63
2005-12-19,49.93,50.08,49.23,49.48,1829200,44.60
2005-12-16,50.62,50.71,49.80,49.82,3232200,44.91
2005-12-15,50.25,50.47,49.86,50.35,2009600,45.38
2005-12-14,50.35,50.59,50.04,50.04,3763800,45.10
2005-12-13,50.25,50.51,49.71,50.22,2653900,45.27
2005-12-12,50.97,50.97,50.08,50.35,1896400,45.38
2005-12-09,50.74,51.03,50.53,50.71,1713100,45.71
2005-12-08,50.82,51.04,50.47,50.74,1829200,45.73
2005-12-07,50.90,51.08,50.32,50.62,2448900,45.63
2005-12-06,50.82,51.45,50.71,50.80,2870200,45.79
2005-12-05,51.05,51.20,50.26,50.79,4447000,45.78
2005-12-02,51.63,52.17,51.57,52.15,2198400,47.01
2005-12-01,51.60,51.76,51.46,51.63,2929300,46.54
2005-11-30,52.15,52.57,51.40,51.44,3360600,46.37
2005-11-29,51.25,52.29,51.25,51.97,3031900,46.84
2005-11-28,50.93,51.06,50.79,51.05,1867600,46.01
2005-11-25,51.25,51.25,50.68,50.92,559500,45.90
2005-11-23,51.13,51.39,50.93,51.13,1786700,46.09
2005-11-22,50.90,51.30,50.48,51.10,2186900,46.06
2005-11-21,51.08,51.27,50.55,51.03,2600500,46.00
2005-11-18,51.00,51.17,50.70,51.08,1985600,46.04
2005-11-17,50.64,50.92,50.52,50.70,1644200,45.70
2005-11-16,49.87,50.35,49.76,50.33,1570700,45.37
2005-11-15,50.56,50.88,49.70,49.87,1875700,44.95
2005-11-14,50.15,50.84,50.00,50.72,1593000,45.72
2005-11-11,50.43,50.48,49.82,50.38,1441700,45.41
2005-11-10,49.92,50.55,49.62,50.44,1918000,45.46
2005-11-09,49.94,50.27,49.75,49.92,1328700,45.00
2005-11-08,50.27,50.39,49.88,50.05,1139900,45.11
2005-11-07,50.25,50.51,49.74,50.26,1611600,45.30
2005-11-04,50.35,50.37,49.75,50.05,1792000,45.11
2005-11-03,50.98,51.28,49.81,49.91,2862000,44.99
2005-11-02,50.47,51.00,50.39,50.73,2584000,45.26
2005-11-01,49.43,50.55,49.43,50.29,3732900,44.86
2005-10-31,49.22,49.65,48.90,49.41,5162300,44.08
2005-10-28,50.45,50.46,48.85,49.00,4343200,43.71
2005-10-27,49.37,51.18,49.33,50.60,4556500,45.14
2005-10-26,48.40,49.99,48.40,49.37,2718200,44.04
2005-10-25,49.20,49.36,48.34,48.70,1874600,43.45
2005-10-24,48.25,49.42,48.19,49.36,1874200,44.03
2005-10-21,47.64,48.34,47.32,47.91,2586100,42.74
2005-10-20,48.25,48.40,47.55,47.64,2563000,42.50
2005-10-19,47.16,48.40,47.02,48.20,2747400,43.00
2005-10-18,47.39,47.60,47.01,47.15,1015900,42.06
2005-10-17,46.88,47.46,46.55,47.39,1591900,42.28
2005-10-14,47.15,47.22,46.60,46.93,3116300,41.87
2005-10-13,46.52,47.27,46.40,47.11,2252100,42.03
2005-10-12,47.22,47.75,46.71,46.80,2095200,41.75
2005-10-11,48.00,48.05,47.18,47.24,2129600,42.14
2005-10-10,48.50,48.75,47.66,47.76,1853000,42.61
2005-10-07,48.60,48.61,48.10,48.34,2013400,43.12
2005-10-06,48.80,49.01,48.00,48.25,2335500,43.04
2005-10-05,49.30,49.42,48.48,48.53,1579700,43.29
2005-10-04,49.87,50.06,49.05,49.16,1679600,43.86
2005-10-03,49.90,49.96,49.21,49.34,1806100,44.02
2005-09-30,49.30,49.88,49.15,49.83,1781900,44.45
2005-09-29,48.35,49.33,47.90,49.29,2003000,43.97
2005-09-28,48.50,48.80,47.88,48.40,1760500,43.18
2005-09-27,48.56,48.65,47.96,48.31,1758200,43.10
2005-09-26,49.05,49.36,48.39,48.55,1694400,43.31
2005-09-23,48.47,49.10,48.20,48.57,2029200,43.33
2005-09-22,48.80,48.86,48.20,48.40,4271500,43.18
2005-09-21,48.79,49.19,48.53,49.00,2801400,43.71
2005-09-20,49.68,50.17,48.90,49.01,2355500,43.72
2005-09-19,50.20,50.20,49.44,49.71,1761100,44.35
2005-09-16,49.49,50.20,49.37,50.20,4946300,44.78
2005-09-15,49.10,49.43,48.90,49.25,1995600,43.94
2005-09-14,48.40,49.07,48.20,48.89,2381200,43.62
2005-09-13,49.85,49.87,49.10,49.17,2218400,43.87
2005-09-12,49.98,50.04,49.40,49.91,1464900,44.53
2005-09-09,49.15,50.07,49.10,49.90,1792300,44.52
2005-09-08,48.50,49.15,48.45,48.97,1886800,43.69
2005-09-07,49.11,49.51,48.90,49.23,1775400,43.92
2005-09-06,49.28,49.76,48.88,49.11,1682600,43.81
2005-09-02,49.06,49.19,48.17,48.97,2072100,43.69
2005-09-01,49.05,49.20,48.32,49.06,1632600,43.77
2005-08-31,48.75,48.98,47.80,48.98,1822600,43.70
2005-08-30,49.19,49.19,48.23,48.69,1611900,43.44
2005-08-29,48.89,49.30,48.33,49.12,1249900,43.82
2005-08-26,49.48,49.48,48.41,48.88,1741700,43.61
2005-08-25,48.92,49.57,48.70,49.48,1851700,44.14
2005-08-24,49.51,49.67,49.09,49.09,1882300,43.79
2005-08-23,49.40,49.53,49.28,49.50,2227800,44.16
2005-08-22,48.69,49.33,48.62,49.15,1762500,43.85
2005-08-19,48.45,48.49,48.02,48.22,1632900,43.02
2005-08-18,48.26,48.27,47.84,48.17,1581300,42.97
2005-08-17,48.35,48.55,47.88,48.25,1269200,43.04
2005-08-16,49.04,49.24,48.25,48.25,1175100,43.04
2005-08-15,48.80,49.24,48.69,49.03,993200,43.74
2005-08-12,48.70,49.08,48.50,48.76,1201200,43.50
2005-08-11,48.39,48.93,48.33,48.88,1496000,43.61
2005-08-10,48.25,48.99,48.21,48.37,1626600,43.15
2005-08-09,47.95,48.02,47.81,47.99,2125200,42.81
2005-08-08,48.40,48.41,47.59,47.65,1524100,42.51
2005-08-05,48.80,48.95,47.83,47.98,1732600,42.80
2005-08-04,49.17,49.35,48.82,48.90,1951100,43.62
2005-08-03,48.48,49.22,48.30,49.15,1795400,43.85
2005-08-02,48.56,49.00,48.48,48.60,1530100,43.36
2005-08-01,49.15,49.15,48.15,48.39,2828300,43.17
2005-07-29,49.80,50.30,48.54,49.14,4469900,43.84
2005-07-28,47.75,48.49,47.54,48.06,2421800,42.87
2005-07-27,47.17,48.06,47.12,47.80,2848300,42.64
2005-07-26,46.67,47.39,46.44,47.12,2331800,42.04
2005-07-25,46.57,46.78,46.33,46.54,1691000,41.52
2005-07-22,45.90,46.39,45.27,46.39,1926600,41.39
2005-07-21,46.65,46.65,45.93,45.95,1557500,40.99
2005-07-20,46.16,46.77,45.80,46.49,3522000,41.47
2005-07-19,46.60,46.77,46.31,46.36,1202100,41.36
2005-07-18,46.49,46.73,46.37,46.40,1549100,41.39
2005-07-15,46.05,46.60,45.87,46.40,2053000,41.39
2005-07-14,45.70,46.19,45.23,46.04,2874300,41.07
2005-07-13,45.79,46.13,45.55,45.55,2237900,40.64
2005-07-12,45.75,45.89,44.97,45.73,2522800,40.80
2005-07-11,46.25,46.30,45.51,45.75,3092900,40.81
2005-07-08,46.06,46.23,45.78,46.15,1858200,41.17
2005-07-07,46.10,46.20,45.00,46.10,2755000,41.13
2005-07-06,46.63,46.97,46.39,46.70,2695400,41.66
2005-07-05,45.54,46.69,45.53,46.63,2929700,41.60
2005-07-01,45.08,45.54,45.00,45.47,1659900,40.56
2005-06-30,45.75,45.84,44.85,44.94,2402400,40.09
2005-06-29,45.56,45.66,45.21,45.45,2396500,40.55
2005-06-28,44.85,45.39,44.75,45.37,2237700,40.48
2005-06-27,44.58,44.93,44.20,44.90,1826700,40.06
2005-06-24,44.41,44.91,44.30,44.59,2503500,39.78
2005-06-23,44.95,45.00,44.25,44.34,2067700,39.56
2005-06-22,45.20,45.40,44.81,44.90,1372500,40.06
2005-06-21,45.11,45.24,44.78,45.04,2266700,40.18
2005-06-20,44.60,45.20,44.40,45.11,2971400,40.24
2005-06-17,44.30,44.78,43.93,44.74,5700900,39.91
2005-06-16,43.55,44.00,43.50,43.89,8611300,39.15
2005-06-15,43.55,43.85,43.25,43.35,7627000,38.67
2005-06-14,43.27,43.49,42.57,43.37,5841100,38.69
2005-06-13,43.85,43.85,43.05,43.27,2191000,38.60
2005-06-10,44.13,44.13,43.55,43.85,2077200,39.12
2005-06-09,43.85,44.47,43.64,44.16,2180700,39.40
2005-06-08,43.63,43.84,43.54,43.65,1393400,38.94
2005-06-07,44.03,44.18,43.59,43.59,1763700,38.89
2005-06-06,43.41,44.15,43.19,44.07,1551700,39.32
2005-06-03,44.05,44.06,43.00,43.43,2438900,38.74
2005-06-02,44.29,44.30,43.21,44.23,2461300,39.46
2005-06-01,44.72,45.48,44.15,44.29,2860000,39.51
2005-05-31,44.25,44.98,44.09,44.60,2643100,39.79
2005-05-27,44.78,44.96,44.63,44.70,965700,39.88
2005-05-26,44.15,44.86,44.01,44.71,1568700,39.89
2005-05-25,44.20,44.30,43.80,43.81,1294500,39.08
2005-05-24,43.95,44.39,43.80,44.24,1908300,39.47
2005-05-23,43.70,44.13,43.54,43.81,1572100,39.08
2005-05-20,43.30,43.70,43.00,43.49,1714300,38.80
2005-05-19,43.10,43.70,42.58,43.13,2242300,38.48
2005-05-18,43.85,44.60,42.50,42.73,4899200,38.12
2005-05-17,43.04,44.10,42.92,44.02,2386800,39.27
2005-05-16,42.29,43.28,42.27,43.22,2481400,38.56
2005-05-13,42.59,42.65,41.83,42.14,2121100,37.59
2005-05-12,43.55,43.59,42.38,42.41,2463400,37.83
2005-05-11,42.86,43.55,42.60,43.43,1795200,38.74
2005-05-10,43.55,43.55,42.43,42.76,1885100,38.15
2005-05-09,43.60,43.67,43.19,43.65,2083400,38.94
2005-05-06,43.60,43.73,43.08,43.55,2565000,38.85
2005-05-05,43.40,43.73,42.70,42.96,4430400,38.33
2005-05-04,41.50,43.90,41.25,43.55,7958600,38.85
2005-05-03,38.68,38.93,38.30,38.84,2091500,34.65
2005-05-02,39.15,39.35,38.45,38.86,1543100,34.67
2005-04-29,38.22,38.92,37.74,38.90,2230300,34.70
2005-04-28,37.75,38.52,37.62,37.90,1744400,33.81
2005-04-27,38.01,38.15,37.29,37.85,3136700,33.77
2005-04-26,38.85,38.96,37.99,38.01,3377900,33.91
2005-04-25,38.93,39.25,38.75,39.04,1451700,34.83
2005-04-22,39.14,39.18,38.29,38.60,2158100,34.44
2005-04-21,38.85,39.33,38.38,39.29,1933000,35.05
2005-04-20,38.82,38.91,38.34,38.45,1766100,34.30
2005-04-19,38.55,38.94,38.34,38.81,1412600,34.62
2005-04-18,38.50,38.85,38.29,38.52,1462100,34.36
2005-04-15,38.95,39.30,38.42,38.47,1779800,34.32
2005-04-14,39.22,39.49,39.01,39.16,2423900,34.94
2005-04-13,39.55,39.83,39.28,39.32,2149600,35.08
2005-04-12,39.60,40.41,39.37,40.32,1827800,35.97
2005-04-11,39.49,39.79,39.32,39.75,982000,35.46
2005-04-08,39.81,40.00,39.32,39.49,1026000,35.23
2005-04-07,39.84,40.07,39.72,39.79,939800,35.50
2005-04-06,39.90,40.15,39.82,39.89,968300,35.59
2005-04-05,39.83,39.98,39.46,39.74,1497700,35.45
2005-04-04,39.04,39.94,38.80,39.64,1664900,35.36
2005-04-01,39.37,39.66,38.65,38.86,1661400,34.67
2005-03-31,39.01,39.18,38.74,39.10,1906700,34.88
2005-03-30,38.55,39.10,38.33,39.05,1629800,34.84
2005-03-29,38.45,38.90,38.34,38.40,1206900,34.26
2005-03-28,38.40,38.82,38.38,38.55,1202700,34.39
2005-03-24,38.50,38.69,38.29,38.31,1593600,34.18
2005-03-23,38.45,38.86,38.34,38.43,2187700,34.28
2005-03-22,39.26,39.60,38.40,38.51,1759900,34.36
2005-03-21,39.65,39.75,39.19,39.34,1051700,35.10
2005-03-18,39.50,39.88,39.33,39.45,2701600,35.19
2005-03-17,39.78,39.86,39.34,39.63,2148200,35.35
2005-03-16,40.03,40.19,39.47,39.61,1736100,35.34
2005-03-15,40.88,41.00,40.15,40.17,1808400,35.84
2005-03-14,40.69,41.22,40.64,40.90,1373600,36.49
2005-03-11,41.05,41.09,40.28,40.40,1122500,36.04
2005-03-10,40.80,41.23,40.72,40.99,1473500,36.57
2005-03-09,40.62,40.90,40.48,40.76,2304100,36.36
2005-03-08,40.78,41.12,40.58,40.90,1452000,36.49
2005-03-07,41.05,41.76,40.60,40.66,2382500,36.27
2005-03-04,41.25,41.52,40.79,40.96,2213600,36.54
2005-03-03,40.65,41.10,40.53,41.10,1466500,36.67
2005-03-02,41.00,41.13,40.51,40.56,1342100,36.18
2005-03-01,41.04,41.53,41.04,41.08,1951200,36.65
2005-02-28,41.10,41.45,40.89,41.04,2809900,36.61
2005-02-25,40.86,41.39,40.77,41.28,1521300,36.83
2005-02-24,40.73,41.13,40.57,41.00,2091100,36.58
2005-02-23,40.43,40.62,40.03,40.50,1469100,36.13
2005-02-22,40.85,41.01,40.10,40.14,2685500,35.81
2005-02-18,40.55,41.09,40.33,41.08,2576100,36.65
2005-02-17,41.38,41.40,40.41,40.42,2338800,36.06
2005-02-16,41.20,41.73,41.15,41.37,3571100,36.91
2005-02-15,40.07,40.93,40.00,40.77,2430300,36.37
2005-02-14,40.04,40.31,39.80,40.13,1458700,35.80
2005-02-11,39.43,40.05,39.00,39.94,2762000,35.63
2005-02-10,40.35,40.35,39.26,39.43,3261600,35.18
2005-02-09,40.55,40.75,40.06,40.24,1737500,35.90
2005-02-08,40.33,40.65,40.27,40.43,1618400,36.07
2005-02-07,40.63,40.94,40.30,40.48,1815400,36.11
2005-02-04,39.80,40.68,39.74,40.52,3029400,36.15
2005-02-03,40.35,40.49,39.43,39.70,3536600,35.42
2005-02-02,40.44,40.54,40.10,40.28,1632700,35.93
2005-02-01,40.10,40.56,39.36,40.44,3749300,36.08
2005-01-31,39.94,40.95,38.94,39.75,6513300,35.46
2005-01-28,40.67,40.82,39.71,39.94,1599200,35.63
2005-01-27,40.75,41.07,40.57,40.65,1478800,36.26
2005-01-26,40.62,40.85,40.35,40.83,1228800,36.42
2005-01-25,40.54,40.72,40.43,40.52,1585000,36.15
2005-01-24,40.49,40.76,40.27,40.29,1220700,35.94
2005-01-21,40.35,40.52,39.98,40.28,2122300,35.93
2005-01-20,41.22,41.22,40.20,40.35,2514400,36.00
2005-01-19,41.80,41.81,40.90,41.22,2128300,36.77
2005-01-18,40.13,41.03,39.92,41.03,1518800,36.60
2005-01-14,39.80,40.21,39.50,40.07,1723900,35.75
2005-01-13,40.14,40.25,39.57,39.93,1421500,35.62
2005-01-12,39.80,40.18,39.55,40.08,1373400,35.76
2005-01-11,40.39,40.39,39.62,39.62,1594700,35.35
2005-01-10,39.76,40.49,39.57,40.39,1631500,36.03
2005-01-07,40.30,40.32,39.68,39.71,1295500,35.43
2005-01-06,39.55,40.30,39.55,40.11,1700600,35.78
2005-01-05,40.05,40.25,39.65,39.65,1347900,35.37
2005-01-04,40.15,40.34,39.64,39.91,2461800,35.60
2005-01-03,40.57,40.82,40.02,40.16,1679400,35.83
2004-12-31,40.78,40.97,40.51,40.51,985400,36.14
2004-12-30,40.82,40.83,40.50,40.68,1132900,36.29
2004-12-29,40.78,41.13,40.73,40.82,1701300,36.42
2004-12-28,40.55,41.16,40.55,41.01,1235400,36.59
2004-12-27,40.90,40.90,40.22,40.41,1072000,36.05
2004-12-23,40.80,40.80,40.57,40.59,741200,36.21
2004-12-22,40.40,41.00,40.28,40.63,1982900,36.25
2004-12-21,40.35,40.70,39.90,40.57,1956900,36.19
2004-12-20,40.05,40.25,39.90,40.10,2144400,35.77
2004-12-17,40.00,40.31,39.52,39.61,4063900,35.34
2004-12-16,41.18,41.18,40.12,40.80,2336000,36.40
2004-12-15,40.39,41.27,40.22,41.18,2016400,36.74
2004-12-14,40.40,40.55,40.12,40.38,1530700,36.02
2004-12-13,40.45,40.60,40.14,40.60,1489900,36.22
2004-12-10,40.86,40.86,39.59,40.33,1800200,35.98
2004-12-09,39.50,40.25,39.34,40.14,1727000,35.81
2004-12-08,39.95,40.14,39.85,40.08,1940900,35.76
2004-12-07,39.90,39.92,39.63,39.76,4159000,35.47
2004-12-06,40.03,40.26,39.63,40.10,3002400,35.77
2004-12-03,39.83,40.69,39.74,40.48,1489800,36.11
2004-12-02,39.65,40.46,39.65,39.97,1590100,35.66
2004-12-01,39.00,39.93,39.00,39.83,2392000,35.53
2004-11-30,38.75,39.18,38.60,39.00,2460500,34.79
2004-11-29,39.15,39.20,38.25,38.80,3029400,34.61
2004-11-26,39.55,39.58,39.29,39.38,421600,35.13
2004-11-24,39.30,39.85,39.08,39.37,1279400,35.12
2004-11-23,39.79,39.84,39.15,39.50,1511800,35.24
2004-11-22,38.93,39.74,38.65,39.64,1807800,35.36
2004-11-19,39.39,39.71,38.75,38.85,2266200,34.66
2004-11-18,39.30,39.80,39.30,39.51,1810800,35.25
2004-11-17,39.40,40.15,39.39,39.89,1665500,35.59
2004-11-16,39.10,39.74,39.08,39.33,2149400,35.09
2004-11-15,38.40,39.94,38.25,39.70,3817900,35.42
2004-11-12,39.90,39.90,38.05,38.40,5107300,34.26
2004-11-11,39.55,39.99,39.46,39.80,2027700,35.51
2004-11-10,39.35,39.58,39.07,39.30,2159600,35.06
2004-11-09,39.75,40.05,39.07,39.08,2644100,34.86
2004-11-08,39.62,39.83,39.14,39.80,2481800,35.51
2004-11-05,39.40,39.50,39.06,39.37,1542600,35.12
2004-11-04,38.26,39.41,38.22,39.37,1908000,35.12
2004-11-03,38.70,38.96,38.05,38.26,2080600,34.13
2004-11-02,38.40,38.77,38.21,38.47,2954000,33.91
2004-11-01,38.72,38.88,38.02,38.25,2371100,33.72
2004-10-29,38.12,38.35,37.80,38.35,2125700,33.80
2004-10-28,38.20,38.20,36.79,37.90,3252600,33.41
2004-10-27,36.74,37.51,36.17,37.46,3133300,33.02
2004-10-26,37.00,37.00,35.70,36.75,4143400,32.39
2004-10-25,34.43,35.25,34.10,35.06,2847700,30.90
2004-10-22,34.60,35.49,34.26,34.44,3355700,30.36
2004-10-21,34.57,34.71,33.74,34.50,3894900,30.41
2004-10-20,34.90,35.16,34.20,34.48,6346700,30.39
2004-10-19,34.40,35.20,33.08,33.98,6967000,29.95
2004-10-18,34.22,35.24,33.87,34.50,5610600,30.41
2004-10-15,38.03,38.03,32.99,34.99,13185600,30.84
2004-10-14,38.23,38.24,37.11,37.25,2485300,32.83
2004-10-13,38.66,38.73,38.07,38.16,1566900,33.64
2004-10-12,38.71,38.79,38.40,38.61,1271000,34.03
2004-10-11,38.63,38.98,38.58,38.74,1369300,34.15
2004-10-08,39.19,39.25,38.45,38.53,2495000,33.96
2004-10-07,39.92,39.93,39.13,39.64,2040300,34.94
2004-10-06,40.30,40.36,39.72,40.04,2014200,35.29
2004-10-05,40.00,40.08,39.53,39.94,2519500,35.20
2004-10-04,39.40,40.00,39.40,39.68,2662500,34.98
2004-10-01,38.85,39.58,38.63,39.38,2361800,34.71
2004-09-30,38.23,38.70,38.11,38.65,3688700,34.07
2004-09-29,37.84,38.31,37.70,38.17,3472500,33.64
2004-09-28,37.55,38.06,37.15,37.84,2350800,33.35
2004-09-27,37.68,37.70,37.31,37.37,1872200,32.94
2004-09-24,37.20,37.80,37.09,37.66,1752100,33.20
2004-09-23,37.15,37.27,36.80,37.12,1905700,32.72
2004-09-22,37.22,37.44,36.89,37.04,1533300,32.65
2004-09-21,37.25,37.77,37.05,37.62,1428600,33.16
2004-09-20,37.50,37.56,37.04,37.26,1542600,32.84
2004-09-17,37.50,37.73,37.26,37.60,3052400,33.14
2004-09-16,38.00,38.14,37.54,37.87,1723800,33.38
2004-09-15,38.23,38.36,37.82,37.99,1528500,33.49
2004-09-14,38.78,38.91,38.05,38.22,2136300,33.69
2004-09-13,38.26,38.73,38.06,38.73,2036100,34.14
2004-09-10,37.87,38.16,37.80,38.16,1636200,33.64
2004-09-09,38.00,38.31,37.73,37.87,1747300,33.38
2004-09-08,38.14,38.25,37.86,37.89,1455900,33.40
2004-09-07,37.95,38.19,37.79,38.14,1895600,33.62
2004-09-03,37.08,37.65,37.08,37.43,1233300,32.99
2004-09-02,37.10,37.19,36.71,37.06,1455800,32.67
2004-09-01,37.28,37.32,36.90,36.97,1581300,32.59
2004-08-31,36.51,37.25,36.45,37.25,1842900,32.83
2004-08-30,36.60,36.80,36.48,36.51,782300,32.18
2004-08-27,36.65,36.77,36.60,36.67,1530900,32.32
2004-08-26,36.50,36.62,36.28,36.57,797100,32.23
2004-08-25,36.22,36.54,35.90,36.45,1377600,32.13
2004-08-24,36.50,36.64,36.21,36.25,1013900,31.95
2004-08-23,36.70,36.79,36.12,36.25,1295400,31.95
2004-08-20,36.56,36.83,36.37,36.69,1385700,32.34
2004-08-19,36.65,36.83,36.31,36.67,1275400,32.32
2004-08-18,36.02,36.99,35.80,36.79,1814600,32.43
2004-08-17,36.08,36.41,35.92,36.04,1438300,31.77
2004-08-16,35.97,36.13,35.82,36.06,1357500,31.78
2004-08-13,35.80,36.00,35.50,35.64,2067300,31.41
2004-08-12,36.00,36.22,35.81,35.89,2891500,31.64
2004-08-11,35.89,36.22,35.55,36.13,1755700,31.85
2004-08-10,35.65,36.21,35.50,36.14,1944300,31.86
2004-08-09,35.76,35.87,35.42,35.80,2196100,31.56
2004-08-06,35.40,36.04,35.09,35.66,2848300,31.43
2004-08-05,36.11,36.29,35.54,35.75,2054500,31.51
2004-08-04,35.75,36.46,35.61,36.11,3052300,31.83
2004-08-03,35.80,36.13,35.56,35.84,2684000,31.59
2004-08-02,35.67,36.25,35.30,36.20,2335000,31.91
2004-07-30,35.75,35.87,35.41,35.67,2939500,31.44
2004-07-29,35.25,35.61,34.61,35.53,3482600,31.32
2004-07-28,34.00,34.50,33.68,34.30,1597200,30.23
2004-07-27,34.25,34.50,34.00,34.22,1498100,30.16
2004-07-26,34.05,34.20,33.65,34.01,1252900,29.98
2004-07-23,34.05,34.07,33.66,33.97,1388400,29.94
2004-07-22,34.40,34.58,33.66,34.20,1793000,30.15
2004-07-21,34.40,34.76,34.35,34.64,2113500,30.53
2004-07-20,34.48,34.48,33.71,34.29,1533900,30.22
2004-07-19,34.39,34.63,34.26,34.40,1376400,30.32
2004-07-16,34.55,34.76,34.19,34.25,1565200,30.19
2004-07-15,34.75,34.76,34.30,34.38,1016800,30.30
2004-07-14,34.85,35.02,34.56,34.67,1124600,30.56
2004-07-13,35.04,35.23,34.72,35.00,1184600,30.85
2004-07-12,34.73,35.24,34.69,35.10,1127900,30.94
2004-07-09,35.10,35.19,34.63,34.66,1119900,30.55
2004-07-08,35.10,35.24,34.93,34.96,1081400,30.82
2004-07-07,35.29,35.64,35.07,35.22,1513000,31.04
2004-07-06,35.35,35.59,35.26,35.41,1140100,31.21
2004-07-02,35.72,35.95,35.47,35.52,680600,31.31
2004-07-01,35.86,36.25,35.30,35.67,1326800,31.44
2004-06-30,35.70,35.97,35.43,35.85,1288100,31.60
2004-06-29,35.51,35.72,35.41,35.60,924600,31.38
2004-06-28,35.72,35.94,35.47,35.51,944900,31.30
2004-06-25,35.50,35.69,35.16,35.52,2281900,31.31
2004-06-24,35.34,35.72,35.30,35.49,1381900,31.28
2004-06-23,35.48,35.49,35.09,35.43,1374900,31.23
2004-06-22,35.00,35.54,34.85,35.48,1431400,31.27
2004-06-21,35.25,35.35,34.94,35.00,2136200,30.85
2004-06-18,35.61,35.89,35.08,35.26,2256500,31.08
2004-06-17,35.51,35.77,35.06,35.77,1636900,31.53
2004-06-16,36.00,36.00,35.48,35.48,1494100,31.27
2004-06-15,36.00,36.30,35.71,35.85,1711800,31.60
2004-06-14,36.05,36.18,35.75,35.92,1256300,31.66
2004-06-10,35.85,36.13,35.79,36.05,908200,31.78
2004-06-09,36.15,36.34,35.74,35.76,1606600,31.52
2004-06-08,36.15,36.45,36.06,36.15,2345800,31.86
2004-06-07,35.83,36.50,35.82,36.40,1557400,32.08
2004-06-04,35.58,35.98,35.58,35.73,1160000,31.49
2004-06-03,35.79,35.79,35.42,35.58,1597200,31.36
2004-06-02,35.75,36.01,35.38,35.82,1324200,31.57
2004-06-01,35.30,35.76,35.30,35.72,1513100,31.49
2004-05-28,35.31,35.55,35.18,35.55,1236000,31.34
2004-05-27,35.45,35.73,35.32,35.44,1822300,31.24
2004-05-26,34.70,35.55,34.57,35.50,2500000,31.29
2004-05-25,34.30,34.91,33.95,34.82,1598700,30.69
2004-05-24,34.24,34.49,34.05,34.35,1510500,30.28
2004-05-21,33.85,34.11,33.65,33.99,1405200,29.96
2004-05-20,33.68,33.80,33.50,33.66,1773200,29.67
2004-05-19,33.95,34.24,33.65,33.74,2515900,29.74
2004-05-18,33.60,33.99,33.58,33.81,2023300,29.80
2004-05-17,33.80,33.94,33.30,33.60,1506800,29.62
2004-05-14,34.23,34.46,33.77,34.14,1661800,30.09
2004-05-13,33.98,34.57,33.78,34.15,1742700,30.10
2004-05-12,33.45,34.06,33.36,34.03,1859500,30.00
2004-05-11,33.20,33.60,33.20,33.58,1825200,29.60
2004-05-10,33.00,33.28,32.60,33.21,2121000,29.27
2004-05-07,33.80,34.07,33.41,33.44,2048700,29.48
2004-05-06,33.95,34.40,33.68,34.26,2002700,30.20
2004-05-05,33.95,34.68,33.95,34.07,2081100,30.03
2004-05-04,35.30,35.30,34.41,34.59,3008900,30.49
2004-05-03,34.50,34.99,34.25,34.88,2196400,30.74
2004-04-30,34.40,35.02,34.21,34.50,2426100,30.41
2004-04-29,34.13,34.63,34.05,34.27,1757500,30.21
2004-04-28,34.87,34.87,34.08,34.18,1788800,30.13
2004-04-27,35.11,35.96,34.65,34.86,2497900,30.73
2004-04-26,34.45,34.70,34.22,34.35,1314800,30.28
2004-04-23,34.20,34.77,34.00,34.55,1330600,30.45
2004-04-22,34.00,34.95,33.84,34.78,1535600,30.66
2004-04-21,34.22,34.45,34.00,34.18,1277200,30.13
2004-04-20,35.10,35.14,34.19,34.27,1159400,30.21
2004-04-19,35.05,35.14,34.79,34.96,1218700,30.82
2004-04-16,35.00,35.43,35.00,35.20,1598700,31.03
2004-04-15,35.50,35.60,34.81,35.09,1428600,30.93
2004-04-14,35.15,36.08,35.10,35.37,2209500,31.18
2004-04-13,36.28,36.65,35.36,35.50,1553600,31.29
2004-04-12,36.10,36.42,35.85,36.28,1514800,31.98
2004-04-08,36.20,36.37,35.87,35.95,1501500,31.69
2004-04-07,36.37,36.51,35.85,35.93,2452400,31.67
2004-04-06,36.50,36.64,36.30,36.60,971400,32.26
2004-04-05,36.29,36.70,36.22,36.66,1581400,32.31
2004-04-02,36.10,36.29,35.81,36.27,1430500,31.97
2004-04-01,35.72,36.01,35.71,35.89,1967000,31.64
2004-03-31,35.77,35.77,35.48,35.68,1968700,31.45
2004-03-30,35.70,35.93,35.67,35.87,1751100,31.62
2004-03-29,35.40,35.94,35.35,35.80,2917700,31.56
2004-03-26,34.92,35.50,34.80,35.28,2291600,31.10
2004-03-25,34.60,35.19,34.47,35.09,2009200,30.93
2004-03-24,34.55,34.80,34.44,34.52,1625300,30.43
2004-03-23,34.65,35.10,34.63,34.79,2143800,30.67
2004-03-22,34.95,35.05,34.23,34.78,2542400,30.66
2004-03-19,35.64,35.64,35.04,35.06,3363300,30.90
2004-03-18,34.70,35.77,34.60,35.65,2833900,31.42
2004-03-17,34.35,35.01,34.25,34.95,1982200,30.81
2004-03-16,34.16,34.28,33.95,34.16,1464300,30.11
2004-03-15,34.20,34.20,33.26,34.01,2486900,29.98
2004-03-12,33.80,34.39,33.25,34.30,2714500,30.23
2004-03-11,33.55,34.21,33.25,33.47,3375400,29.50
2004-03-10,35.04,35.04,34.18,34.27,2374600,30.21
2004-03-09,35.08,35.22,34.80,35.06,1229900,30.90
2004-03-08,34.91,35.36,34.91,35.13,1281900,30.97
2004-03-05,35.40,35.66,35.12,35.41,1429700,31.21
2004-03-04,35.25,35.75,35.04,35.67,1294600,31.44
2004-03-03,34.94,35.43,34.93,35.40,1684800,31.20
2004-03-02,35.27,35.36,34.88,35.01,1809600,30.86
2004-03-01,35.45,35.70,35.10,35.27,1792500,31.09
2004-02-27,34.87,35.98,34.87,35.15,4041300,30.98
2004-02-26,34.61,34.97,34.44,34.81,1918500,30.68
2004-02-25,35.00,35.22,34.70,34.75,1147500,30.63
2004-02-24,34.62,35.21,34.53,34.77,1420600,30.65
2004-02-23,34.82,35.10,34.74,34.86,1123300,30.73
2004-02-20,35.28,35.43,34.60,34.88,1732500,30.74
2004-02-19,35.50,35.55,35.19,35.27,1353400,31.09
2004-02-18,35.63,35.80,35.08,35.36,2122900,31.17
2004-02-17,35.05,35.50,34.90,35.26,1431100,31.08
2004-02-13,34.50,35.00,34.27,34.65,1539500,30.54
2004-02-12,35.36,35.36,34.23,34.45,2314000,30.37
2004-02-11,35.32,35.59,34.03,35.36,3717800,31.17
2004-02-10,35.00,35.66,34.89,35.50,2642600,31.29
2004-02-09,34.85,34.97,34.63,34.88,1179100,30.74
2004-02-06,34.33,35.00,34.28,34.97,1244300,30.82
2004-02-05,34.34,34.62,34.06,34.47,1410200,30.38
2004-02-04,34.25,34.56,34.15,34.35,1678300,30.28
2004-02-03,33.97,34.80,33.76,34.72,1946100,30.60
2004-02-02,33.69,34.29,33.56,34.17,1696900,30.12
2004-01-30,33.50,33.78,33.24,33.55,1741500,29.57
2004-01-29,33.54,33.59,33.02,33.48,1934700,29.51
2004-01-28,33.60,34.17,33.38,33.49,1675700,29.52
2004-01-27,33.74,34.09,33.57,33.59,1766200,29.61
2004-01-26,33.80,34.19,33.37,33.85,1111900,29.84
2004-01-23,34.30,34.44,33.50,33.90,1264700,29.88
2004-01-22,33.80,34.14,33.62,34.11,1644900,30.07
2004-01-21,33.45,33.97,33.32,33.96,1759700,29.93
2004-01-20,33.20,33.40,32.99,33.30,2093400,29.35
2004-01-16,33.24,33.56,33.00,33.24,1522000,29.30
2004-01-15,33.26,33.38,32.83,33.07,1395600,29.15
2004-01-14,33.04,33.54,33.00,33.28,2161400,29.33
2004-01-13,32.78,33.13,32.65,32.86,1758700,28.96
2004-01-12,32.88,32.93,32.53,32.63,2039300,28.76
2004-01-09,33.08,33.43,32.78,32.92,1613900,29.02
2004-01-08,33.30,33.30,32.80,33.08,1893200,29.16
2004-01-07,32.50,33.40,32.30,33.30,2447500,29.35
2004-01-06,33.75,33.84,33.45,33.62,1631400,29.63
2004-01-05,33.58,34.49,33.57,33.90,1470600,29.88
2004-01-02,33.70,34.22,33.45,33.56,1297700,29.58
2003-12-31,33.74,33.84,33.45,33.67,1189800,29.68
2003-12-30,33.71,33.82,33.65,33.74,821600,29.74
2003-12-29,33.24,33.71,33.01,33.71,853800,29.71
2003-12-26,33.28,33.29,32.92,33.10,528300,29.18
2003-12-24,33.31,33.45,33.00,33.27,398300,29.33
2003-12-23,33.13,33.45,33.01,33.31,1108500,29.36
2003-12-22,33.17,33.35,32.96,33.12,1798100,29.19
2003-12-19,33.25,33.40,32.99,33.16,1811700,29.23
2003-12-18,33.07,33.19,32.68,33.13,1850500,29.20
2003-12-17,33.09,33.15,32.61,33.10,1903800,29.18
2003-12-16,33.19,33.19,32.47,33.09,2827400,29.17
2003-12-15,34.14,34.14,33.03,33.20,1782800,29.26
2003-12-12,34.03,34.10,33.50,33.60,1367200,29.62
2003-12-11,33.56,34.13,33.56,33.92,1715200,29.90
2003-12-10,33.75,33.90,33.17,33.36,1989400,29.41
2003-12-09,33.21,33.40,32.82,33.00,1123600,29.09
2003-12-08,32.65,33.29,32.60,33.22,1180700,29.28
2003-12-05,32.55,32.84,32.40,32.57,1186600,28.71
2003-12-04,32.95,33.03,32.60,32.67,2225200,28.80
2003-12-03,33.23,33.25,32.85,32.86,1875400,28.96
2003-12-02,33.36,33.45,33.12,33.28,1989900,29.33
2003-12-01,33.20,33.48,33.10,33.37,2823900,29.41
2003-11-28,32.89,32.89,32.60,32.69,769700,28.81
2003-11-26,32.31,32.99,32.31,32.89,1944100,28.99
2003-11-25,31.90,32.38,31.84,32.31,1728400,28.48
2003-11-24,31.35,31.90,31.31,31.90,1589400,28.12
2003-11-21,31.29,31.35,31.10,31.27,1177400,27.56
2003-11-20,30.95,31.45,30.90,31.05,2039100,27.37
2003-11-19,30.65,31.09,30.52,31.07,1594700,27.39
2003-11-18,30.61,30.87,30.55,30.65,2057400,27.02
2003-11-17,30.33,30.41,30.07,30.32,1108500,26.73
2003-11-14,30.35,30.59,30.00,30.22,1609300,26.64
2003-11-13,30.35,30.55,30.20,30.42,1484400,26.81
2003-11-12,30.74,30.78,30.49,30.62,1592300,26.99
2003-11-11,30.78,30.78,30.49,30.60,1822600,26.97
2003-11-10,31.00,31.00,30.30,30.78,1804000,27.13
2003-11-07,31.55,31.55,30.89,30.90,1525700,27.24
2003-11-06,31.07,31.22,30.85,31.22,1346200,27.52
2003-11-05,31.02,31.08,30.53,31.07,2034200,27.39
2003-11-04,30.25,31.25,30.25,31.02,3521200,27.14
2003-11-03,31.75,31.82,31.21,31.51,1859800,27.57
2003-10-31,31.00,31.49,30.29,31.40,1562000,27.47
2003-10-30,30.75,30.94,30.50,30.80,1404300,26.95
2003-10-29,30.66,30.81,30.40,30.78,1152400,26.93
2003-10-28,30.44,30.93,30.18,30.93,2051800,27.06
2003-10-27,30.36,30.45,30.20,30.40,1450400,26.60
2003-10-24,30.35,30.42,30.11,30.42,1324200,26.61
2003-10-23,30.20,30.69,29.95,30.46,1771200,26.65
2003-10-22,31.01,31.01,30.14,30.20,2516800,26.42
2003-10-21,30.48,31.09,30.24,31.01,2682900,27.13
2003-10-20,30.93,30.95,30.29,30.58,1994100,26.75
2003-10-17,31.25,31.27,30.72,30.98,2743800,27.10
2003-10-16,30.40,30.76,30.26,30.66,1671200,26.82
2003-10-15,30.30,30.45,30.01,30.45,2718300,26.64
2003-10-14,30.10,30.24,29.85,30.12,1604600,26.35
2003-10-13,29.94,30.39,29.93,30.22,1224500,26.44
2003-10-10,29.80,29.88,29.63,29.68,1174800,25.97
2003-10-09,29.70,29.93,29.53,29.69,1493000,25.98
2003-10-08,29.80,29.80,29.25,29.43,1184500,25.75
2003-10-07,29.59,29.79,28.98,29.78,1571100,26.05
2003-10-06,29.18,29.73,29.10,29.59,912400,25.89
2003-10-03,29.42,29.77,29.25,29.37,1717600,25.70
2003-10-02,29.01,29.22,28.71,28.96,1201500,25.34
2003-10-01,28.40,29.00,28.28,28.98,2280500,25.35
2003-09-30,28.49,28.49,27.85,28.05,2450400,24.54
2003-09-29,28.30,28.49,27.97,28.49,2015200,24.93
2003-09-26,27.93,28.34,27.75,28.08,2025000,24.57
2003-09-25,28.40,28.53,28.00,28.06,1265100,24.55
2003-09-24,28.42,28.80,28.05,28.23,1820600,24.70
2003-09-23,28.24,28.61,28.17,28.49,1535600,24.93
2003-09-22,28.66,28.66,28.00,28.37,1277600,24.82
2003-09-19,28.91,28.95,28.30,28.65,2001600,25.07
2003-09-18,28.45,29.12,28.35,28.99,1789600,25.36
2003-09-17,28.42,28.47,28.17,28.31,873100,24.77
2003-09-16,28.23,28.46,28.05,28.42,1691000,24.86
2003-09-15,28.38,28.38,28.06,28.23,1187700,24.70
2003-09-12,28.50,28.70,28.24,28.44,2303600,24.88
2003-09-11,29.10,29.20,28.52,28.68,1697500,25.09
2003-09-10,29.06,29.28,28.88,28.89,1321500,25.28
2003-09-09,29.15,29.45,28.92,29.06,1180900,25.42
2003-09-08,29.16,29.40,28.97,29.13,1000300,25.49
2003-09-05,28.91,29.08,28.75,28.95,1177800,25.33
2003-09-04,29.00,29.27,28.73,29.01,1254400,25.38
2003-09-03,29.21,29.45,28.96,29.20,2367000,25.55
2003-09-02,28.60,29.22,28.42,29.22,1597000,25.56
2003-08-29,28.15,28.52,28.00,28.42,1414600,24.86
2003-08-28,28.10,28.30,27.83,28.19,1510300,24.66
2003-08-27,28.45,28.48,28.05,28.08,1539000,24.57
2003-08-26,28.60,28.69,28.15,28.52,2134200,24.95
2003-08-25,28.53,28.75,28.35,28.65,2072400,25.07
2003-08-22,29.20,29.21,28.42,28.49,1421500,24.93
2003-08-21,29.22,29.39,28.95,28.97,1732200,25.35
2003-08-20,28.85,29.12,28.85,29.00,2028600,25.37
2003-08-19,29.25,29.25,28.80,29.06,1557700,25.42
2003-08-18,29.10,29.30,28.98,29.22,2215000,25.56
2003-08-15,29.05,29.10,28.76,29.10,886800,25.46
2003-08-14,28.75,29.25,28.55,29.15,1890300,25.50
2003-08-13,28.84,29.29,28.51,28.75,4529600,25.15
2003-08-12,28.65,29.05,28.45,28.95,2818600,25.33
2003-08-11,27.80,29.00,27.80,28.41,6075100,24.86
2003-08-08,29.20,29.43,28.88,29.28,2068400,25.62
2003-08-07,28.42,29.07,28.28,29.00,2294900,25.37
2003-08-06,28.00,28.97,27.75,28.56,2988100,24.99
2003-08-05,28.80,29.28,27.95,27.99,5331900,24.49
2003-08-04,27.12,27.50,26.25,27.36,2441000,23.94
2003-08-01,27.88,27.99,26.93,27.35,1814200,23.93
2003-07-31,28.17,28.19,27.53,27.72,2076100,24.25
2003-07-30,27.80,28.12,27.25,27.70,4877700,24.24
2003-07-29,28.80,28.82,27.97,28.28,2257200,24.74
2003-07-28,29.00,29.15,28.70,28.96,1748500,25.34
2003-07-25,28.45,29.16,28.41,29.16,1602400,25.51
2003-07-24,28.63,28.99,28.21,28.24,1716300,24.71
2003-07-23,27.91,28.40,27.80,28.24,1724300,24.71
2003-07-22,27.90,28.23,27.51,27.87,1920200,24.38
2003-07-21,28.00,28.15,27.45,27.79,1416600,24.31
2003-07-18,28.15,28.19,27.62,27.87,2325400,24.38
2003-07-17,28.38,28.51,27.85,27.96,1725500,24.46
2003-07-16,28.98,29.00,28.34,28.36,1676600,24.81
2003-07-15,29.35,29.41,28.70,28.96,1556000,25.34
2003-07-14,29.30,29.58,29.03,29.21,1560000,25.56
2003-07-11,29.48,29.48,28.94,29.08,1475200,25.44
2003-07-10,29.51,29.51,28.57,28.86,1878500,25.25
2003-07-09,29.46,29.71,29.32,29.56,1826800,25.86
2003-07-08,29.43,29.61,29.19,29.58,1325800,25.88
2003-07-07,29.14,29.69,29.13,29.56,1452100,25.86
2003-07-03,28.95,29.30,28.65,29.01,1401700,25.38
2003-07-02,28.50,28.80,28.25,28.70,1740700,25.11
2003-07-01,28.20,28.40,27.78,28.33,2400200,24.79
2003-06-30,28.50,28.72,27.98,28.32,1972200,24.78
2003-06-27,28.55,28.55,28.22,28.40,2207900,24.85
2003-06-26,28.51,28.65,28.27,28.48,2211400,24.92
2003-06-25,28.63,28.98,28.39,28.46,2856400,24.90
2003-06-24,28.60,28.98,28.41,28.63,1972700,25.05
2003-06-23,28.24,28.40,27.95,28.21,1746500,24.68
2003-06-20,28.56,28.73,28.20,28.32,2304400,24.78
2003-06-19,28.95,29.05,28.16,28.26,1820800,24.72
2003-06-18,29.05,29.32,28.81,28.87,1981900,25.26
2003-06-17,29.30,29.35,28.70,29.04,2135500,25.41
2003-06-16,28.90,29.29,28.70,29.20,1394900,25.55
2003-06-13,29.05,29.05,28.41,28.67,1674800,25.08
2003-06-12,28.91,29.00,28.36,28.88,2234000,25.27
2003-06-11,28.29,28.66,28.15,28.66,2632500,25.07
2003-06-10,28.50,28.62,27.75,28.29,2960700,24.75
2003-06-09,28.85,28.94,28.00,28.32,1545500,24.78
2003-06-06,29.00,29.52,28.86,28.94,2728700,25.32
2003-06-05,28.47,28.87,28.46,28.78,1792600,25.18
2003-06-04,27.96,28.65,27.90,28.47,1646700,24.91
2003-06-03,28.30,28.33,27.50,27.96,1911400,24.46
2003-06-02,28.25,28.85,28.12,28.15,1888100,24.63
2003-05-30,27.00,27.98,27.00,27.97,2768500,24.47
2003-05-29,27.40,27.40,26.85,26.87,2759300,23.51
2003-05-28,27.18,27.53,27.14,27.30,2578500,23.89
2003-05-27,26.53,27.25,26.53,26.96,2296900,23.59
2003-05-23,26.90,26.99,26.65,26.78,1381900,23.43
2003-05-22,26.76,27.20,26.59,26.87,2961600,23.51
2003-05-21,26.62,26.70,26.30,26.64,2774500,23.31
2003-05-20,27.20,27.20,26.25,26.61,4790100,23.28
2003-05-19,27.01,27.29,26.55,27.00,9062000,23.62
2003-05-16,27.00,27.40,26.80,27.24,1826300,23.83
2003-05-15,27.09,27.14,26.70,27.00,2393800,23.62
2003-05-14,27.20,27.25,26.75,26.89,1639800,23.53
2003-05-13,27.26,27.40,26.87,27.00,2462200,23.62
2003-05-12,26.78,27.90,26.55,27.57,2078900,24.12
2003-05-09,26.99,26.99,26.60,26.77,3308500,23.42
2003-05-08,27.33,27.53,26.75,26.89,2402400,23.53
2003-05-07,27.47,27.94,27.17,27.56,2657600,24.11
2003-05-06,27.51,28.26,27.50,28.09,3752200,24.58
2003-05-05,28.79,29.08,28.16,28.16,2781700,24.64
2003-05-02,28.30,28.97,28.00,28.79,2247200,25.19
2003-05-01,28.90,28.90,28.05,28.68,1272500,25.09
2003-04-30,28.52,29.02,28.20,28.73,2775400,25.14
2003-04-29,28.65,28.85,28.20,28.52,1367700,24.95
2003-04-28,28.10,28.75,28.05,28.62,4303700,25.04
2003-04-25,28.38,28.65,27.94,27.95,1238200,24.45
2003-04-24,28.90,28.99,27.97,28.38,2065500,24.83
2003-04-23,28.99,29.17,28.70,29.15,1369800,25.50
2003-04-22,28.06,29.04,27.86,28.99,2773000,25.36
2003-04-21,28.46,28.49,27.94,28.14,919500,24.62
2003-04-17,27.68,28.40,27.68,28.31,1348200,24.77
2003-04-16,28.35,28.35,27.75,27.80,2137900,24.32
2003-04-15,28.00,28.35,27.94,28.25,1753300,24.72
2003-04-14,27.81,27.89,27.55,27.85,2169100,24.37
2003-04-11,27.64,27.94,27.25,27.62,1347400,24.17
2003-04-10,27.35,27.59,27.15,27.57,1661200,24.12
2003-04-09,27.86,28.30,27.15,27.15,1809500,23.75
2003-04-08,27.98,28.01,27.56,27.86,1689400,24.37
2003-04-07,28.60,28.90,27.74,27.74,1524900,24.27
2003-04-04,27.75,28.08,27.59,27.96,1419900,24.46
2003-04-03,27.71,27.92,27.30,27.67,1495300,24.21
2003-04-02,27.42,27.82,27.38,27.64,1385000,24.18
2003-04-01,26.35,26.99,26.25,26.88,1596000,23.52
2003-03-31,26.63,26.71,26.30,26.38,1857500,23.08
2003-03-28,26.57,27.03,26.39,26.91,1389200,23.54
2003-03-27,26.62,26.88,26.19,26.68,1073600,23.34
2003-03-26,26.86,26.95,26.25,26.79,1744100,23.44
2003-03-25,26.57,27.03,26.42,26.83,1545600,23.47
2003-03-24,27.14,27.24,26.50,26.71,1555800,23.37
2003-03-21,27.67,27.74,26.96,27.74,1987700,24.27
2003-03-20,27.00,27.35,26.15,27.15,2175200,23.75
2003-03-19,26.26,27.28,26.20,27.25,2287300,23.84
2003-03-18,26.05,26.40,25.89,26.17,1486200,22.90
2003-03-17,25.25,26.19,25.00,26.10,2505300,22.84
2003-03-14,25.42,25.92,25.20,25.56,1867400,22.36
2003-03-13,24.63,25.13,24.20,25.13,2940600,21.99
2003-03-12,24.25,24.54,23.51,24.01,2898900,21.01
2003-03-11,25.22,25.45,24.31,24.38,2238200,21.33
2003-03-10,25.99,26.00,25.08,25.10,999700,21.96
2003-03-07,25.64,26.20,25.51,26.04,1472200,22.78
2003-03-06,26.27,26.27,25.65,25.84,1809000,22.61
2003-03-05,25.49,26.27,25.44,26.27,1756600,22.98
2003-03-04,26.10,26.12,25.49,25.49,1547000,22.30
2003-03-03,26.49,26.73,25.98,26.05,1953300,22.79
2003-02-28,26.23,26.46,25.96,26.17,1769100,22.90
2003-02-27,25.40,26.13,25.40,26.02,1359300,22.77
2003-02-26,25.82,25.95,25.52,25.60,1742700,22.40
2003-02-25,25.55,25.87,25.40,25.81,1348400,22.58
2003-02-24,26.11,26.21,25.76,25.87,1614900,22.63
2003-02-21,25.98,26.35,25.70,26.11,1260900,22.84
2003-02-20,25.98,26.10,25.58,25.78,1955100,22.56
2003-02-19,25.85,25.97,25.60,25.87,1590900,22.63
2003-02-18,25.99,26.12,25.82,26.00,1787400,22.75
2003-02-14,25.03,25.76,24.79,25.76,3958500,22.54
2003-02-13,24.77,25.10,24.30,24.89,2462900,21.78
2003-02-12,24.75,25.10,24.62,24.79,3046900,21.69
2003-02-11,25.50,25.51,24.51,24.62,4664400,21.54
2003-02-10,25.94,26.38,25.59,26.00,2310800,22.75
2003-02-07,25.74,26.04,25.54,25.67,4496800,22.46
2003-02-06,26.02,26.20,25.41,25.56,2067000,22.36
2003-02-05,26.45,26.64,26.02,26.09,2769300,22.83
2003-02-04,27.08,27.08,25.99,26.03,4838000,22.77
2003-02-03,26.62,27.18,26.56,27.07,6614500,23.68
2003-01-31,26.06,26.89,26.04,26.77,3017700,23.42
2003-01-30,26.70,26.95,26.21,26.29,2644300,23.00
2003-01-29,26.15,26.58,25.55,26.58,2944600,23.26
2003-01-28,26.77,26.84,26.10,26.55,3315800,23.23
2003-01-27,27.28,27.43,26.59,26.84,2681100,23.48
2003-01-24,27.90,27.95,27.00,27.28,2122100,23.87
2003-01-23,27.96,28.23,27.80,27.97,1723200,24.47
2003-01-22,28.23,28.31,27.75,27.89,3171100,24.40
2003-01-21,28.65,28.65,28.18,28.30,1713000,24.76
2003-01-17,28.63,28.76,28.25,28.50,1393400,24.93
2003-01-16,28.90,29.18,28.66,28.72,4304000,25.13
2003-01-15,29.35,29.35,28.60,28.76,1660900,25.16
2003-01-14,29.00,29.60,28.65,29.34,1920800,25.67
2003-01-13,29.10,29.35,28.91,29.17,1475600,25.52
2003-01-10,29.04,29.33,28.70,28.99,3525100,25.36
2003-01-09,27.93,29.15,27.87,29.15,3120900,25.50
2003-01-08,27.99,28.13,27.58,27.70,2076200,24.24
2003-01-07,28.38,28.60,27.80,27.98,1810100,24.48
2003-01-06,27.80,28.48,27.70,28.38,1867900,24.83
2003-01-03,27.85,28.24,27.61,27.91,1225800,24.42
2003-01-02,27.41,27.95,27.20,27.85,1742800,24.37
2002-12-31,27.26,27.38,26.65,27.04,1376900,23.66
2002-12-30,27.25,27.56,27.02,27.41,1131100,23.98
2002-12-27,27.75,27.85,27.14,27.16,1263400,23.76
2002-12-26,27.60,28.28,27.55,27.67,1053900,24.21
2002-12-24,27.71,27.83,27.36,27.47,1034500,24.03
2002-12-23,27.30,27.81,27.20,27.46,2028800,24.03
2002-12-20,27.40,27.56,27.19,27.50,2365700,24.06
2002-12-19,27.50,27.91,26.99,27.22,2158200,23.82
2002-12-18,27.31,27.63,27.22,27.57,2441100,24.12
2002-12-17,28.15,28.38,27.44,27.80,2867100,24.32
2002-12-16,28.01,28.36,27.60,28.33,2546100,24.79
2002-12-13,28.35,28.36,27.92,28.16,2941100,24.64
2002-12-12,28.25,29.05,27.60,28.41,4754400,24.86
2002-12-11,27.64,28.40,27.64,28.15,4561400,24.63
2002-12-10,26.40,26.77,26.15,26.65,3161300,23.32
2002-12-09,26.64,27.09,26.21,26.31,2151100,23.02
2002-12-06,26.20,27.02,26.00,26.64,1573500,23.31
2002-12-05,27.00,27.30,26.20,26.20,1878300,22.92
2002-12-04,26.54,26.85,26.36,26.61,2911800,23.28
2002-12-03,26.72,26.82,26.00,26.30,4580500,23.01
2002-12-02,27.30,27.45,26.43,26.80,2704800,23.45
2002-11-29,26.74,27.01,26.55,26.84,1067400,23.48
2002-11-27,25.85,26.67,25.75,26.43,2521200,23.12
2002-11-26,26.25,26.55,25.30,25.65,3766600,22.44
2002-11-25,26.70,26.90,26.11,26.50,2044000,23.19
2002-11-21,27.15,27.27,26.45,26.59,3909600,23.26
2002-11-20,26.10,26.85,25.99,26.73,3526100,23.39
2002-11-19,25.97,26.24,25.75,26.08,2143600,22.82
2002-11-18,26.20,26.39,25.50,25.95,3710400,22.70
2002-11-15,26.89,27.15,26.30,26.99,2084000,23.61
2002-11-14,26.98,27.20,26.40,26.92,2471700,23.55
2002-11-13,26.35,26.99,26.01,26.60,3029400,23.27
2002-11-12,26.28,26.54,25.90,26.29,2481400,23.00
2002-11-11,27.10,27.10,26.15,26.27,9381200,22.98
2002-11-08,26.88,27.65,26.82,27.10,2997400,23.71
2002-11-07,27.00,27.40,26.50,26.66,3574000,23.33
2002-11-06,26.10,26.64,25.70,26.63,5461500,23.30
2002-11-05,25.13,25.70,24.85,24.95,1875400,21.65
2002-11-04,25.20,25.64,24.92,24.92,2595900,21.62
2002-11-01,23.75,24.75,23.50,24.43,1950800,21.19
2002-10-31,24.40,24.70,23.83,23.88,2499000,20.72
2002-10-30,24.20,25.05,24.00,24.50,2942700,21.25
2002-10-29,24.80,24.84,23.76,24.40,2556000,21.17
2002-10-28,25.80,26.40,24.95,25.05,2767300,21.73
2002-10-25,24.85,25.60,24.31,25.40,2252500,22.04
2002-10-24,24.52,25.26,24.30,24.55,1589600,21.30
2002-10-23,24.69,24.71,23.88,24.50,3350100,21.25
2002-10-22,24.75,24.90,24.45,24.75,1649600,21.47
2002-10-21,23.90,24.95,23.60,24.82,3652700,21.53
2002-10-18,25.13,25.35,24.61,24.87,1893500,21.58
2002-10-17,26.35,26.35,25.00,25.26,4311700,21.91
2002-10-16,24.70,24.80,24.12,24.44,2177000,21.20
2002-10-15,23.50,24.99,23.47,24.70,3511000,21.43
2002-10-14,22.64,22.85,22.20,22.25,2149700,19.30
2002-10-11,22.30,23.11,22.21,22.64,2252000,19.64
2002-10-10,21.18,22.19,21.00,21.93,2159200,19.03
2002-10-09,21.50,21.61,20.92,21.04,8974100,18.25
2002-10-08,20.80,21.85,20.75,21.75,4398300,18.87
2002-10-07,21.05,21.58,20.60,20.75,3316600,18.00
2002-10-04,22.85,23.00,20.60,20.89,6671900,18.12
2002-10-03,23.43,23.62,22.44,22.52,1850500,19.54
2002-10-02,23.75,24.08,23.15,23.30,2275400,20.21
2002-10-01,23.00,23.79,22.61,23.75,1975000,20.60
2002-09-30,22.71,23.13,22.00,22.76,2288700,19.75
2002-09-27,23.45,23.71,22.85,22.96,2539600,19.92
2002-09-26,23.50,23.76,23.15,23.73,4997100,20.59
2002-09-25,23.60,23.60,22.83,23.10,2920500,20.04
2002-09-24,23.33,23.70,23.00,23.00,2592000,19.95
2002-09-23,23.40,23.73,23.13,23.57,2017700,20.45
2002-09-20,23.75,23.90,23.26,23.56,3490500,20.44
2002-09-19,23.11,24.08,23.11,23.53,6884500,20.41
2002-09-18,23.20,23.68,22.99,23.12,3482300,20.06
2002-09-17,24.65,24.68,23.23,23.35,2799900,20.26
2002-09-16,25.09,25.09,24.06,24.37,1919600,21.14
2002-09-13,24.50,25.10,24.50,24.95,2638500,21.65
2002-09-12,25.26,25.27,24.51,24.60,3823600,21.34
2002-09-11,25.90,25.90,25.20,25.26,2235900,21.91
2002-09-10,25.60,25.60,24.99,25.41,2320700,22.04
2002-09-09,25.25,25.50,24.95,25.49,2097100,22.11
2002-09-06,25.75,26.00,25.20,25.25,1727500,21.91
2002-09-05,25.00,25.65,24.90,25.55,2089400,22.17
2002-09-04,25.80,25.95,25.15,25.54,1688000,22.16
2002-09-03,26.67,26.70,25.81,25.90,1687700,22.47
2002-08-30,27.65,27.65,26.88,26.92,1303700,23.35
2002-08-29,26.40,27.48,25.95,27.17,1647400,23.57
2002-08-28,27.05,27.15,26.17,26.65,1011000,23.12
2002-08-27,28.00,28.30,26.89,27.05,1658600,23.47
2002-08-26,27.92,28.00,26.90,27.68,958000,24.01
2002-08-23,27.97,28.00,27.36,27.67,1078100,24.01
2002-08-22,27.40,28.05,27.23,27.97,838500,24.27
2002-08-21,27.42,27.65,26.61,27.20,1054800,23.60
2002-08-20,27.41,27.67,26.70,26.97,1130500,23.40
2002-08-19,27.00,27.57,26.50,27.41,1182500,23.78
2002-08-16,26.76,27.02,26.37,26.67,1000800,23.14
2002-08-15,26.81,27.23,26.70,26.76,1881200,23.22
2002-08-14,26.30,26.84,25.72,26.81,2364500,23.26
2002-08-13,26.74,27.30,26.10,26.15,1511800,22.69
2002-08-12,26.53,27.19,26.25,26.76,1681800,23.22
2002-08-09,26.84,27.38,26.48,27.09,1500300,23.50
2002-08-08,26.45,27.00,25.90,26.83,2956600,23.28
2002-08-07,25.98,25.98,25.00,25.74,1494400,22.33
2002-08-06,25.73,26.15,24.82,25.34,3127300,21.98
2002-08-05,26.40,26.60,25.62,25.63,2043800,22.24
2002-08-02,28.00,28.01,26.42,26.70,2176500,23.16
2002-08-01,27.80,28.14,27.35,28.08,1795700,24.36
2002-07-31,28.40,28.40,27.41,28.19,2321900,24.46
2002-07-30,27.69,28.60,27.00,28.10,3164500,24.38
2002-07-29,26.25,27.70,26.15,27.69,2828400,24.02
2002-07-26,24.36,25.36,24.23,25.36,2532300,22.00
2002-07-25,23.80,24.48,23.42,24.17,2272800,20.97
2002-07-24,22.95,23.96,22.20,23.78,5035000,20.63
2002-07-23,24.20,24.30,22.75,23.09,2631700,20.03
2002-07-22,25.15,25.50,23.49,23.95,2715800,20.78
2002-07-19,23.55,25.12,23.55,24.75,4195900,21.47
2002-07-18,25.70,25.89,24.20,24.25,3228500,21.04
2002-07-17,26.70,26.98,24.80,25.34,3458600,21.98
2002-07-16,27.15,27.90,25.93,26.18,2505600,22.71
2002-07-15,27.65,27.65,26.43,27.60,1809500,23.94
2002-07-12,28.30,28.30,27.20,27.72,1128900,24.05
2002-07-11,28.00,28.64,27.60,27.95,1712100,24.25
2002-07-10,29.05,29.20,27.98,27.98,2035900,24.27
2002-07-09,29.80,29.90,28.75,28.77,1360700,24.96
2002-07-08,29.50,29.72,29.10,29.58,1132200,25.66
2002-07-05,29.25,29.54,29.10,29.40,1359300,25.51
2002-07-03,29.35,29.35,28.61,28.90,3134300,25.07
2002-07-02,29.65,29.65,28.63,28.72,2270500,24.92
2002-07-01,29.20,29.45,28.94,29.40,2232000,25.51
2002-06-28,28.86,29.70,28.76,28.80,2508000,24.99
2002-06-27,28.35,28.86,28.05,28.86,6052800,25.04
2002-06-26,28.59,28.59,27.68,28.00,3393400,24.29
2002-06-25,29.35,29.84,28.67,28.67,2149500,24.87
2002-06-24,29.80,30.02,28.62,28.80,2630300,24.99
2002-06-21,29.33,30.06,29.33,29.72,4650800,25.78
2002-06-20,29.50,29.51,28.33,28.57,3614800,24.79
2002-06-19,30.43,30.43,29.54,29.65,2861700,25.72
2002-06-18,30.93,30.93,30.10,30.43,2003400,26.40
2002-06-17,30.00,30.80,29.75,30.76,1608100,26.69
2002-06-14,29.80,29.99,28.50,29.68,1940300,25.75
2002-06-13,30.55,30.70,29.65,29.80,1612900,25.85
2002-06-12,30.76,31.15,30.50,30.61,2020300,26.56
2002-06-11,31.77,31.78,30.77,30.93,941600,26.83
2002-06-10,30.86,31.74,30.72,31.61,1046800,27.42
2002-06-07,31.26,31.40,30.75,31.10,2210400,26.98
2002-06-06,31.95,31.95,31.15,31.27,1238000,27.13
2002-06-05,31.96,32.00,31.74,31.95,1303100,27.72
2002-06-04,32.10,32.11,31.28,31.82,1618900,27.61
2002-06-03,33.10,33.34,32.00,32.10,2233500,27.85
2002-05-31,32.35,33.23,32.06,33.23,7178800,28.83
2002-05-30,31.20,32.00,31.05,31.86,2246500,27.64
2002-05-29,31.05,31.60,31.05,31.37,1212100,27.21
2002-05-28,31.63,31.64,30.50,31.05,3232100,26.94
2002-05-24,31.67,31.75,31.32,31.64,1818600,27.45
2002-05-23,31.40,31.50,30.75,31.50,2479800,27.33
2002-05-22,31.40,31.53,30.60,31.02,2104300,26.91
2002-05-21,31.96,32.05,31.02,31.22,1729200,27.08
2002-05-20,32.65,32.74,31.30,31.63,1555000,27.44
2002-05-17,32.26,32.70,32.25,32.55,1119400,28.24
2002-05-16,31.94,32.25,31.74,32.25,1711200,27.98
2002-05-15,32.25,32.40,31.29,31.74,2168200,27.54
2002-05-14,32.69,32.70,31.69,32.25,1749600,27.98
2002-05-13,32.00,32.63,31.15,32.15,1857000,27.89
2002-05-10,31.93,32.10,31.62,31.75,2093300,27.54
2002-05-09,31.90,32.30,31.69,31.73,2194300,27.53
2002-05-08,32.15,32.35,31.44,31.89,4816400,27.67
2002-05-07,34.10,34.11,31.68,31.86,4250600,27.64
2002-05-06,34.55,34.85,34.01,34.15,1252600,29.63
2002-05-03,34.20,34.60,33.90,34.15,2055400,29.63
2002-05-02,33.95,34.11,33.65,34.10,1595400,29.58
2002-05-01,34.15,34.22,33.55,34.17,1712300,29.64
2002-04-30,33.61,34.37,33.61,34.14,2550500,29.62
2002-04-29,33.50,33.77,33.00,33.76,1326100,29.29
2002-04-26,33.64,33.91,33.25,33.38,1262900,28.96
2002-04-25,33.42,33.85,33.25,33.64,1264100,29.18
2002-04-24,33.50,34.10,33.50,33.72,1485800,29.25
2002-04-23,34.25,34.33,33.46,33.64,2173100,29.18
2002-04-22,34.50,34.69,34.21,34.58,1638700,30.00
2002-04-19,34.05,34.60,33.85,34.50,1283500,29.93
2002-04-18,34.25,34.41,33.30,33.95,2342000,29.45
2002-04-17,33.95,34.51,33.90,34.37,1308600,29.82
2002-04-16,33.70,34.30,33.60,34.10,2250300,29.58
2002-04-15,34.15,34.15,32.99,33.27,1991500,28.86
2002-04-12,33.00,33.95,33.00,33.64,2045200,29.18
2002-04-11,33.21,33.29,32.68,32.85,1614100,28.50
2002-04-10,32.77,33.42,32.66,33.30,1757600,28.89
2002-04-09,32.59,33.30,32.40,33.01,1177000,28.64
2002-04-08,32.35,33.00,32.06,32.74,1472000,28.40
2002-04-05,31.53,32.50,31.53,32.32,1949000,28.04
2002-04-04,31.55,32.05,31.32,31.53,988600,27.35
2002-04-03,31.41,31.60,30.90,31.20,1138500,27.07
2002-04-02,30.98,31.55,30.96,31.21,1539900,27.08
2002-04-01,31.50,31.50,30.68,30.98,1409900,26.88
2002-03-28,31.30,31.86,31.00,31.50,2119500,27.33
2002-03-27,30.87,31.40,30.70,31.20,6719500,27.07
2002-03-26,30.80,30.94,30.10,30.37,3046300,26.35
2002-03-25,30.55,30.75,30.16,30.35,3950400,26.33
2002-03-22,30.80,30.85,30.05,30.35,1980700,26.33
2002-03-21,30.15,30.74,30.06,30.60,1574400,26.55
2002-03-20,30.35,30.49,29.97,30.10,3180400,26.11
2002-03-19,30.85,30.97,30.25,30.28,1741900,26.27
2002-03-18,31.40,31.40,30.70,30.77,3005700,26.69
2002-03-15,31.40,31.41,31.17,31.27,2557400,27.13
2002-03-14,31.50,32.50,31.38,31.41,1683500,27.25
2002-03-13,32.23,32.23,31.40,31.68,1240800,27.48
2002-03-12,31.65,32.28,31.45,32.23,2297600,27.96
2002-03-11,32.25,32.40,31.80,31.90,1261000,27.67
2002-03-08,32.72,32.96,31.90,32.24,2458200,27.97
2002-03-07,32.80,32.80,32.15,32.55,1560600,28.24
2002-03-06,32.05,33.20,31.79,32.80,3308500,28.46
2002-03-05,33.00,33.01,32.70,32.82,2019000,28.47
2002-03-04,32.25,33.60,32.15,33.30,2061600,28.89
2002-03-01,31.88,32.04,31.45,31.90,1597400,27.67
2002-02-28,32.20,32.31,31.75,31.88,1691900,27.66
2002-02-27,31.76,32.69,31.75,32.20,1824000,27.93
2002-02-26,31.50,31.93,31.10,31.76,1256700,27.55
2002-02-25,30.63,31.30,30.55,31.30,1784900,27.15
2002-02-22,30.85,31.25,30.10,30.87,1291800,26.78
2002-02-21,31.05,31.66,30.80,30.99,1558000,26.89
2002-02-20,30.60,31.15,30.41,31.05,1687000,26.94
2002-02-19,30.91,30.91,30.25,30.35,1083000,26.33
2002-02-15,31.40,31.50,30.79,30.91,1517600,26.82
2002-02-14,30.90,31.80,30.73,31.44,1700200,27.28
2002-02-13,30.50,31.25,30.25,30.70,1158000,26.63
2002-02-12,29.80,30.65,29.76,30.37,1995600,26.35
2002-02-11,29.61,30.05,29.49,29.57,1784000,25.65
2002-02-08,29.05,29.75,28.95,29.55,1409000,25.64
2002-02-07,29.00,29.35,28.50,28.99,2056800,25.15
2002-02-06,28.87,29.34,28.60,28.93,1855800,25.10
2002-02-05,29.27,29.50,28.50,28.67,1966200,24.87
2002-02-04,30.10,30.17,29.00,29.25,1810900,25.38
2002-01-31,29.55,30.48,29.27,30.38,1557000,26.36
2002-01-30,29.05,29.69,28.80,29.40,2544700,25.51
2002-01-29,30.05,30.30,28.74,28.82,2185600,25.00
2002-01-28,30.30,30.35,29.55,30.00,1008700,26.03
2002-01-25,29.99,30.40,29.88,30.27,950700,26.26
2002-01-24,30.00,30.35,29.90,29.95,1628200,25.98
2002-01-23,30.05,30.20,29.78,29.99,1413600,26.02
2002-01-22,30.25,30.30,29.80,30.10,1090400,26.11
2002-01-18,30.00,30.33,30.00,30.06,1147600,26.08
2002-01-17,30.15,30.35,30.05,30.23,1043200,26.23
2002-01-16,30.70,30.70,30.15,30.15,876200,26.16
2002-01-15,30.40,30.72,30.40,30.70,1640600,26.63
2002-01-14,30.29,30.49,30.20,30.43,1521900,26.40
2002-01-11,30.30,30.45,30.06,30.35,2936600,26.33
2002-01-10,30.35,30.71,30.10,30.61,1143100,26.56
2002-01-09,30.27,31.00,30.27,30.35,946000,26.33
2002-01-08,30.30,30.55,30.10,30.26,1153900,26.25
2002-01-07,30.98,31.00,30.05,30.35,1372800,26.33
2002-01-04,30.95,31.09,30.70,30.94,1607400,26.84
2002-01-03,30.90,31.30,30.53,31.16,1670700,27.03
2002-01-02,31.45,31.62,30.80,31.03,1509900,26.92
2001-12-31,31.70,31.98,31.50,31.68,1199200,27.48
2001-12-28,30.90,31.70,30.88,31.41,1175000,27.25
2001-12-27,31.05,31.25,30.79,30.80,2730400,26.72
2001-12-26,30.95,31.30,30.70,30.70,1731500,26.63
2001-12-24,31.00,31.14,30.65,30.70,505100,26.63
2001-12-21,31.50,31.57,30.70,30.70,4514600,26.63
2001-12-20,31.25,32.00,31.02,31.50,3102700,27.33
2001-12-19,30.95,31.24,30.60,31.08,3334500,26.96
2001-12-18,30.50,31.00,30.29,30.74,3339100,26.67
2001-12-17,29.81,30.69,29.70,30.45,3901000,26.42
2001-12-14,28.80,30.26,28.80,29.81,3466800,25.86
2001-12-13,28.51,28.94,28.49,28.94,2777200,25.11
2001-12-12,29.25,29.31,28.70,28.81,2891100,24.99
2001-12-11,29.05,29.29,29.00,29.12,3595800,25.26
2001-12-10,28.67,29.70,28.65,28.65,3516800,24.86
2001-12-07,28.17,28.65,28.04,28.43,2350600,24.66
2001-12-06,28.08,28.41,27.95,28.17,2224500,24.44
2001-12-05,28.00,28.26,27.83,27.98,4000900,24.27
2001-12-04,27.00,27.75,26.98,27.75,3311900,24.07
2001-12-03,27.30,27.35,26.82,26.97,1768400,23.40
2001-11-30,27.40,27.50,27.29,27.43,1448000,23.80
2001-11-29,27.25,27.50,27.13,27.32,6177200,23.70
2001-11-28,27.20,27.32,27.05,27.25,1410600,23.64
2001-11-27,27.20,27.50,27.04,27.24,1813200,23.63
2001-11-26,27.00,27.64,26.67,27.60,1772100,23.94
2001-11-23,26.80,26.98,26.65,26.95,710300,23.38
2001-11-21,27.55,27.55,26.89,26.90,1831500,23.34
2001-11-20,27.49,28.29,27.34,27.50,1968500,23.86
2001-11-19,27.70,27.70,27.30,27.50,1447600,23.86
2001-11-16,27.75,27.79,27.38,27.59,1178700,23.94
2001-11-15,27.65,27.95,27.60,27.69,1984200,24.02
2001-11-14,27.70,27.82,27.49,27.65,1493300,23.99
2001-11-13,27.50,27.80,27.40,27.70,1222600,24.03
2001-11-12,27.50,27.75,27.14,27.41,1260000,23.78
2001-11-09,27.55,27.83,27.33,27.54,974100,23.89
2001-11-08,27.65,28.25,27.60,27.80,1874900,24.12
2001-11-07,28.05,28.45,27.40,27.55,2183300,23.90
2001-11-06,28.40,28.50,27.70,28.00,2332800,24.29
2001-11-05,27.37,28.10,27.30,27.90,3674300,24.20
2001-11-02,27.00,27.50,26.75,27.12,1726500,23.53
2001-11-01,26.71,27.37,26.58,27.30,1175000,23.51
2001-10-31,27.00,27.30,26.68,26.90,1257600,23.17
2001-10-30,27.05,27.50,26.85,27.15,1087100,23.38
2001-10-29,27.20,27.40,26.92,27.22,1495200,23.44
2001-10-26,27.25,27.65,27.14,27.45,1235100,23.64
2001-10-25,27.00,27.29,26.30,27.24,1349700,23.46
2001-10-24,27.15,27.30,26.60,27.21,2936500,23.43
2001-10-23,26.75,27.20,26.50,27.01,6443500,23.26
2001-10-22,25.75,26.28,25.58,26.00,1934400,22.39
2001-10-19,25.75,25.79,24.70,25.65,2173000,22.09
2001-10-18,26.50,26.65,25.60,25.80,1249500,22.22
2001-10-17,26.60,26.60,26.30,26.40,3374300,22.74
2001-10-16,26.90,27.20,26.15,26.38,2165900,22.72
2001-10-15,26.85,27.10,26.75,26.81,1189800,23.09
2001-10-12,27.25,27.30,26.65,26.85,1520900,23.12
2001-10-11,27.00,27.50,26.85,27.31,1723000,23.52
2001-10-10,26.90,27.23,26.70,26.98,1680500,23.23
2001-10-09,27.15,27.30,26.83,26.99,2036200,23.24
2001-10-08,28.37,28.38,26.95,27.07,1364400,23.31
2001-10-05,28.65,28.80,27.90,28.77,2119100,24.78
2001-10-04,28.70,28.90,28.44,28.68,2053600,24.70
2001-10-03,28.25,29.00,28.25,28.81,1821800,24.81
2001-10-02,28.90,29.00,28.25,29.00,1261700,24.97
2001-10-01,29.50,29.50,28.25,29.00,1669600,24.97
2001-09-28,28.10,29.88,28.10,29.70,3810800,25.58
2001-09-27,27.04,28.08,27.00,28.08,3580000,24.18
2001-09-26,27.00,27.25,26.80,27.00,2876200,23.25
2001-09-25,26.50,27.60,26.00,27.00,4107400,23.25
2001-09-24,26.00,26.46,25.75,26.43,1642100,22.76
2001-09-21,25.15,25.50,24.80,25.20,4316600,21.70
2001-09-20,26.50,26.70,26.35,26.43,3852000,22.76
2001-09-19,26.80,27.05,26.45,26.69,3341000,22.99
2001-09-18,26.95,27.35,26.45,26.80,2890800,23.08
2001-09-17,26.45,27.40,25.30,26.91,4465700,23.17
2001-09-10,28.30,28.99,28.30,28.80,1234500,24.80
2001-09-07,28.90,28.90,28.15,28.30,1584400,24.37
2001-09-06,29.70,29.80,29.13,29.13,2301900,25.09
2001-09-05,30.20,30.20,29.51,29.70,1202100,25.58
2001-09-04,30.10,30.60,30.00,30.05,1165900,25.88
2001-08-31,30.75,30.95,30.45,30.50,2453900,26.27
2001-08-30,30.20,30.77,30.20,30.68,2665000,26.42
2001-08-29,30.20,30.50,30.16,30.29,1531700,26.09
2001-08-28,30.06,30.50,29.95,30.19,1147100,26.00
2001-08-27,30.30,30.39,29.75,30.05,830400,25.88
2001-08-24,30.05,30.63,29.90,30.40,1297400,26.18
2001-08-23,29.50,30.30,29.38,30.10,1725700,25.92
2001-08-22,29.65,29.80,29.20,29.40,1518100,25.32
2001-08-21,29.55,30.05,29.10,29.37,1953400,25.29
2001-08-20,29.12,29.55,29.12,29.35,825200,25.28
2001-08-17,29.40,29.70,28.65,29.11,2110200,25.07
2001-08-16,29.50,29.62,29.30,29.48,1377500,25.39
2001-08-15,29.50,29.74,29.18,29.25,1896900,25.19
2001-08-14,29.00,29.60,29.00,29.45,1711500,25.36
2001-08-13,28.65,29.34,28.62,29.06,1530900,25.03
2001-08-10,28.75,28.80,28.40,28.60,962600,24.63
2001-08-09,28.71,28.71,28.30,28.62,1507500,24.65
2001-08-08,28.58,28.95,28.40,28.51,3616300,24.55
2001-08-07,29.60,29.78,28.80,29.05,1622500,25.02
2001-08-06,29.48,29.85,29.04,29.32,1199100,25.25
2001-08-03,29.40,29.65,28.92,29.23,1128800,25.17
2001-08-02,29.60,29.75,29.40,29.45,821100,25.36
2001-08-01,29.88,30.05,29.45,29.53,905500,25.43
2001-07-31,28.95,29.90,28.93,29.65,1246200,25.53
2001-07-30,28.85,28.97,28.53,28.85,1011600,24.85
2001-07-27,28.80,29.10,28.70,28.93,1099500,24.91
2001-07-26,28.85,29.20,28.50,28.80,1192500,24.80
2001-07-25,29.15,29.40,28.85,29.26,1891000,25.20
2001-07-24,29.45,29.85,28.30,29.00,2964500,24.97
2001-07-23,30.05,30.11,29.68,29.70,1196200,25.58
2001-07-20,30.60,30.85,29.98,30.05,1702100,25.88
2001-07-19,31.30,31.50,30.50,30.75,1142500,26.48
2001-07-18,31.25,31.40,30.80,30.95,1102300,26.65
2001-07-17,31.40,31.65,31.18,31.30,1070400,26.96
2001-07-16,31.25,31.55,31.04,31.55,5970100,27.17
2001-07-13,31.00,31.60,31.00,31.25,437300,26.91
2001-07-12,30.50,31.23,30.20,31.15,737200,26.83
2001-07-11,30.85,30.99,30.35,30.40,1084400,26.18
2001-07-10,31.22,31.30,30.90,31.02,2995500,26.71
2001-07-09,31.25,31.51,30.99,31.22,703300,26.89
2001-07-06,31.88,31.88,30.99,30.99,920900,26.69
2001-07-05,31.30,32.00,31.30,31.88,1485600,27.45
2001-07-03,31.45,31.63,31.23,31.60,397400,27.21
2001-07-02,30.75,31.80,30.55,31.55,1065100,27.17
2001-06-29,30.40,30.98,29.90,30.98,1850100,26.68
2001-06-28,30.90,30.95,30.30,30.45,1378400,26.22
2001-06-27,30.60,30.89,30.38,30.65,1856500,26.40
2001-06-26,30.40,31.06,29.91,30.66,1785900,26.40
2001-06-25,30.85,31.12,30.17,30.49,725500,26.26
2001-06-22,31.10,31.15,30.40,30.55,937300,26.31
2001-06-21,30.98,31.25,30.70,31.20,979900,26.87
2001-06-20,30.30,31.08,30.25,31.00,1155100,26.70
2001-06-19,30.25,30.65,30.13,30.35,812600,26.14
2001-06-18,30.00,30.45,29.73,30.10,1162500,25.92
2001-06-15,29.70,30.07,29.63,29.90,2780700,25.75
2001-06-14,30.70,30.75,29.92,29.95,1135600,25.79
2001-06-13,30.75,30.92,30.42,30.74,1190300,26.47
2001-06-12,31.44,31.44,30.50,30.78,2334700,26.51
2001-06-11,31.50,31.64,31.15,31.16,919000,26.83
2001-06-08,31.50,31.54,31.25,31.48,469600,27.11
2001-06-07,32.00,32.25,31.54,31.54,3325400,27.16
2001-06-06,32.38,32.39,31.80,31.97,1085900,27.53
2001-06-05,32.20,32.52,31.90,32.38,1391500,27.89
2001-06-04,31.81,32.08,31.70,32.04,991000,27.59
2001-06-01,31.45,31.87,31.28,31.82,765500,27.40
2001-05-31,31.50,32.14,31.50,31.85,2011400,27.43
2001-05-30,31.60,31.91,31.28,31.43,849200,27.07
2001-05-29,31.50,31.90,30.84,31.47,3679100,27.10
2001-05-25,31.20,31.90,31.10,31.39,1319200,27.03
2001-05-24,30.90,31.43,30.65,31.20,1298100,26.87
2001-05-23,30.75,30.85,30.25,30.85,1181400,26.57
2001-05-22,30.90,30.90,30.25,30.41,3041500,26.19
2001-05-21,31.20,31.26,30.60,31.00,1829200,26.70
2001-05-18,31.30,31.30,30.85,31.26,1200400,26.92
2001-05-17,30.97,31.61,30.50,31.25,3594300,26.91
2001-05-16,30.75,31.12,30.69,30.90,2274300,26.61
2001-05-15,29.65,30.20,29.41,30.05,1405700,25.88
2001-05-14,29.10,29.40,28.70,29.40,973100,25.32
2001-05-11,29.00,29.20,28.69,28.96,1051300,24.94
2001-05-10,29.05,29.10,28.50,28.84,1806700,24.84
2001-05-09,28.60,28.95,28.45,28.90,1929700,24.89
2001-05-08,29.24,29.80,28.50,28.60,2670400,24.63
2001-05-07,29.55,29.67,28.97,29.23,1533100,25.17
2001-05-04,28.55,29.60,28.50,29.60,1365100,25.49
2001-05-03,28.74,29.00,28.39,28.95,984700,24.93
2001-05-02,29.50,29.70,28.38,29.04,1379400,25.01
2001-05-01,28.90,29.50,28.55,29.50,862900,25.41
2001-04-30,29.10,29.60,28.45,29.00,952800,24.97
2001-04-27,28.90,29.23,28.75,29.08,697300,25.04
2001-04-26,28.95,29.50,28.72,28.89,1986500,24.88
2001-04-25,28.50,28.75,28.25,28.60,1682800,24.63
2001-04-24,28.91,29.15,28.20,28.50,1028100,24.54
2001-04-23,29.30,29.50,28.44,28.91,1196300,24.90
2001-04-20,29.64,30.00,28.75,29.05,1922000,25.02
2001-04-19,29.80,30.20,29.64,29.64,1462800,25.53
2001-04-18,30.70,30.95,29.85,30.00,1173400,25.84
2001-04-17,30.10,30.88,29.87,30.14,885200,25.96
2001-04-16,29.85,30.25,29.72,30.25,1133300,26.05
2001-04-12,29.35,29.89,29.05,29.85,3211400,25.71
2001-04-11,29.85,29.85,28.67,29.10,2054900,25.06
2001-04-10,30.00,30.01,29.50,29.95,2326100,25.79
2001-04-09,29.67,29.97,29.25,29.95,832900,25.79
2001-04-06,29.75,29.92,28.90,29.67,2251300,25.55
2001-04-05,29.25,30.00,29.10,30.00,1958200,25.84
2001-04-04,29.12,29.58,28.85,29.16,1305100,25.11
2001-04-03,30.35,30.35,28.75,29.37,1790800,25.29
2001-04-02,29.90,30.52,29.54,30.30,2257300,26.09
2001-03-30,28.90,30.08,28.70,30.05,1804700,25.88
2001-03-29,28.00,29.50,27.85,28.42,1539700,24.48
2001-03-28,28.00,28.50,27.75,28.05,1463500,24.16
2001-03-27,27.45,28.05,27.25,27.86,1063300,23.99
2001-03-26,27.75,28.00,27.00,27.70,2332000,23.85
2001-03-23,26.40,27.50,26.30,27.50,2317600,23.68
2001-03-22,27.50,27.50,25.50,26.05,3433000,22.43
2001-03-21,27.15,27.95,27.06,27.68,1764700,23.84
2001-03-20,28.00,28.10,27.02,27.20,2388100,23.42
2001-03-19,28.35,28.36,27.60,27.78,1579500,23.92
2001-03-16,28.85,29.00,28.39,28.40,2674600,24.46
2001-03-15,29.15,29.20,28.72,29.00,2615200,24.97
2001-03-14,28.25,29.50,28.14,28.75,5852500,24.76
2001-03-13,31.00,31.70,30.60,31.68,1325000,27.28
2001-03-12,32.90,32.90,30.69,30.85,2225400,26.57
2001-03-09,32.17,32.45,31.60,32.43,1432600,27.93
2001-03-08,31.95,32.35,31.80,32.17,610200,27.70
2001-03-07,31.80,32.05,31.50,31.86,918300,27.44
2001-03-06,31.95,32.05,31.31,31.61,1213300,27.22
2001-03-05,31.83,32.20,31.20,31.95,1066000,27.52
2001-03-02,30.95,32.11,30.55,31.83,1194400,27.41
2001-03-01,30.80,31.08,30.50,31.00,1008300,26.70
2001-02-28,31.18,31.25,30.45,30.85,920300,26.57
2001-02-27,31.27,31.64,30.40,30.93,1665400,26.64
2001-02-26,31.10,31.39,30.49,31.02,2185400,26.71
2001-02-23,30.18,30.69,29.58,30.34,1335500,26.13
2001-02-22,30.20,30.68,29.55,30.16,3114500,25.97
2001-02-21,31.00,31.80,30.60,30.95,1837600,26.65
2001-02-20,32.25,32.30,31.20,31.40,1336800,27.04
2001-02-16,31.70,32.67,31.70,32.15,2425600,27.69
2001-02-15,32.10,32.35,31.30,31.50,3350100,27.13
2001-02-14,32.80,33.00,32.30,32.50,1120100,27.99
2001-02-13,33.00,33.60,32.20,32.32,1687400,27.83
2001-02-12,32.20,33.25,31.50,33.11,1648300,28.51
2001-02-09,33.00,33.10,32.00,32.45,1714800,27.95
2001-02-08,33.10,33.34,32.30,32.50,935500,27.99
2001-02-07,32.69,33.69,32.69,33.57,900300,28.91
2001-02-06,33.75,33.75,32.00,32.69,1147500,28.15
2001-02-05,33.65,33.75,32.80,33.75,973700,29.07
2001-02-02,33.75,33.85,33.00,33.40,1646700,28.76
2001-02-01,32.84,33.50,32.82,33.50,1688500,28.85
2001-01-31,33.40,33.40,32.69,32.82,2622000,28.26
2001-01-30,32.75,33.80,32.56,33.49,889600,28.84
2001-01-29,32.88,33.50,32.72,33.17,1426800,28.57
2001-01-26,33.50,33.56,32.44,32.88,1512000,28.31
2001-01-25,33.94,34.00,32.88,33.31,1225900,28.69
2001-01-24,33.25,33.94,32.81,33.69,1208600,29.01
2001-01-23,33.00,33.44,32.31,32.94,1430400,28.37
2001-01-22,31.62,33.00,31.38,32.81,10052100,28.26
2001-01-19,31.56,31.69,30.81,31.06,2227800,26.75
2001-01-18,31.56,32.44,30.75,31.56,2140600,27.18
2001-01-17,31.19,31.50,31.00,31.19,1569100,26.86
2001-01-16,30.25,31.75,30.25,30.94,2684100,26.64
2001-01-12,32.56,32.69,30.44,31.00,3452000,26.70
2001-01-11,33.88,33.88,32.31,32.50,3531100,27.99
2001-01-10,33.75,33.81,32.88,33.31,2641200,28.69
2001-01-09,33.50,34.38,33.38,33.88,3362300,29.17
2001-01-08,31.56,33.25,31.56,32.88,2393800,28.31
2001-01-05,33.38,33.50,31.31,31.56,3128900,27.18
2001-01-04,34.88,35.00,31.38,32.62,5055000,28.10
2001-01-03,34.25,36.62,34.25,34.88,3331700,30.03
2001-01-02,35.06,35.12,33.81,34.00,2480700,29.28
2000-12-29,35.62,35.88,35.00,35.00,756200,30.14
2000-12-28,34.62,35.44,34.56,35.12,1104700,30.25
2000-12-27,33.88,34.50,33.81,34.25,1158000,29.50
2000-12-26,34.00,34.31,33.50,33.88,1682600,29.17
2000-12-22,33.00,33.94,32.69,33.94,2074300,29.23
2000-12-21,32.12,33.25,32.12,32.88,4000500,28.31
2000-12-20,34.00,34.19,33.31,33.44,2902600,28.80
2000-12-19,34.62,35.00,33.56,33.88,3937400,29.17
2000-12-18,34.25,35.69,34.25,35.12,2461600,30.25
2000-12-15,34.50,35.12,34.00,35.00,6061600,30.14
2000-12-14,33.31,34.38,33.12,34.00,3748200,29.28
2000-12-13,34.81,34.88,33.50,33.69,4741900,29.01
2000-12-12,34.56,35.19,34.25,34.81,5533800,29.98
2000-12-11,35.52,35.56,34.31,35.25,17450500,30.36
2000-12-08,33.75,36.50,32.25,36.50,73241700,31.43
2000-12-07,33.56,34.62,33.44,34.38,11347800,29.60
2000-12-06,31.94,33.31,31.75,33.19,7143900,28.58
2000-12-05,32.25,32.38,31.06,32.12,6049500,27.67
2000-12-04,30.75,31.88,30.19,31.81,6479600,27.40
2000-12-01,30.62,30.62,29.44,29.81,5835700,25.67
2000-11-30,30.19,30.50,29.50,29.62,9824900,25.51
2000-11-29,28.06,28.38,27.56,27.88,1235700,24.01
2000-11-28,28.38,29.00,28.00,28.06,1754300,24.17
2000-11-27,28.19,29.12,28.19,28.56,1196200,24.60
2000-11-24,27.06,27.94,27.00,27.94,664000,24.06
2000-11-22,27.75,28.06,26.38,26.81,1773400,23.09
2000-11-21,28.50,28.69,28.00,28.12,877800,24.22
2000-11-20,29.94,29.94,28.50,29.06,1267600,25.03
2000-11-17,30.69,30.94,29.88,29.94,1733700,25.78
2000-11-16,29.88,30.69,29.56,30.69,2688500,26.43
2000-11-15,28.00,30.25,28.00,29.88,4237400,25.73
2000-11-14,28.62,29.38,28.06,28.19,1921800,24.27
2000-11-13,29.62,29.62,28.31,28.50,2210900,24.54
2000-11-10,29.50,30.38,29.12,29.88,2031900,25.73
2000-11-09,28.00,29.81,28.00,29.69,2056900,25.57
2000-11-08,27.25,28.69,27.19,27.88,1257100,24.01
2000-11-07,26.06,27.94,26.00,27.12,2926100,23.36
2000-11-06,25.88,26.44,25.81,26.06,1684700,22.44
2000-11-03,27.50,27.69,26.25,26.38,5610500,22.71
2000-11-02,28.12,29.00,27.25,27.62,3142600,23.62
2000-11-01,27.44,29.00,27.44,28.50,2488000,24.37
2000-10-31,27.00,27.88,26.44,27.62,2858200,23.62
2000-10-30,25.00,27.25,25.00,26.62,2772100,22.76
2000-10-27,24.50,25.00,24.50,24.81,1075000,21.21
2000-10-26,25.00,25.31,24.00,24.25,1601400,20.73
2000-10-25,24.44,25.94,24.38,24.75,1445900,21.16
2000-10-24,23.62,24.75,23.56,24.50,1337200,20.95
2000-10-23,24.00,24.19,23.38,23.75,2005900,20.31
2000-10-20,24.75,25.06,24.00,24.12,1304600,20.63
2000-10-19,25.62,26.00,24.81,24.88,2009100,21.27
2000-10-18,25.50,25.75,24.38,25.75,3042700,22.02
2000-10-17,25.50,26.00,25.44,25.75,682900,22.02
2000-10-16,25.38,26.00,24.88,25.38,1232100,21.69
2000-10-13,24.38,25.00,24.31,25.00,1727700,21.37
2000-10-12,25.50,25.56,24.12,24.19,2150100,20.68
2000-10-11,25.56,25.94,25.19,25.25,1349300,21.59
2000-10-10,25.88,26.06,25.19,25.62,982700,21.91
2000-10-09,26.12,26.50,25.75,26.00,454200,22.23
2000-10-06,26.69,26.75,25.00,26.19,1450500,22.39
2000-10-05,24.69,26.44,24.62,26.19,2225600,22.39
2000-10-04,25.62,25.69,24.75,24.88,1486200,21.27
2000-10-03,26.38,26.56,25.50,25.50,1185400,21.80
2000-10-02,25.50,26.75,25.12,26.38,1665800,22.55
2000-09-29,27.00,27.38,26.19,26.25,1419700,22.44
2000-09-28,26.50,27.62,26.38,27.19,1946400,23.24
2000-09-27,25.56,26.75,25.00,26.38,3770600,22.55
2000-09-26,24.88,25.38,24.75,25.31,1278900,21.64
2000-09-25,25.44,25.69,24.56,24.56,2317500,21.00
2000-09-22,23.88,24.94,23.75,24.75,944000,21.16
2000-09-21,24.19,24.19,23.69,24.06,1942200,20.57
2000-09-20,24.81,25.00,23.38,24.25,2080100,20.73
2000-09-19,24.38,24.94,23.81,24.69,1371100,21.11
2000-09-18,24.75,24.81,24.00,24.25,1357300,20.73
2000-09-15,24.94,25.00,24.44,24.56,924600,21.00
2000-09-14,25.25,25.25,24.56,25.00,1826800,21.37
2000-09-13,24.62,25.94,24.25,25.50,2426700,21.80
2000-09-12,24.94,24.94,23.88,24.62,1965600,21.05
2000-09-11,25.25,25.44,24.25,24.81,1526700,21.21
2000-09-08,24.69,25.31,24.56,25.06,428000,21.43
2000-09-07,24.75,24.94,24.38,24.62,1393900,21.05
2000-09-06,24.50,24.75,24.44,24.50,1245000,20.95
2000-09-05,24.38,24.94,23.75,24.25,1913700,20.73
2000-09-01,24.50,25.19,24.00,24.88,1658600,21.27
2000-08-31,24.81,24.94,24.19,24.31,1176800,20.79
2000-08-30,24.00,24.88,23.94,24.81,1845700,21.21
2000-08-25,24.31,24.31,23.56,23.62,720600,20.20
2000-08-24,24.88,25.12,24.12,24.25,1484000,20.73
2000-08-23,23.75,25.00,23.69,24.94,1360600,21.32
2000-08-22,23.88,24.19,23.38,24.00,1839100,20.52
2000-08-21,23.81,24.06,23.12,23.50,918600,20.09
2000-08-18,23.56,24.06,23.50,23.94,1061700,20.47
2000-08-17,23.88,24.12,23.50,23.94,939400,20.47
2000-08-16,23.94,24.00,23.19,23.50,808500,20.09
2000-08-15,23.94,24.06,23.56,23.81,1556700,20.36
2000-08-14,24.00,24.12,23.00,23.00,1313700,19.66
2000-08-11,24.00,24.25,23.44,24.00,2278400,20.52
2000-08-10,23.00,24.00,22.75,23.00,4341200,19.66
2000-08-09,23.25,23.75,22.62,22.75,3494400,19.45
2000-08-08,23.88,24.38,23.25,23.31,10165000,19.93
2000-08-07,20.69,22.38,20.62,22.38,3796400,19.13
2000-08-04,20.12,20.31,19.38,20.31,4205200,17.37
2000-08-03,20.88,20.94,19.81,20.12,3358100,17.21
2000-08-02,21.00,21.12,20.69,20.88,1364300,17.85
2000-08-01,20.94,21.25,20.75,21.12,2038800,18.06
2000-07-31,20.50,21.12,20.19,21.00,2433200,17.95
2000-07-28,20.06,20.44,20.00,20.31,812800,17.37
2000-07-27,20.81,21.25,20.25,20.44,1393200,17.47
2000-07-26,21.00,21.25,20.69,20.81,1239700,17.79
2000-07-25,20.38,21.19,20.25,21.00,1307300,17.95
2000-07-24,20.31,20.50,20.00,20.50,766500,17.53
2000-07-21,20.75,21.00,20.56,20.75,793500,17.74
2000-07-20,20.56,21.19,20.56,20.56,2199800,17.58
2000-07-19,20.44,20.81,20.12,20.44,1351900,17.47
2000-07-18,20.06,20.44,20.06,20.38,2396300,17.42
2000-07-17,20.75,20.75,20.19,20.31,558300,17.37
2000-07-14,19.81,21.12,19.81,20.88,1291500,17.85
2000-07-13,20.44,20.44,19.81,19.81,1893400,16.94
2000-07-12,20.75,20.88,20.06,20.44,1984300,17.47
2000-07-11,21.31,21.38,20.50,20.81,1453500,17.79
2000-07-10,21.75,21.88,21.44,21.44,822700,18.33
2000-07-07,21.75,22.06,21.69,21.88,1490500,18.70
2000-07-06,20.62,22.00,20.56,21.88,1572300,18.70
2000-07-05,21.25,21.25,20.50,21.12,2048000,18.06
2000-07-03,20.75,21.50,20.69,21.38,822000,18.27
2000-06-30,21.75,21.94,19.00,20.97,4415400,17.93
2000-06-29,19.88,21.56,19.62,21.31,4914700,18.22
2000-06-28,20.25,20.44,19.38,19.62,3522900,16.78
2000-06-27,19.44,20.50,19.19,19.88,2042300,16.99
2000-06-26,20.00,20.12,19.12,19.19,1691700,16.40
2000-06-23,19.00,19.50,18.75,19.31,2161600,16.51