cs6601p3/data/WLP.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,68.99,70.10,68.94,69.96,2106500,69.96
2012-04-16,69.45,69.48,68.64,68.73,2501500,68.73
2012-04-13,69.94,69.99,69.25,69.25,2713100,69.25
2012-04-12,69.84,70.19,69.25,70.00,2946600,70.00
2012-04-11,70.06,70.40,69.37,69.54,2294400,69.54
2012-04-10,70.17,70.46,69.12,69.27,3338600,69.27
2012-04-09,71.18,71.48,70.53,70.53,2879600,70.53
2012-04-05,71.66,72.42,71.45,72.38,2283900,72.38
2012-04-04,72.31,72.53,71.66,72.12,3293200,72.12
2012-04-03,72.83,73.35,72.49,72.64,3210800,72.64
2012-04-02,73.63,73.80,72.83,72.95,3552100,72.95
2012-03-30,71.86,74.73,71.69,73.80,7136100,73.80
2012-03-29,69.37,72.14,69.29,71.62,7793800,71.62
2012-03-28,68.16,70.14,67.99,70.00,6151000,70.00
2012-03-27,68.54,68.69,67.30,68.38,4223000,68.38
2012-03-26,67.14,68.70,66.96,68.63,3337900,68.63
2012-03-23,66.42,66.71,66.00,66.68,2060400,66.68
2012-03-22,65.81,66.74,65.62,66.39,2724500,66.39
2012-03-21,66.84,66.87,66.33,66.35,2451600,66.35
2012-03-20,67.25,67.63,66.62,66.86,2149500,66.86
2012-03-19,67.05,67.75,67.05,67.67,2346400,67.67
2012-03-16,67.43,68.06,67.05,67.33,7674100,67.33
2012-03-15,67.25,67.40,66.60,66.94,3712800,66.94
2012-03-14,65.22,67.53,65.11,67.22,5968600,67.22
2012-03-13,64.19,65.13,63.34,65.05,3206000,65.05
2012-03-12,64.88,64.99,63.93,64.01,2655200,64.01
2012-03-09,64.51,64.99,64.14,64.88,3153900,64.88
2012-03-08,64.25,64.75,64.08,64.41,1882100,64.41
2012-03-07,64.37,64.37,63.75,63.84,2059400,63.84
2012-03-06,64.79,65.42,63.93,64.34,2246100,64.05
2012-03-05,65.52,66.14,64.88,65.19,2479300,64.90
2012-03-02,66.10,66.20,65.72,65.78,2032500,65.49
2012-03-01,65.77,66.43,65.72,66.23,2199900,65.93
2012-02-29,65.57,65.88,65.09,65.63,3079600,65.34
2012-02-28,65.76,66.17,64.90,65.54,1996200,65.25
2012-02-27,65.75,66.54,65.60,65.79,2856200,65.50
2012-02-24,66.26,66.52,65.67,66.11,2875900,65.81
2012-02-23,65.98,66.34,65.67,66.22,1789500,65.92
2012-02-22,66.50,66.72,65.63,66.10,1676600,65.80
2012-02-21,66.60,66.99,66.03,66.39,2808100,66.09
2012-02-17,66.47,66.88,65.85,66.05,2027700,65.75
2012-02-16,65.35,66.37,65.16,66.23,2449000,65.93
2012-02-15,65.91,66.24,65.00,65.15,2828800,64.86
2012-02-14,64.60,65.71,64.58,65.69,3096400,65.40
2012-02-13,64.51,65.06,64.25,64.66,1487000,64.37
2012-02-10,64.23,64.43,63.90,64.17,2876100,63.88
2012-02-09,65.06,65.13,64.50,64.65,2819600,64.36
2012-02-08,64.88,66.01,64.70,64.83,3690500,64.54
2012-02-07,64.04,65.05,64.00,65.00,2531300,64.71
2012-02-06,64.76,65.48,63.85,64.37,2673800,64.08
2012-02-03,65.66,65.66,63.60,65.07,5173700,64.78
2012-02-02,65.99,65.99,64.51,65.16,3842000,64.87
2012-02-01,64.80,66.43,64.73,66.13,4179000,65.83
2012-01-31,64.63,65.60,64.07,64.32,4552200,64.03
2012-01-30,64.89,65.05,64.06,64.43,3915800,64.14
2012-01-27,64.00,65.81,64.00,65.42,3986600,65.13
2012-01-26,65.97,66.94,63.48,64.30,6097100,64.01
2012-01-25,64.58,66.93,63.72,66.10,13315300,65.80
2012-01-24,71.18,71.34,69.00,69.40,4798500,69.09
2012-01-23,71.75,72.52,71.04,71.18,2108500,70.86
2012-01-20,72.14,72.28,70.49,71.78,2579100,71.46
2012-01-19,71.63,72.45,70.32,71.93,4247700,71.61
2012-01-18,72.78,73.09,72.06,72.17,2706800,71.85
2012-01-17,72.43,73.36,72.43,72.74,2308200,72.41
2012-01-13,71.35,72.15,70.99,71.91,2111100,71.59
2012-01-12,72.57,72.79,71.61,71.81,1843300,71.49
2012-01-11,72.00,72.92,71.27,72.57,1958100,72.25
2012-01-10,71.68,72.70,71.36,72.21,2203500,71.89
2012-01-09,70.72,71.27,70.41,71.18,1869200,70.86
2012-01-06,68.60,71.49,68.50,70.73,3410800,70.41
2012-01-05,67.72,68.66,67.34,68.51,2034500,68.20
2012-01-04,67.39,68.22,67.17,67.98,1573300,67.68
2012-01-03,67.54,67.90,67.08,67.61,1734600,67.31
2011-12-30,66.65,66.83,66.25,66.25,1100200,65.95
2011-12-29,66.49,67.47,66.38,66.87,1096100,66.57
2011-12-28,67.77,67.87,66.47,66.52,1274700,66.22
2011-12-27,68.03,68.46,67.58,67.93,1272700,67.63
2011-12-23,67.19,68.13,66.99,68.05,1537200,67.75
2011-12-22,65.93,67.17,65.84,66.78,1669600,66.48
2011-12-21,65.19,65.83,64.80,65.68,2108500,65.39
2011-12-20,64.61,65.60,64.44,65.47,2586200,65.18
2011-12-19,65.04,65.28,63.54,63.64,2702900,63.36
2011-12-16,65.11,65.73,64.52,64.95,5638900,64.66
2011-12-15,64.57,65.38,63.92,64.50,4174800,64.21
2011-12-14,64.14,64.82,63.42,63.52,3211000,63.24
2011-12-13,65.58,66.52,64.34,64.64,3042800,64.35
2011-12-12,66.18,66.56,65.00,65.39,2174100,65.10
2011-12-09,66.42,67.03,65.97,66.50,2961400,66.20
2011-12-08,68.06,68.22,65.87,66.08,3144900,65.78
2011-12-07,67.78,68.91,66.93,68.51,3193800,68.20
2011-12-06,68.39,68.79,67.50,68.21,2743800,67.66
2011-12-05,70.03,70.72,68.26,68.51,3419800,67.95
2011-12-02,70.70,70.70,68.55,68.91,2433900,68.35
2011-12-01,70.19,71.08,69.97,70.08,2063900,69.51
2011-11-30,69.25,70.59,67.68,70.55,2740800,69.98
2011-11-29,66.22,67.64,66.00,67.42,3043300,66.87
2011-11-28,65.19,66.64,64.97,66.07,2042100,65.53
2011-11-25,64.06,64.66,63.68,63.70,1114600,63.18
2011-11-23,66.14,66.27,64.21,64.23,2972600,63.71
2011-11-22,66.85,67.71,66.10,66.85,2379100,66.31
2011-11-21,67.38,67.50,66.23,67.01,2612800,66.47
2011-11-18,68.80,68.99,67.76,68.52,2522900,67.96
2011-11-17,68.15,69.22,67.78,68.26,4596600,67.71
2011-11-16,69.24,69.36,68.07,68.14,2726400,67.59
2011-11-15,70.14,70.45,68.74,70.04,2091200,69.47
2011-11-14,70.52,71.30,69.76,70.30,2057000,69.73
2011-11-11,69.48,71.25,69.48,70.75,2729900,70.18
2011-11-10,67.58,68.79,67.28,68.57,2359500,68.01
2011-11-09,67.74,67.91,66.82,66.96,2195300,66.42
2011-11-08,68.42,69.05,67.28,68.83,1908900,68.27
2011-11-07,67.19,68.21,66.94,68.10,1462900,67.55
2011-11-04,67.20,67.52,66.24,67.42,1296000,66.87
2011-11-03,68.62,68.74,67.31,67.84,2140300,67.29
2011-11-02,68.03,68.50,67.59,67.99,2199100,67.44
2011-11-01,66.99,67.71,66.29,66.79,2713800,66.25
2011-10-31,68.05,70.07,68.05,68.90,2537600,68.34
2011-10-28,70.53,70.53,68.41,68.68,3517400,68.12
2011-10-27,71.23,71.78,69.57,70.58,3067000,70.01
2011-10-26,68.06,70.20,67.40,69.58,4508300,69.01
2011-10-25,68.02,68.71,66.84,67.00,3074800,66.46
2011-10-24,67.03,68.60,67.03,68.45,2501100,67.89
2011-10-21,65.96,67.06,65.75,66.65,2494600,66.11
2011-10-20,64.78,65.40,64.13,65.25,2494000,64.72
2011-10-19,64.33,66.20,64.21,64.90,3349500,64.37
2011-10-18,64.77,64.77,62.57,64.06,5194500,63.54
2011-10-17,66.40,66.92,65.46,65.61,2196700,65.08
2011-10-14,66.93,67.31,66.25,67.07,1686300,66.53
2011-10-13,66.57,66.90,65.51,66.05,2219100,65.51
2011-10-12,67.49,68.25,66.97,67.00,3440200,66.46
2011-10-11,67.14,67.59,66.74,66.99,2734600,66.45
2011-10-10,66.78,67.71,66.23,67.53,2668200,66.98
2011-10-07,65.21,66.50,64.26,65.79,3391200,65.26
2011-10-06,64.06,64.96,63.60,64.96,2681600,64.43
2011-10-05,62.99,64.14,62.72,63.95,3318700,63.43
2011-10-04,61.34,63.20,60.44,63.03,3300000,62.52
2011-10-03,65.43,66.31,61.83,62.32,3898300,61.81
2011-09-30,65.37,66.94,64.49,65.28,4245500,64.75
2011-09-29,66.26,66.76,63.84,65.37,3115900,64.84
2011-09-28,67.00,67.28,64.76,64.83,2850700,64.30
2011-09-27,66.98,67.99,66.13,67.06,3549500,66.52
2011-09-26,64.65,66.00,63.89,65.81,3972000,65.28
2011-09-23,63.45,64.69,62.97,64.05,3632600,63.53
2011-09-22,63.27,65.06,62.84,63.63,4311200,63.11
2011-09-21,67.32,67.51,65.07,65.14,2047500,64.61
2011-09-20,67.60,68.83,65.89,67.26,3428500,66.71
2011-09-19,66.37,67.42,66.02,67.10,1988300,66.55
2011-09-16,67.66,67.83,66.10,67.70,4530500,67.15
2011-09-15,67.10,67.43,65.30,67.35,3693300,66.80
2011-09-14,66.35,67.32,64.50,66.48,4228100,65.94
2011-09-13,63.69,66.65,63.50,65.89,6461400,65.35
2011-09-12,61.01,63.39,60.78,63.38,3826200,62.87
2011-09-09,62.55,63.11,61.17,61.81,3247200,61.31
2011-09-08,63.62,64.79,63.11,63.18,2842200,62.67
2011-09-07,62.76,64.42,62.50,64.14,3098600,63.62
2011-09-06,60.17,62.28,59.74,61.90,3259200,61.15
2011-09-02,62.32,63.21,62.06,62.19,3095900,61.44
2011-09-01,64.10,65.82,63.43,63.50,4226300,62.73
2011-08-31,63.14,64.99,62.76,63.30,3634900,62.53
2011-08-30,62.38,63.21,61.65,62.78,3128300,62.02
2011-08-29,61.16,62.44,61.00,62.42,2003700,61.66
2011-08-26,59.24,60.83,57.70,60.43,1824900,59.70
2011-08-25,60.93,61.50,59.33,59.58,2097400,58.86
2011-08-24,58.87,60.78,58.54,60.74,2599200,60.00
2011-08-23,57.90,59.54,57.08,59.48,3512100,58.76
2011-08-22,59.41,59.89,57.44,57.57,2592600,56.87
2011-08-19,58.57,60.24,57.80,58.09,3773700,57.39
2011-08-18,60.12,60.38,58.32,58.93,4575500,58.22
2011-08-17,62.36,63.03,61.14,61.79,1852900,61.04
2011-08-16,61.71,62.71,60.91,62.05,3237000,61.30
2011-08-15,61.04,62.32,60.63,62.29,2782700,61.53
2011-08-12,61.44,61.66,59.73,60.38,4288000,59.65
2011-08-11,57.46,61.39,56.94,60.71,6217100,59.97
2011-08-10,59.10,59.85,57.08,57.26,4649600,56.57
2011-08-09,58.32,60.38,56.61,60.25,6318100,59.52
2011-08-08,60.19,60.95,56.94,57.01,7367600,56.32
2011-08-05,62.91,63.05,60.77,61.95,4979500,61.20
2011-08-04,63.63,64.55,62.23,62.26,5871900,61.50
2011-08-03,64.12,64.80,62.15,64.73,6235000,63.94
2011-08-02,64.91,65.60,63.94,63.94,4338500,63.16
2011-08-01,68.32,68.55,64.28,65.44,8066800,64.65
2011-07-29,67.72,68.02,66.68,67.55,4887400,66.73
2011-07-28,68.56,69.19,68.02,68.39,5837900,67.56
2011-07-27,71.19,71.26,68.35,68.70,9837300,67.87
2011-07-26,74.01,74.42,73.40,73.56,2799600,72.67
2011-07-25,73.60,74.58,73.51,73.81,2335300,72.91
2011-07-22,74.50,74.90,73.98,74.41,2104200,73.51
2011-07-21,74.27,75.69,74.13,74.65,3220200,73.74
2011-07-20,74.17,74.28,72.79,73.65,3458000,72.76
2011-07-19,74.49,74.49,73.05,73.54,4924000,72.65
2011-07-18,74.50,75.08,73.50,74.25,3534100,73.35
2011-07-15,76.96,76.96,74.78,74.90,4013200,73.99
2011-07-14,76.95,77.24,76.37,76.56,2554700,75.63
2011-07-13,76.15,77.61,76.07,76.68,2144200,75.75
2011-07-12,75.07,76.86,75.06,75.95,2984600,75.03
2011-07-11,76.66,76.72,74.77,75.21,4119900,74.30
2011-07-08,77.77,78.11,76.74,78.00,2802400,77.05
2011-07-07,78.85,80.08,78.00,78.27,4359800,77.32
2011-07-06,80.15,80.71,79.74,79.97,1895200,79.00
2011-07-05,80.78,80.78,79.52,80.22,1659100,79.25
2011-07-01,79.00,80.90,79.00,80.79,2226600,79.81
2011-06-30,79.29,79.81,78.63,78.77,2121300,77.81
2011-06-29,79.25,79.67,78.53,79.21,1923400,78.25
2011-06-28,78.07,79.42,78.00,79.09,2442400,78.13
2011-06-27,77.12,77.98,76.46,77.77,2209800,76.83
2011-06-24,77.83,77.98,75.99,77.33,3812800,76.39
2011-06-23,77.59,77.86,75.52,77.72,2861200,76.78
2011-06-22,78.93,79.69,77.75,77.81,2137000,76.87
2011-06-21,78.92,79.93,78.55,79.25,2441000,78.29
2011-06-20,75.80,78.76,75.79,78.69,2588800,77.74
2011-06-17,76.84,77.04,75.95,76.24,3767900,75.32
2011-06-16,76.20,76.45,75.10,76.27,2177800,75.34
2011-06-15,77.15,78.03,75.63,76.18,2664900,75.26
2011-06-14,76.88,78.48,76.56,77.74,2787800,76.80
2011-06-13,76.13,76.95,76.02,76.13,2112200,75.21
2011-06-10,77.42,77.44,75.84,76.34,2868300,75.41
2011-06-09,76.08,78.00,75.70,77.75,3608100,76.81
2011-06-08,75.42,76.06,74.66,75.52,3269900,74.60
2011-06-07,75.75,76.97,75.60,76.18,2299500,75.01
2011-06-06,75.79,76.19,75.31,75.44,2328600,74.28
2011-06-03,77.10,77.42,76.55,76.68,2724800,75.50
2011-06-02,77.11,78.14,76.81,78.00,2164200,76.80
2011-06-01,77.96,78.20,77.08,77.17,2577800,75.98
2011-05-31,78.03,78.47,77.55,78.17,2908900,76.97
2011-05-27,77.27,78.11,76.29,77.58,3943600,76.39
2011-05-26,76.48,77.68,75.50,77.42,3898500,76.23
2011-05-25,76.74,77.65,76.48,76.74,3932400,75.56
2011-05-24,79.00,79.11,77.27,77.54,4569500,76.35
2011-05-23,79.78,79.99,78.68,79.14,2608800,77.92
2011-05-20,81.59,81.69,80.30,80.53,2944000,79.29
2011-05-19,81.42,81.92,81.33,81.78,2614100,80.52
2011-05-18,80.18,81.40,79.79,81.32,2394100,80.07
2011-05-17,80.44,80.60,79.39,79.98,2495100,78.75
2011-05-16,79.89,80.92,78.96,80.76,3151700,79.52
2011-05-13,80.00,81.80,80.00,80.25,5167100,79.02
2011-05-12,79.01,80.00,78.08,80.00,2919200,78.77
2011-05-11,79.58,79.94,78.59,79.41,2861500,78.19
2011-05-10,79.73,79.97,78.93,79.82,2397600,78.59
2011-05-09,78.09,79.91,77.83,79.80,3254600,78.57
2011-05-06,78.24,78.81,77.62,77.96,2777500,76.76
2011-05-05,76.78,78.59,76.65,77.49,3245000,76.30
2011-05-04,77.25,77.50,76.55,77.20,3012700,76.01
2011-05-03,76.88,77.55,76.82,77.20,2701900,76.01
2011-05-02,76.92,78.20,76.80,77.18,4300000,75.99
2011-04-29,75.12,76.95,75.00,76.79,3971700,75.61
2011-04-28,74.75,76.63,74.68,76.55,3245700,75.37
2011-04-27,73.71,75.74,72.24,75.54,5131100,74.38
2011-04-26,72.29,73.39,72.15,72.97,3600000,71.85
2011-04-25,71.91,72.26,71.37,72.21,1805400,71.10
2011-04-21,71.60,72.79,71.10,72.27,4642600,71.16
2011-04-20,69.33,69.96,69.24,69.39,2083400,68.32
2011-04-19,68.03,69.23,67.92,68.98,1869000,67.92
2011-04-18,68.76,68.83,67.34,68.06,2220600,67.01
2011-04-15,69.59,69.98,69.12,69.41,2650100,68.34
2011-04-14,68.91,69.63,68.25,69.51,2420600,68.44
2011-04-13,69.98,70.24,68.68,69.15,2276800,68.09
2011-04-12,68.95,69.90,68.67,69.74,2343700,68.67
2011-04-11,68.95,69.67,68.92,69.25,1806800,68.19
2011-04-08,69.36,69.69,68.51,68.95,2208200,67.89
2011-04-07,68.71,69.73,68.52,69.07,2436900,68.01
2011-04-06,69.85,69.89,68.50,68.85,2869100,67.79
2011-04-05,70.32,70.32,69.32,69.48,2731900,68.41
2011-04-04,70.69,71.00,70.42,70.61,1294100,69.52
2011-04-01,70.04,70.75,69.76,70.75,2937100,69.66
2011-03-31,69.70,69.96,68.80,69.79,2376200,68.72
2011-03-30,69.53,69.96,69.22,69.65,2176400,68.58
2011-03-29,69.17,69.67,68.86,69.35,2832600,68.28
2011-03-28,69.31,69.49,68.44,68.96,2092400,67.90
2011-03-25,69.10,70.00,68.88,69.34,3122600,68.27
2011-03-24,67.58,68.83,67.47,68.77,2385700,67.71
2011-03-23,67.19,67.19,66.46,67.04,2145600,66.01
2011-03-22,67.06,68.11,67.02,67.47,3602300,66.43
2011-03-21,67.17,67.83,66.00,67.09,3474900,66.06
2011-03-18,66.83,67.14,66.38,66.65,5125500,65.63
2011-03-17,67.62,67.65,65.76,65.99,4908200,64.98
2011-03-16,67.17,67.61,66.14,66.46,4685000,65.44
2011-03-15,65.81,67.94,65.50,67.41,4283500,66.37
2011-03-14,67.46,67.65,66.45,66.97,3617600,65.94
2011-03-11,68.25,68.82,67.52,67.98,3109900,66.93
2011-03-10,68.79,68.84,68.02,68.45,3385400,67.40
2011-03-09,68.41,69.56,68.41,69.40,2571800,68.33
2011-03-08,67.88,68.75,67.54,68.33,3340000,67.28
2011-03-07,68.23,69.00,67.18,67.91,3299300,66.62
2011-03-04,68.55,68.55,67.46,67.99,3214600,66.70
2011-03-03,67.41,69.41,67.29,68.80,3313200,67.49
2011-03-02,66.14,67.78,65.87,66.81,2808200,65.54
2011-03-01,66.78,67.00,65.91,65.98,2425700,64.73
2011-02-28,66.58,67.02,66.30,66.47,4057700,65.21
2011-02-25,66.25,67.10,65.78,66.52,2234400,65.26
2011-02-24,65.10,66.39,64.79,66.09,2548200,64.83
2011-02-23,65.27,66.19,64.76,64.93,4609900,63.70
2011-02-22,66.42,67.42,65.01,65.29,5010500,64.05
2011-02-18,67.44,67.95,67.17,67.40,2737400,66.12
2011-02-17,66.10,67.35,65.84,67.21,2003400,65.93
2011-02-16,66.01,66.73,65.95,66.37,2308100,65.11
2011-02-15,65.62,66.28,65.55,65.94,1934200,64.69
2011-02-14,65.32,66.11,65.04,65.94,3294500,64.69
2011-02-11,64.95,65.97,64.84,65.25,1858000,64.01
2011-02-10,65.09,65.75,64.94,65.36,2402900,64.12
2011-02-09,65.05,65.42,64.89,65.25,3025600,64.01
2011-02-08,64.42,65.43,64.18,65.28,2555200,64.04
2011-02-07,65.10,65.10,64.07,64.11,3332400,62.89
2011-02-04,66.11,67.30,64.27,65.07,4727000,63.83
2011-02-03,64.27,65.50,62.74,64.39,4150800,63.17
2011-02-02,63.60,64.63,63.35,64.48,2814400,63.26
2011-02-01,62.66,63.98,62.38,63.75,3078200,62.54
2011-01-31,62.76,63.38,61.61,62.12,4127200,60.94
2011-01-28,64.30,64.30,62.42,62.66,2571300,61.47
2011-01-27,62.57,64.97,62.50,64.36,4523500,63.14
2011-01-26,60.75,63.48,60.32,62.55,5342800,61.36
2011-01-25,60.82,62.24,60.69,61.70,3373600,60.53
2011-01-24,61.57,61.94,60.76,60.99,2770400,59.83
2011-01-21,62.00,62.25,61.36,61.45,2947900,60.28
2011-01-20,62.29,62.66,61.14,61.56,2745700,60.39
2011-01-19,63.06,63.06,61.53,62.06,2735300,60.88
2011-01-18,63.63,63.63,62.61,62.97,2919700,61.77
2011-01-14,62.07,63.85,61.81,63.55,3461000,62.34
2011-01-13,62.02,62.26,61.51,61.81,2336200,60.64
2011-01-12,62.32,62.34,61.45,61.93,1889200,60.75
2011-01-11,61.24,62.21,61.16,61.87,2738600,60.69
2011-01-10,60.05,61.59,59.85,61.13,3324500,59.97
2011-01-07,59.67,60.53,59.49,60.46,3249500,59.31
2011-01-06,58.41,59.68,58.28,59.52,2276000,58.39
2011-01-05,58.11,58.54,57.98,58.48,2508400,57.37
2011-01-04,57.85,58.40,57.50,58.33,2460300,57.22
2011-01-03,57.09,58.03,56.79,57.95,2456500,56.85
2010-12-31,56.61,56.99,56.60,56.86,1488500,55.78
2010-12-30,56.78,57.08,56.55,56.61,1443600,55.53
2010-12-29,57.09,57.18,56.91,56.91,1427300,55.83
2010-12-28,57.11,57.32,56.67,56.99,1766300,55.91
2010-12-27,57.21,57.31,56.83,57.15,1409900,56.06
2010-12-23,57.13,57.51,57.00,57.44,2240800,56.35
2010-12-22,56.49,57.18,56.48,57.12,1699400,56.03
2010-12-21,56.06,57.78,56.05,56.56,3914000,55.49
2010-12-20,55.98,56.47,55.60,56.10,2782700,55.03
2010-12-17,55.93,56.02,55.56,55.93,5306300,54.87
2010-12-16,56.50,57.07,55.94,56.02,4601100,54.96
2010-12-15,57.91,58.01,56.22,56.32,4713000,55.25
2010-12-14,57.70,58.30,57.50,58.11,3681200,57.01
2010-12-13,57.94,59.69,57.34,57.53,6854000,56.44
2010-12-10,56.70,57.74,56.65,57.68,3932800,56.58
2010-12-09,56.85,56.97,56.24,56.71,4083700,55.63
2010-12-08,56.12,56.53,55.86,56.53,3188800,55.46
2010-12-07,56.54,56.57,55.65,55.75,4847700,54.69
2010-12-06,57.00,57.13,55.86,55.94,3418200,54.88
2010-12-03,58.12,58.12,56.87,57.02,5655000,55.94
2010-12-02,56.42,58.56,56.42,58.44,6610000,57.33
2010-12-01,56.45,57.43,56.33,56.49,5198400,55.42
2010-11-30,56.56,56.74,55.64,55.74,7501600,54.68
2010-11-29,56.62,57.27,56.01,57.07,3896400,55.99
2010-11-26,57.66,58.27,57.00,57.10,2179700,56.02
2010-11-24,58.98,59.48,57.84,57.86,4465300,56.76
2010-11-23,59.51,60.09,58.48,58.52,6020500,57.41
2010-11-22,60.40,61.00,59.39,59.97,12529100,58.83
2010-11-19,56.35,58.72,55.88,58.61,9891200,57.50
2010-11-18,56.60,57.00,54.86,56.32,4895500,55.25
2010-11-17,56.08,56.65,55.60,56.45,3541800,55.38
2010-11-16,56.72,57.02,55.95,55.99,4511900,54.93
2010-11-15,57.09,58.04,56.70,57.18,4179100,56.09
2010-11-12,58.26,58.81,57.49,58.08,3932300,56.98
2010-11-11,58.36,58.84,57.91,58.59,3020800,57.48
2010-11-10,57.72,58.95,56.90,58.90,3852000,57.78
2010-11-09,58.51,58.70,57.51,57.74,4779400,56.64
2010-11-08,57.30,58.82,57.21,58.68,4540000,57.57
2010-11-05,56.67,58.01,56.67,57.35,4803100,56.26
2010-11-04,56.71,57.04,55.44,56.71,7246400,55.63
2010-11-03,55.15,57.74,54.50,56.05,7910700,54.99
2010-11-02,55.21,56.41,55.14,55.75,4622500,54.69
2010-11-01,54.64,55.19,54.26,54.72,3431400,53.68
2010-10-29,54.55,55.01,54.10,54.34,2515800,53.31
2010-10-28,55.33,55.39,54.30,54.61,2584400,53.57
2010-10-27,55.37,55.63,54.23,54.91,3976900,53.87
2010-10-26,56.39,56.64,55.67,55.94,3959800,54.88
2010-10-25,57.84,58.33,57.20,57.26,2237500,56.17
2010-10-22,56.68,57.70,56.68,57.54,1802000,56.45
2010-10-21,57.45,57.49,56.23,56.63,2868400,55.55
2010-10-20,56.32,57.57,56.24,57.22,3640900,56.13
2010-10-19,57.60,57.69,55.90,56.11,4264000,55.04
2010-10-18,57.75,58.39,57.34,58.39,2818900,57.28
2010-10-15,57.37,57.90,56.76,57.78,3660300,56.68
2010-10-14,56.83,58.13,56.27,57.06,4105100,55.98
2010-10-13,56.00,57.02,55.75,56.80,4961400,55.72
2010-10-12,55.18,55.76,54.84,55.66,2207800,54.60
2010-10-11,54.97,55.75,54.92,55.39,2150200,54.34
2010-10-08,55.08,55.40,54.55,55.01,1735900,53.96
2010-10-07,54.43,55.22,54.35,55.06,4173600,54.01
2010-10-06,55.09,55.44,52.93,54.34,7502100,53.31
2010-10-05,55.38,55.74,54.40,55.25,5437500,54.20
2010-10-04,55.92,55.92,54.55,54.88,3891900,53.84
2010-10-01,56.64,56.91,55.44,56.11,4573400,55.04
2010-09-30,56.50,57.16,56.10,56.64,4270400,55.56
2010-09-29,55.85,56.26,55.35,56.13,3127400,55.06
2010-09-28,56.14,56.35,55.38,56.23,3469500,55.16
2010-09-27,56.69,56.77,55.87,55.88,3295300,54.82
2010-09-24,57.01,57.49,56.50,56.69,4557900,55.61
2010-09-23,56.17,57.42,56.10,56.50,3731000,55.43
2010-09-22,55.67,56.86,55.34,56.64,4643700,55.56
2010-09-21,55.11,56.43,54.71,55.75,4836300,54.69
2010-09-20,54.11,55.21,54.11,54.96,4678600,53.92
2010-09-17,54.74,55.22,54.06,54.06,5647800,53.03
2010-09-16,54.61,54.75,54.12,54.70,3041200,53.66
2010-09-15,55.13,55.33,53.76,54.64,4439500,53.60
2010-09-14,55.10,55.84,54.40,55.45,3806900,54.40
2010-09-13,55.28,55.76,54.97,55.37,4400400,54.32
2010-09-10,54.45,55.25,54.16,54.83,3993900,53.79
2010-09-09,53.48,54.64,53.31,54.53,4567900,53.49
2010-09-08,52.50,53.09,52.26,52.91,2441800,51.90
2010-09-07,52.81,52.95,52.30,52.40,2393600,51.40
2010-09-03,52.16,53.27,52.06,53.25,3655600,52.24
2010-09-02,51.22,51.82,50.93,51.82,2445200,50.84
2010-09-01,50.28,51.05,49.91,50.88,3672300,49.91
2010-08-31,49.20,50.58,48.82,49.66,3994600,48.72
2010-08-30,50.71,50.91,49.60,49.60,1945300,48.66
2010-08-27,50.93,51.20,49.81,50.87,2416900,49.90
2010-08-26,51.33,52.29,50.56,50.64,3249400,49.68
2010-08-25,49.56,51.51,49.28,51.04,4358000,50.07
2010-08-24,49.15,49.94,48.61,49.68,4368100,48.74
2010-08-23,50.10,50.78,49.58,49.64,2494600,48.70
2010-08-20,50.13,50.29,49.17,49.89,3035600,48.94
2010-08-19,51.70,51.71,49.79,50.12,3827000,49.17
2010-08-18,52.48,52.62,51.71,51.98,2807900,50.99
2010-08-17,52.14,52.61,51.72,52.38,2805700,51.38
2010-08-16,51.37,51.80,50.78,51.62,2969800,50.64
2010-08-13,51.31,52.04,50.81,51.79,2322600,50.81
2010-08-12,50.86,51.95,50.72,51.58,3969500,50.60
2010-08-11,54.47,54.50,51.29,51.31,14100100,50.34
2010-08-10,54.85,55.46,54.56,55.02,3682600,53.97
2010-08-09,55.32,55.70,55.08,55.14,2459500,54.09
2010-08-06,54.58,55.14,54.22,55.05,3716600,54.00
2010-08-05,53.90,55.06,53.65,54.96,3402900,53.92
2010-08-04,53.41,54.35,53.13,54.24,4395900,53.21
2010-08-03,51.81,53.84,51.70,53.24,5206200,52.23
2010-08-02,51.12,52.10,50.97,52.01,4464700,51.02
2010-07-30,49.32,51.04,48.76,50.72,4321900,49.76
2010-07-29,51.18,51.46,49.45,49.88,5047900,48.93
2010-07-28,52.62,52.80,50.20,50.83,5779600,49.86
2010-07-27,53.30,53.87,52.64,52.80,3052800,51.80
2010-07-26,52.15,53.19,51.99,53.19,2364000,52.18
2010-07-23,52.18,52.46,51.63,51.99,2881600,51.00
2010-07-22,51.90,52.75,51.63,52.46,2669100,51.46
2010-07-21,52.69,52.91,51.20,51.49,3110100,50.51
2010-07-20,52.19,52.78,51.43,52.61,3477400,51.61
2010-07-19,51.63,52.73,51.63,52.49,3210000,51.49
2010-07-16,52.81,53.19,51.37,51.39,4127700,50.41
2010-07-15,51.74,53.16,51.48,53.15,4627400,52.14
2010-07-14,51.38,51.99,50.86,51.97,2752100,50.98
2010-07-13,51.77,51.94,51.38,51.61,3140600,50.63
2010-07-12,51.06,51.35,50.38,51.28,3470000,50.31
2010-07-09,49.90,51.18,49.67,51.17,3941800,50.20
2010-07-08,49.17,49.88,48.94,49.87,3022300,48.92
2010-07-07,48.31,49.00,48.21,48.91,3723500,47.98
2010-07-06,48.01,48.62,47.62,48.11,3705200,47.20
2010-07-02,48.01,48.09,47.11,47.43,3473700,46.53
2010-07-01,48.73,48.73,46.52,47.79,7295600,46.88
2010-06-30,49.54,49.71,48.86,48.93,4979300,48.00
2010-06-29,50.43,50.63,49.37,49.57,5118000,48.63
2010-06-28,51.91,51.98,50.78,50.79,3558800,49.83
2010-06-25,52.37,52.82,51.63,51.75,7671700,50.77
2010-06-24,52.79,53.32,52.10,52.37,3304700,51.38
2010-06-23,53.75,53.78,52.76,53.03,4099900,52.02
2010-06-22,55.16,55.56,53.62,53.72,5136200,52.70
2010-06-21,55.54,55.98,55.02,55.24,4184100,54.19
2010-06-18,55.02,55.35,54.80,55.22,6458200,54.17
2010-06-17,54.93,55.13,54.53,55.05,3798000,54.00
2010-06-16,53.54,54.95,53.50,54.71,4271900,53.67
2010-06-15,53.34,54.08,53.22,54.03,3749900,53.00
2010-06-14,52.92,53.89,52.71,53.10,3400800,52.09
2010-06-11,52.36,53.28,51.93,52.65,3746400,51.65
2010-06-10,53.00,53.33,52.26,52.79,4494200,51.79
2010-06-09,53.40,53.90,52.16,52.31,4695400,51.32
2010-06-08,53.73,54.28,52.60,53.27,6156200,52.26
2010-06-07,54.36,55.48,52.45,53.57,8954700,52.55
2010-06-04,53.70,56.34,53.69,54.14,8060500,53.11
2010-06-03,52.51,54.56,52.51,54.45,6149300,53.42
2010-06-02,51.11,52.41,50.87,52.37,4040200,51.38
2010-06-01,50.92,51.72,50.82,51.05,3860100,50.08
2010-05-28,51.80,51.84,51.16,51.30,2855400,50.33
2010-05-27,51.79,52.03,51.03,51.72,3248900,50.74
2010-05-26,50.86,51.68,50.73,50.89,5054300,49.92
2010-05-25,50.13,50.87,49.82,50.70,5216500,49.74
2010-05-24,50.99,51.72,50.60,51.10,4266300,50.13
2010-05-21,50.60,51.57,50.08,51.25,6164200,50.28
2010-05-20,52.36,52.78,51.13,51.17,6948000,50.20
2010-05-19,52.80,53.72,52.41,53.40,4244900,52.39
2010-05-18,53.68,54.40,52.99,53.08,4790500,52.07
2010-05-17,52.97,53.69,52.38,53.52,3931000,52.50
2010-05-14,52.78,53.18,52.15,53.09,3463900,52.08
2010-05-13,54.21,54.21,53.05,53.16,4188400,52.15
2010-05-12,52.31,54.06,51.65,54.04,5568300,53.01
2010-05-11,50.67,52.81,50.50,52.11,5368700,51.12
2010-05-10,52.68,53.00,50.43,51.14,8039100,50.17
2010-05-07,50.89,51.52,49.79,50.94,6543500,49.97
2010-05-06,52.40,53.34,49.10,51.30,6949900,50.33
2010-05-05,51.01,52.90,50.68,52.53,6335300,51.53
2010-05-04,53.24,53.53,51.82,52.60,8588500,51.60
2010-05-03,54.59,54.90,53.03,53.52,8863200,52.50
2010-04-30,58.08,58.14,53.50,53.80,18770900,52.78
2010-04-29,57.99,59.93,57.79,59.08,7866500,57.96
2010-04-28,55.43,58.19,55.23,57.45,8218100,56.36
2010-04-27,56.31,57.02,55.69,55.92,6182500,54.86
2010-04-26,58.29,58.41,56.12,56.56,7605100,55.49
2010-04-23,58.29,58.32,57.43,57.98,6426100,56.88
2010-04-22,58.35,58.56,57.40,58.41,4702800,57.30
2010-04-21,59.75,60.02,58.30,58.64,4945000,57.53
2010-04-20,61.49,61.49,59.39,59.84,6309900,58.70
2010-04-19,58.89,60.77,58.83,60.55,6357600,59.40
2010-04-16,58.36,59.35,58.22,59.08,8120100,57.96
2010-04-15,58.73,58.90,56.98,58.58,11739900,57.47
2010-04-14,59.79,60.00,58.62,58.96,7712600,57.84
2010-04-13,61.07,61.40,59.90,60.18,6152100,59.04
2010-04-12,61.18,61.64,61.00,61.34,4583700,60.17
2010-04-09,61.94,62.05,60.31,61.26,7036700,60.10
2010-04-08,63.05,63.21,61.54,62.09,7520400,60.91
2010-04-07,64.31,64.58,62.79,63.26,7326800,62.06
2010-04-06,64.98,65.81,64.61,64.61,3795700,63.38
2010-04-05,65.11,65.57,64.70,65.34,2962700,64.10
2010-04-01,64.47,64.84,64.18,64.71,3527900,63.48
2010-03-31,65.13,65.21,64.31,64.38,5289300,63.16
2010-03-30,64.25,65.15,63.84,64.69,3618400,63.46
2010-03-29,63.30,64.38,63.03,64.19,4434200,62.97
2010-03-26,63.81,63.91,63.03,63.05,3656500,61.85
2010-03-25,63.90,64.26,63.01,63.59,3414400,62.38
2010-03-24,63.31,64.17,63.09,63.40,5141200,62.20
2010-03-23,64.37,64.53,62.94,63.61,5986200,62.40
2010-03-22,65.21,66.33,64.12,64.39,8654700,63.17
2010-03-19,64.35,65.84,64.25,65.07,12464600,63.83
2010-03-18,61.69,64.30,60.82,63.82,10554100,62.61
2010-03-17,62.15,62.38,61.03,61.94,6469400,60.76
2010-03-16,61.43,62.02,60.67,61.97,4710100,60.79
2010-03-15,62.46,62.56,60.61,61.52,6408200,60.35
2010-03-12,63.95,63.95,62.19,62.58,5541500,61.39
2010-03-11,62.41,63.73,62.07,63.55,6307100,62.34
2010-03-10,61.25,62.92,61.25,62.48,6002200,61.29
2010-03-09,61.58,62.07,61.29,61.43,3654300,60.26
2010-03-08,62.13,62.75,61.62,61.96,4424000,60.78
2010-03-05,61.28,62.31,61.17,62.25,4360700,61.07
2010-03-04,62.23,62.23,60.07,61.23,8895200,60.07
2010-03-03,61.34,62.70,61.12,62.36,4413200,61.18
2010-03-02,61.27,62.89,61.19,61.90,5509600,60.72
2010-03-01,62.49,63.46,61.20,62.06,6988200,60.88
2010-02-26,61.49,62.99,61.49,61.87,7666100,60.69
2010-02-25,59.80,61.61,59.22,61.45,15277300,60.28
2010-02-24,59.34,60.37,58.50,60.14,6493800,59.00
2010-02-23,59.32,59.76,58.54,59.01,5930200,57.89
2010-02-22,58.35,59.78,57.91,59.44,8005200,58.31
2010-02-19,59.12,59.27,58.39,58.47,5993500,57.36
2010-02-18,59.11,59.88,58.25,59.11,6166400,57.99
2010-02-17,58.55,61.09,58.55,59.70,9182300,58.57
2010-02-16,59.28,59.57,56.99,58.46,9030900,57.35
2010-02-12,59.83,59.85,59.06,59.33,5727000,58.20
2010-02-11,60.00,60.58,59.35,60.52,5832300,59.37
2010-02-10,61.45,61.59,58.56,60.01,10418700,58.87
2010-02-09,62.15,62.29,60.44,61.45,7747100,60.28
2010-02-08,61.63,62.66,61.10,61.65,5380200,60.48
2010-02-05,62.59,63.07,60.31,61.69,8633700,60.52
2010-02-04,63.37,64.15,62.78,62.83,4609000,61.64
2010-02-03,64.53,65.13,63.38,64.07,3813900,62.85
2010-02-02,64.46,65.18,63.98,65.05,4178500,63.81
2010-02-01,64.10,64.88,62.60,64.20,3976300,62.98
2010-01-29,64.47,64.75,63.71,63.72,4598900,62.51
2010-01-28,65.00,66.47,64.34,64.42,8125600,63.20
2010-01-27,62.71,65.33,62.11,64.62,9362400,63.39
2010-01-26,65.00,65.10,63.88,63.88,7404900,62.67
2010-01-25,65.45,66.46,65.17,65.55,5771700,64.30
2010-01-22,65.87,66.78,62.25,65.10,6916000,63.86
2010-01-21,67.88,68.36,65.32,65.50,8138200,64.26
2010-01-20,69.37,70.00,67.20,67.68,14642100,66.39
2010-01-19,67.82,69.49,67.39,68.06,12115500,66.77
2010-01-15,66.34,67.23,65.62,66.65,7040100,65.38
2010-01-14,64.95,66.48,64.68,66.22,5137400,64.96
2010-01-13,63.76,65.01,63.47,64.97,5555800,63.74
2010-01-12,63.80,64.31,62.63,63.46,5813100,62.25
2010-01-11,64.28,64.88,63.87,64.31,4369600,63.09
2010-01-08,63.59,64.07,63.01,63.94,5270900,62.73
2010-01-07,61.68,63.78,61.23,63.66,6028900,62.45
2010-01-06,60.12,61.53,60.12,61.38,6449100,60.21
2010-01-05,60.59,61.25,60.17,60.40,8385500,59.25
2010-01-04,58.69,59.81,58.38,59.75,4641800,58.61
2009-12-31,58.92,58.94,58.17,58.29,1528400,57.18
2009-12-30,58.42,58.78,58.04,58.76,2573500,57.64
2009-12-29,59.14,59.59,58.31,58.57,3370500,57.46
2009-12-28,59.66,60.00,58.55,59.18,3440700,58.06
2009-12-24,59.75,60.18,59.19,59.36,1576900,58.23
2009-12-23,60.64,60.77,59.62,60.00,4777100,58.86
2009-12-22,60.26,60.58,59.76,60.36,6145600,59.21
2009-12-21,58.46,60.89,58.46,60.01,11447000,58.87
2009-12-18,58.73,58.81,57.91,58.31,10388800,57.20
2009-12-17,59.59,59.59,57.85,58.90,6769700,57.78
2009-12-16,59.29,60.72,59.00,59.61,11594000,58.48
2009-12-15,58.08,59.60,57.88,59.16,10523600,58.04
2009-12-14,57.00,58.20,57.00,57.68,5268900,56.58
2009-12-11,57.59,57.90,56.41,56.51,4029800,55.44
2009-12-10,55.54,57.78,55.54,57.43,6078100,56.34
2009-12-09,55.91,57.12,54.88,55.33,7158200,54.28
2009-12-08,54.36,56.77,54.36,55.76,5899300,54.70
2009-12-07,53.53,55.98,53.53,54.79,4629800,53.75
2009-12-04,53.87,55.14,53.60,53.88,3800700,52.86
2009-12-03,54.84,55.04,53.59,53.66,3313300,52.64
2009-12-02,55.00,55.17,54.31,54.61,2295300,53.57
2009-12-01,54.11,55.27,54.03,54.79,3542700,53.75
2009-11-30,54.06,54.51,53.36,54.03,3833300,53.00
2009-11-27,53.59,54.59,53.15,54.24,1656200,53.21
2009-11-25,55.20,55.41,54.90,55.10,2075400,54.05
2009-11-24,54.49,55.26,53.58,55.16,5756700,54.11
2009-11-23,53.46,54.77,53.46,54.52,4520300,53.48
2009-11-20,51.94,52.26,51.50,52.14,3459400,51.15
2009-11-19,52.03,52.30,50.32,52.14,5633900,51.15
2009-11-18,52.75,52.75,52.15,52.41,2638700,51.41
2009-11-17,52.65,52.98,52.16,52.56,2638900,51.56
2009-11-16,52.61,53.68,52.43,52.86,4071600,51.86
2009-11-13,52.55,53.00,52.10,52.41,3556900,51.41
2009-11-12,53.32,53.62,52.28,52.50,2518100,51.50
2009-11-11,52.98,53.60,52.63,53.39,3393600,52.38
2009-11-10,52.13,52.70,51.79,52.36,2045800,51.37
2009-11-09,50.64,52.45,50.51,52.36,3078800,51.37
2009-11-06,50.72,51.28,50.35,51.00,4325700,50.03
2009-11-05,50.88,51.05,50.10,50.90,3408200,49.93
2009-11-04,49.90,52.19,49.75,49.95,9021200,49.00
2009-11-03,47.43,48.50,47.39,48.43,3590000,47.51
2009-11-02,46.41,48.08,46.16,47.61,3166200,46.71
2009-10-30,47.97,47.97,46.38,46.76,5030300,45.87
2009-10-29,46.51,47.77,46.51,47.50,5588000,46.60
2009-10-28,46.79,47.50,45.71,46.29,5837800,45.41
2009-10-27,45.07,46.97,44.58,46.70,7199600,45.81
2009-10-26,45.97,46.30,44.71,45.05,4779800,44.19
2009-10-23,46.53,46.75,45.69,46.03,4554300,45.16
2009-10-22,45.28,46.59,45.12,46.02,4958100,45.15
2009-10-21,46.10,46.39,45.13,45.26,4411200,44.40
2009-10-20,46.33,46.59,45.84,46.04,4805100,45.17
2009-10-19,46.33,46.87,45.81,45.86,7189200,44.99
2009-10-16,46.19,46.69,45.93,46.16,4703700,45.28
2009-10-15,47.41,47.70,46.37,46.61,5574400,45.72
2009-10-14,46.81,47.85,46.49,47.62,5010600,46.72
2009-10-13,46.49,46.89,45.67,46.32,7644300,45.44
2009-10-12,46.88,47.09,46.39,46.53,3419900,45.65
2009-10-09,45.00,46.94,44.95,46.33,11009600,45.45
2009-10-08,46.71,46.75,44.04,44.72,15863000,43.87
2009-10-07,46.58,48.15,46.28,47.66,4828400,46.75
2009-10-06,46.90,46.97,46.11,46.59,3922800,45.70
2009-10-05,46.14,47.05,45.41,46.71,5382100,45.82
2009-10-02,46.57,46.90,45.19,45.92,7065700,45.05
2009-10-01,47.38,48.16,46.76,46.88,6512600,45.99
2009-09-30,48.20,48.92,46.96,47.36,9043500,46.46
2009-09-29,50.08,50.42,47.83,49.28,10058300,48.34
2009-09-28,49.86,50.72,49.60,50.05,3444400,49.10
2009-09-25,50.34,51.07,48.94,49.60,6132600,48.66
2009-09-24,51.99,52.49,50.00,50.16,7442200,49.21
2009-09-23,53.69,53.69,52.00,52.06,4755500,51.07
2009-09-22,54.94,55.00,53.44,53.70,4640300,52.68
2009-09-21,53.91,54.95,53.77,54.79,2835600,53.75
2009-09-18,55.45,55.45,54.08,54.40,5251800,53.37
2009-09-17,54.73,54.92,53.53,54.48,4582400,53.45
2009-09-16,53.21,54.89,52.74,54.86,3825200,53.82
2009-09-15,54.11,54.14,52.88,53.16,4457200,52.15
2009-09-14,54.01,55.00,53.57,54.12,3654600,53.09
2009-09-11,54.35,54.72,53.50,54.03,2212400,53.00
2009-09-10,52.91,54.18,52.40,54.18,4619500,53.15
2009-09-09,51.85,52.97,51.32,52.84,6845800,51.84
2009-09-08,54.14,54.17,51.75,51.84,6665300,50.86
2009-09-04,53.81,54.62,53.44,54.17,2421200,53.14
2009-09-03,53.84,54.00,52.69,53.55,2671100,52.53
2009-09-02,51.28,54.43,51.22,53.37,5403400,52.36
2009-09-01,52.83,53.01,51.48,51.53,5535600,50.55
2009-08-31,53.45,54.51,52.56,52.85,4240000,51.85
2009-08-28,54.99,55.04,53.06,53.72,4171000,52.70
2009-08-27,54.32,55.11,54.15,54.96,2239000,53.92
2009-08-26,55.27,55.53,54.48,54.72,3115000,53.68
2009-08-25,54.91,55.73,54.58,55.47,4170500,54.42
2009-08-24,54.95,54.95,54.25,54.76,2759100,53.72
2009-08-21,55.30,55.48,54.42,54.64,4461100,53.60
2009-08-20,53.39,54.98,53.21,54.22,3479600,53.19
2009-08-19,53.05,53.43,52.10,53.20,3127700,52.19
2009-08-18,53.50,54.15,52.63,53.54,2899200,52.52
2009-08-17,51.50,55.09,51.28,53.70,7521000,52.68
2009-08-14,52.87,53.23,51.50,52.19,2663000,51.20
2009-08-13,51.10,52.88,50.91,52.80,2907500,51.80
2009-08-12,51.13,51.87,50.90,51.41,3343800,50.43
2009-08-11,51.80,52.57,51.26,51.35,2917600,50.37
2009-08-10,51.17,51.95,50.91,51.90,3352000,50.91
2009-08-07,50.96,51.87,50.65,51.40,3306200,50.42
2009-08-06,50.79,51.25,49.89,50.54,3737500,49.58
2009-08-05,52.09,52.20,50.61,50.80,4525100,49.83
2009-08-04,53.03,53.52,51.86,52.16,4088500,51.17
2009-08-03,53.02,53.77,51.40,53.33,4747900,52.32
2009-07-31,51.52,53.45,51.51,52.64,5236100,51.64
2009-07-30,51.81,54.84,51.16,51.76,6479400,50.78
2009-07-29,51.45,52.95,50.45,51.28,13210400,50.31
2009-07-28,52.30,54.94,52.30,54.38,6338400,53.35
2009-07-27,51.84,53.31,51.44,52.14,3316300,51.15
2009-07-24,51.84,52.62,51.40,52.54,2818200,51.54
2009-07-23,49.65,52.30,49.25,52.00,5745200,51.01
2009-07-22,48.90,50.56,48.90,49.52,4102000,48.58
2009-07-21,50.62,50.74,49.02,49.46,5198100,48.52
2009-07-20,50.00,50.17,49.03,49.94,4487900,48.99
2009-07-17,50.26,50.91,49.64,49.99,5072000,49.04
2009-07-16,49.64,50.55,48.36,49.94,5900900,48.99
2009-07-15,50.15,50.15,48.24,49.77,5337100,48.82
2009-07-14,49.74,50.48,49.22,49.70,4685900,48.76
2009-07-13,50.02,50.46,48.95,49.78,4580600,48.83
2009-07-10,49.99,51.08,49.58,49.81,3633500,48.86
2009-07-09,50.48,51.34,49.25,50.18,4229600,49.23
2009-07-08,51.65,51.65,49.26,50.28,7327300,49.32
2009-07-07,49.55,52.07,49.55,51.21,8920200,50.24
2009-07-06,49.39,50.25,49.11,50.00,3908000,49.05
2009-07-02,50.58,50.78,49.42,49.75,4630000,48.80
2009-07-01,50.73,52.28,50.37,51.25,5942300,50.28
2009-06-30,51.18,51.57,50.46,50.89,4621100,49.92
2009-06-29,51.35,51.76,50.21,51.45,3329400,50.47
2009-06-26,50.71,51.55,50.12,51.34,4890400,50.36
2009-06-25,49.07,51.63,48.99,50.73,5583500,49.77
2009-06-24,49.46,50.00,49.05,49.36,4720700,48.42
2009-06-23,48.69,49.90,48.48,48.83,5051300,47.90
2009-06-22,49.78,50.00,48.62,48.82,5880000,47.89
2009-06-19,51.40,52.00,49.90,50.93,10878400,49.96
2009-06-18,48.75,50.88,48.50,50.74,6728200,49.78
2009-06-17,47.09,48.69,46.46,48.15,4079500,47.24
2009-06-16,45.82,48.06,45.43,47.05,5017000,46.16
2009-06-15,46.18,46.64,45.32,45.73,3948000,44.86
2009-06-12,45.46,47.70,45.15,46.72,4596600,45.83
2009-06-11,45.57,46.03,45.00,45.59,5519000,44.72
2009-06-10,46.06,46.27,45.39,46.02,4076500,45.15
2009-06-09,46.14,46.48,44.49,45.50,6371600,44.64
2009-06-08,47.38,47.74,45.52,46.14,4635800,45.26
2009-06-05,48.12,48.54,46.57,47.81,3295700,46.90
2009-06-04,48.60,49.19,47.49,48.03,3130000,47.12
2009-06-03,46.81,48.83,46.80,48.56,4720900,47.64
2009-06-02,47.41,48.97,46.80,48.56,3171800,47.64
2009-06-01,46.90,47.79,46.75,47.47,3149000,46.57
2009-05-29,46.92,47.11,45.69,46.57,5089800,45.69
2009-05-28,46.82,47.86,46.43,46.78,5050900,45.89
2009-05-27,46.95,47.46,46.06,46.32,4133400,45.44
2009-05-26,44.49,46.56,44.00,46.19,4309200,45.31
2009-05-22,45.02,45.57,44.32,44.75,2955600,43.90
2009-05-21,45.98,47.10,44.97,45.39,3382700,44.53
2009-05-20,47.48,48.05,46.44,46.53,5241400,45.65
2009-05-19,47.89,48.65,47.02,47.07,3230600,46.18
2009-05-18,47.80,48.07,46.01,48.00,4360200,47.09
2009-05-15,46.56,48.49,46.30,46.88,4476800,45.99
2009-05-14,46.32,47.38,45.44,46.86,2981200,45.97
2009-05-13,45.89,47.06,45.21,46.51,4152800,45.63
2009-05-12,46.49,47.15,45.32,46.48,4677800,45.60
2009-05-11,48.22,48.36,46.43,47.25,4180100,46.35
2009-05-08,48.08,49.41,47.73,48.86,5899300,47.93
2009-05-07,45.99,48.58,45.41,47.48,6012400,46.58
2009-05-06,44.89,45.59,43.99,45.54,3988400,44.67
2009-05-05,43.87,44.97,43.74,44.90,3848000,44.05
2009-05-04,43.13,43.82,42.29,43.82,3968700,42.99
2009-05-01,42.60,42.72,41.75,42.38,2579100,41.57
2009-04-30,43.52,43.88,42.21,42.76,4174900,41.95
2009-04-29,42.16,43.74,41.58,42.97,6210900,42.15
2009-04-28,40.12,43.12,40.02,42.02,6984100,41.22
2009-04-27,40.69,41.32,39.44,40.19,6191300,39.43
2009-04-24,41.53,42.06,40.16,40.94,5087400,40.16
2009-04-23,41.63,42.30,39.71,41.28,4358800,40.50
2009-04-22,41.62,42.53,39.84,41.98,5260400,41.18
2009-04-21,42.17,42.65,39.94,41.76,5914900,40.97
2009-04-20,41.63,42.84,40.99,41.43,4751400,40.64
2009-04-17,43.42,43.43,40.92,42.41,6369300,41.60
2009-04-16,44.34,44.99,42.14,43.22,3676300,42.40
2009-04-15,42.63,44.94,42.00,44.20,5854300,43.36
2009-04-14,43.14,43.39,41.85,42.77,5951700,41.96
2009-04-13,43.12,44.00,41.96,43.58,8529100,42.75
2009-04-09,40.01,40.90,39.62,40.34,3868600,39.57
2009-04-08,40.19,40.88,38.49,39.34,4841100,38.59
2009-04-07,38.24,40.30,36.65,39.62,6033500,38.87
2009-04-06,37.70,40.08,37.70,38.74,5257600,38.00
2009-04-03,39.88,40.63,37.79,38.44,4903500,37.71
2009-04-02,38.61,40.39,38.36,39.83,6965500,39.07
2009-04-01,37.54,38.27,36.41,37.96,4974700,37.24
2009-03-31,35.79,38.94,35.50,37.97,6741700,37.25
2009-03-30,35.66,36.45,35.08,35.73,4858800,35.05
2009-03-27,37.61,37.61,36.30,36.42,5020500,35.73
2009-03-26,36.81,38.47,36.77,38.01,5461200,37.29
2009-03-25,36.24,37.00,35.80,36.63,4073100,35.93
2009-03-24,37.31,37.84,36.00,36.05,3931800,35.37
2009-03-23,36.13,37.68,35.74,37.67,3567800,36.95
2009-03-20,36.17,36.43,35.00,35.37,5909300,34.70
2009-03-19,38.34,38.75,35.87,36.14,6454100,35.45
2009-03-18,37.10,39.12,36.91,38.02,5701200,37.30
2009-03-17,36.15,37.35,35.53,37.26,5165800,36.55
2009-03-16,37.00,37.55,36.10,36.20,5010900,35.51
2009-03-13,35.87,37.19,35.05,36.80,7097300,36.10
2009-03-12,33.57,36.15,33.45,35.80,5748000,35.12
2009-03-11,33.80,35.13,32.82,33.39,7849900,32.76
2009-03-10,31.55,33.84,31.54,33.72,6917000,33.08
2009-03-09,31.01,31.99,30.05,31.03,4672300,30.44
2009-03-06,31.24,32.46,30.28,31.41,7660300,30.81
2009-03-05,32.86,33.81,30.83,31.05,8512700,30.46
2009-03-04,31.10,33.97,30.71,32.83,9015500,32.21
2009-03-03,30.38,31.94,29.32,30.64,10222000,30.06
2009-03-02,33.57,33.87,29.75,30.10,18732900,29.53
2009-02-27,34.71,36.28,33.81,33.92,9779700,33.28
2009-02-26,38.90,39.13,34.70,35.34,13390600,34.67
2009-02-25,41.00,41.00,38.77,39.12,8335200,38.38
2009-02-24,39.11,41.13,39.11,40.84,4709000,40.06
2009-02-23,40.40,40.61,38.12,39.32,10413000,38.57
2009-02-20,40.85,41.61,39.71,41.45,5668900,40.66
2009-02-19,41.12,42.47,41.12,41.26,5644000,40.48
2009-02-18,41.96,41.96,40.42,40.79,4542300,40.02
2009-02-17,42.40,43.30,41.36,41.89,4336900,41.09
2009-02-13,43.47,44.18,43.05,43.75,3692300,42.92
2009-02-12,43.14,43.94,42.17,43.59,5194300,42.76
2009-02-11,42.00,44.10,41.85,43.79,4324100,42.96
2009-02-10,45.69,46.10,43.12,43.44,6046100,42.61
2009-02-09,45.16,46.49,45.00,46.10,3942000,45.22
2009-02-06,44.42,46.03,44.40,45.71,4113800,44.84
2009-02-05,43.10,44.90,43.07,44.71,5185500,43.86
2009-02-04,44.47,44.52,42.99,43.44,2807000,42.61
2009-02-03,42.75,44.50,41.80,44.27,3905800,43.43
2009-02-02,41.03,43.56,40.75,42.84,2997900,42.03
2009-01-30,42.45,42.76,41.08,41.45,4301000,40.66
2009-01-29,44.15,44.20,42.53,42.69,4245000,41.88
2009-01-28,44.01,46.12,43.70,44.50,7385600,43.65
2009-01-27,41.57,43.16,41.21,42.62,5788000,41.81
2009-01-26,40.30,41.66,40.16,41.21,3950400,40.43
2009-01-23,38.16,40.71,37.10,40.13,4222500,39.37
2009-01-22,37.40,39.65,37.01,39.23,6231600,38.48
2009-01-21,36.45,37.82,36.13,37.73,4753300,37.01
2009-01-20,37.82,38.43,36.30,36.38,4665500,35.69
2009-01-16,38.59,38.90,37.31,37.89,3654500,37.17
2009-01-15,37.41,38.38,36.40,37.85,5636800,37.13
2009-01-14,38.07,38.20,36.54,36.88,5367700,36.18
2009-01-13,37.40,39.45,36.77,38.81,12284400,38.07
2009-01-12,41.45,42.51,40.24,40.96,4619500,40.18
2009-01-09,43.79,43.83,42.37,42.56,2931500,41.75
2009-01-08,43.89,44.43,43.28,43.67,2516500,42.84
2009-01-07,43.45,44.41,42.76,44.05,3214700,43.21
2009-01-06,45.00,45.30,43.11,43.98,3667100,43.14
2009-01-05,43.50,44.65,42.50,44.47,4223900,43.63
2009-01-02,42.25,44.07,41.61,43.85,3818300,43.02
2008-12-31,43.11,43.97,41.63,42.13,3272000,41.33
2008-12-30,40.70,43.12,40.67,43.11,2969400,42.29
2008-12-29,40.68,40.68,39.42,40.46,2029500,39.69
2008-12-26,40.77,41.15,40.12,40.70,987400,39.93
2008-12-24,39.81,40.91,39.43,40.50,730200,39.73
2008-12-23,40.85,41.56,39.90,40.17,2221900,39.41
2008-12-22,41.64,42.24,39.69,40.49,4205700,39.72
2008-12-19,40.99,42.84,40.55,42.26,7021000,41.46
2008-12-18,39.08,40.63,37.07,40.37,4097600,39.60
2008-12-17,39.08,39.75,38.01,38.81,3715900,38.07
2008-12-16,36.92,39.68,36.89,39.48,5250400,38.73
2008-12-15,36.71,37.46,36.02,37.10,5171500,36.40
2008-12-12,36.06,37.25,35.58,36.62,4437100,35.92
2008-12-11,35.48,37.62,35.28,36.66,4247100,35.96
2008-12-10,35.78,36.69,34.90,35.62,2379600,34.94
2008-12-09,36.51,37.44,34.94,35.52,3487800,34.85
2008-12-08,36.55,37.71,36.40,36.77,3746500,36.07
2008-12-05,33.75,36.33,32.39,36.00,5395400,35.32
2008-12-04,33.82,34.74,33.61,34.17,4289200,33.52
2008-12-03,33.12,34.36,32.48,34.14,3910700,33.49
2008-12-02,34.50,35.45,32.31,33.71,4996300,33.07
2008-12-01,34.94,36.38,34.29,34.34,5315600,33.69
2008-11-28,34.84,35.78,34.84,35.60,1693400,34.92
2008-11-26,33.35,35.09,32.05,34.62,2811200,33.96
2008-11-25,33.00,34.20,31.88,33.93,4638700,33.29
2008-11-24,30.43,32.85,29.95,31.86,5251600,31.25
2008-11-21,29.86,30.34,27.50,30.08,8226500,29.51
2008-11-20,31.99,32.59,28.92,29.44,5558400,28.88
2008-11-19,33.83,34.74,32.06,32.11,4327800,31.50
2008-11-18,33.55,34.52,32.76,33.98,5714800,33.33
2008-11-17,34.06,35.40,33.69,34.06,3901000,33.41
2008-11-14,35.03,36.62,34.87,35.24,3779400,34.57
2008-11-13,34.10,35.50,32.71,35.50,6879600,34.83
2008-11-12,35.67,35.92,33.87,34.19,5338700,33.54
2008-11-11,37.41,37.73,35.51,36.24,6408500,35.55
2008-11-10,39.19,39.64,37.36,37.89,2754100,37.17
2008-11-07,38.31,39.26,37.55,38.71,2728500,37.97
2008-11-06,38.17,39.18,37.72,38.02,5037300,37.30
2008-11-05,38.86,40.51,38.32,38.51,3390300,37.78
2008-11-04,40.40,40.70,38.36,39.59,4320800,38.84
2008-11-03,38.80,40.14,38.28,39.75,3255600,38.99
2008-10-31,37.16,39.20,35.07,38.87,6247400,38.13
2008-10-30,37.90,37.90,35.39,37.14,5076600,36.43
2008-10-29,40.34,40.34,36.85,36.97,6326900,36.27
2008-10-28,38.81,40.33,37.27,40.33,5175500,39.56
2008-10-27,40.24,41.22,38.45,38.51,5444500,37.78
2008-10-24,39.50,41.45,38.10,40.40,4901500,39.63
2008-10-23,39.90,42.18,39.59,41.15,7702100,40.37
2008-10-22,40.49,40.98,38.78,39.80,6380700,39.04
2008-10-21,42.38,43.97,41.50,41.85,4126400,41.05
2008-10-20,40.65,42.10,40.06,41.98,2898400,41.18
2008-10-17,39.37,42.12,38.52,40.30,4845700,39.53
2008-10-16,40.40,41.44,37.78,39.92,5460000,39.16
2008-10-15,43.56,43.98,39.75,39.83,4718500,39.07
2008-10-14,43.06,45.31,42.82,44.07,6921400,43.23
2008-10-13,36.05,41.98,35.30,41.80,4872300,41.01
2008-10-10,34.94,37.00,33.10,35.30,7732300,34.63
2008-10-09,40.51,41.11,34.90,36.50,10153300,35.81
2008-10-08,38.85,41.95,38.85,40.44,4283400,39.67
2008-10-07,42.19,42.99,39.23,39.35,3774300,38.60
2008-10-06,43.75,45.43,41.17,42.01,4203300,41.21
2008-10-03,46.11,46.11,44.06,44.46,2145400,43.62
2008-10-02,47.49,47.50,45.22,45.51,2710500,44.65
2008-10-01,46.04,48.13,45.52,47.50,3205700,46.60
2008-09-30,45.01,47.18,44.00,46.77,3537000,45.88
2008-09-29,46.49,46.49,43.22,44.46,4171600,43.62
2008-09-26,46.88,48.35,45.60,46.69,4008900,45.80
2008-09-25,45.47,47.48,45.13,47.36,3049700,46.46
2008-09-24,45.29,46.00,44.81,45.64,2349500,44.77
2008-09-23,46.18,47.20,45.30,45.36,2346500,44.50
2008-09-22,47.75,47.95,45.77,46.12,2950000,45.24
2008-09-19,51.96,52.11,47.76,48.02,5947400,47.11
2008-09-18,47.89,48.63,45.45,47.62,5998800,46.72
2008-09-17,48.40,49.16,47.62,47.70,5390200,46.79
2008-09-16,49.12,50.42,47.51,49.23,5533600,48.29
2008-09-15,50.35,50.94,49.82,50.08,4637800,49.13
2008-09-12,50.00,51.25,49.21,51.14,3653200,50.17
2008-09-11,47.53,50.33,47.53,50.10,4447500,49.15
2008-09-10,49.61,50.16,48.66,49.17,3797000,48.24
2008-09-09,50.80,52.21,49.46,49.55,4681700,48.61
2008-09-08,49.54,51.02,49.29,50.94,4413800,49.97
2008-09-05,49.97,49.97,47.57,49.02,5973300,48.09
2008-09-04,52.42,52.68,49.85,50.24,4608500,49.29
2008-09-03,52.36,52.94,51.71,52.80,1848700,51.80
2008-09-02,53.30,54.43,51.87,52.27,3180400,51.28
2008-08-29,53.04,53.97,52.64,52.79,2165100,51.79
2008-08-28,52.64,53.16,52.12,53.06,2365600,52.05
2008-08-27,52.47,52.72,51.54,52.43,2143800,51.43
2008-08-26,52.65,53.07,52.00,52.49,2040200,51.49
2008-08-25,54.28,54.50,52.32,52.56,2704200,51.56
2008-08-22,53.85,54.76,53.00,54.49,2895000,53.45
2008-08-21,53.03,53.93,52.45,53.65,2700500,52.63
2008-08-20,54.62,54.62,52.58,53.25,3286800,52.24
2008-08-19,55.76,56.31,53.82,54.47,4040900,53.44
2008-08-18,57.60,57.86,55.73,55.96,3130600,54.90
2008-08-15,56.24,57.73,56.18,57.57,4766000,56.48
2008-08-14,55.73,56.50,55.05,56.10,2143700,55.03
2008-08-13,55.74,56.14,55.12,55.73,2738900,54.67
2008-08-12,56.42,57.00,55.77,56.09,2586000,55.02
2008-08-11,55.69,56.69,55.03,56.29,3164900,55.22
2008-08-08,54.10,56.03,53.77,55.83,4157900,54.77
2008-08-07,53.77,54.63,53.02,53.94,3987900,52.92
2008-08-06,54.85,55.00,53.62,53.79,3929100,52.77
2008-08-05,53.66,55.25,52.26,55.02,4992100,53.97
2008-08-04,52.01,54.19,51.78,53.54,4955800,52.52
2008-08-01,52.06,52.39,50.68,51.57,4826700,50.59
2008-07-31,52.99,53.64,52.38,52.45,6437200,51.45
2008-07-30,52.88,53.51,52.09,52.91,3191300,51.90
2008-07-29,53.19,53.31,52.52,53.00,2816600,51.99
2008-07-28,52.97,53.79,52.35,52.76,3287600,51.76
2008-07-25,52.28,53.23,52.27,52.90,3092900,51.90
2008-07-24,52.60,52.85,51.59,52.33,4451800,51.34
2008-07-23,52.28,53.78,51.20,53.17,10837200,52.16
2008-07-22,46.85,49.84,46.73,48.75,6609300,47.82
2008-07-21,46.14,46.55,45.56,45.66,2666700,44.79
2008-07-18,46.10,46.62,45.26,46.25,3605400,45.37
2008-07-17,44.98,46.27,44.56,46.07,4442600,45.19
2008-07-16,44.15,45.20,44.00,44.93,2294800,44.08
2008-07-15,44.50,45.21,43.26,44.40,3384600,43.56
2008-07-14,44.87,45.62,44.48,44.94,4735800,44.09
2008-07-11,45.37,45.41,43.18,44.87,5010700,44.02
2008-07-10,47.63,47.72,45.38,45.92,4015700,45.05
2008-07-09,46.71,48.42,46.40,47.55,3897800,46.65
2008-07-08,45.45,46.88,45.00,46.78,3821700,45.89
2008-07-07,45.33,46.43,44.88,45.80,5737500,44.93
2008-07-03,46.80,46.80,44.32,44.98,5297600,44.13
2008-07-02,47.80,49.49,47.08,47.15,5490700,46.25
2008-07-01,47.20,48.03,46.31,46.60,5842700,45.71
2008-06-30,48.25,48.86,47.47,47.66,3813500,46.75
2008-06-27,47.92,48.67,47.60,48.08,5889800,47.17
2008-06-26,46.95,49.79,46.78,47.78,4114200,46.87
2008-06-25,48.99,49.77,48.77,48.95,3350600,48.02
2008-06-24,49.02,49.45,48.68,49.00,4340900,48.07
2008-06-23,48.48,49.51,48.01,49.10,4262200,48.17
2008-06-20,49.37,49.44,48.00,48.30,7682300,47.38
2008-06-19,48.47,50.90,48.22,49.28,10903300,48.34
2008-06-18,52.85,53.14,51.84,51.96,3862400,50.97
2008-06-17,53.48,53.87,53.02,53.03,2775900,52.02
2008-06-16,53.25,53.41,52.53,53.14,2858400,52.13
2008-06-13,52.50,54.08,51.96,53.81,5839600,52.79
2008-06-12,53.85,54.00,51.88,52.46,5587500,51.46
2008-06-11,54.25,54.74,53.33,53.55,4224900,52.53
2008-06-10,55.20,55.22,54.50,54.58,2938800,53.54
2008-06-09,55.44,55.47,54.33,55.28,3039200,54.23
2008-06-06,55.70,56.95,55.33,55.44,4100500,54.39
2008-06-05,55.36,57.06,54.60,56.48,6952600,55.41
2008-06-04,54.50,55.34,54.10,54.97,5531800,53.93
2008-06-03,55.20,55.59,54.32,54.55,3708100,53.51
2008-06-02,55.72,56.27,54.83,55.24,4928900,54.19
2008-05-30,56.50,56.78,55.69,55.82,4601600,54.76
2008-05-29,55.44,56.81,55.36,56.66,3877100,55.58
2008-05-28,55.15,55.70,54.66,55.48,5749400,54.43
2008-05-27,55.01,55.50,54.38,54.99,7321500,53.95
2008-05-23,55.68,56.25,53.88,53.94,6318900,52.92
2008-05-22,53.90,56.24,53.63,55.45,6523000,54.40
2008-05-21,52.63,54.47,52.22,53.69,5471400,52.67
2008-05-20,51.58,53.08,51.51,52.44,6142500,51.44
2008-05-19,51.45,51.95,51.18,51.60,4488000,50.62
2008-05-16,49.86,51.63,49.86,51.53,5187300,50.55
2008-05-15,50.78,50.96,49.46,49.88,6099900,48.93
2008-05-14,51.08,51.43,50.51,50.94,6308200,49.97
2008-05-13,52.36,52.45,51.00,51.19,3839900,50.22
2008-05-12,52.30,53.33,51.70,52.52,2730000,51.52
2008-05-09,51.65,52.82,51.65,52.73,3903800,51.73
2008-05-08,52.30,53.88,52.19,52.51,5297700,51.51
2008-05-07,51.87,52.60,51.59,52.10,4459800,51.11
2008-05-06,51.61,52.22,51.03,51.83,2754600,50.85
2008-05-05,51.59,52.72,50.82,52.03,4232700,51.04
2008-05-02,51.30,52.30,50.94,51.33,5323700,50.35
2008-05-01,49.34,50.98,49.00,50.94,4001200,49.97
2008-04-30,49.86,50.37,49.38,49.75,3650100,48.80
2008-04-29,50.17,50.76,49.58,49.86,6018700,48.91
2008-04-28,51.66,51.66,50.00,50.10,3730000,49.15
2008-04-25,48.84,51.38,48.80,51.07,5553200,50.10
2008-04-24,49.88,50.74,48.08,49.00,4603800,48.07
2008-04-23,45.42,50.68,45.13,49.94,14227500,48.99
2008-04-22,46.33,47.09,45.80,46.55,8877300,45.67
2008-04-21,48.26,49.25,48.06,48.33,5018300,47.41
2008-04-18,48.71,49.22,48.16,48.44,3333300,47.52
2008-04-17,46.91,48.87,46.91,48.34,2169000,47.42
2008-04-16,48.86,49.38,47.64,48.22,4616900,47.30
2008-04-15,47.62,49.25,46.68,48.89,6315700,47.96
2008-04-14,46.46,47.48,46.07,47.37,4136300,46.47
2008-04-11,46.10,46.96,45.71,46.00,4111300,45.13
2008-04-10,46.05,46.87,46.05,46.34,3473300,45.46
2008-04-09,46.75,46.80,45.77,46.11,6310500,45.23
2008-04-08,45.82,47.43,45.75,46.57,8344700,45.69
2008-04-07,46.44,46.44,45.44,45.80,7471800,44.93
2008-04-04,46.64,46.64,45.76,46.20,5177700,45.32
2008-04-03,46.39,46.87,45.06,46.23,5539400,45.35
2008-04-02,46.55,46.55,45.48,45.98,6208600,45.11
2008-04-01,44.98,46.72,44.30,46.41,8121900,45.53
2008-03-31,43.10,44.67,43.03,44.13,7232100,43.29
2008-03-28,43.85,44.52,43.02,43.23,7343700,42.41
2008-03-27,45.29,45.79,44.69,44.85,5639100,44.00
2008-03-26,45.79,46.01,45.33,45.56,5507700,44.69
2008-03-25,46.25,46.28,45.67,45.80,6384200,44.93
2008-03-24,45.92,46.52,45.32,45.96,5613600,45.09
2008-03-20,45.00,46.17,45.00,45.84,9559200,44.97
2008-03-19,46.88,47.55,44.94,44.96,14304900,44.11
2008-03-18,48.34,49.18,46.68,47.14,10673700,46.24
2008-03-17,46.61,48.66,45.64,48.33,7650600,47.41
2008-03-14,48.42,48.42,46.61,47.09,8226300,46.20
2008-03-13,46.42,48.80,46.08,47.46,19199700,46.56
2008-03-12,45.00,47.78,44.75,46.45,32090100,45.57
2008-03-11,51.55,52.15,46.66,47.26,54425800,46.36
2008-03-10,66.40,67.41,65.36,65.92,8208200,64.67
2008-03-07,68.65,68.99,66.97,67.12,5289200,65.84
2008-03-06,71.23,71.67,69.12,69.19,4283200,67.88
2008-03-05,70.96,72.03,70.80,71.44,3337500,70.08
2008-03-04,70.01,71.73,70.01,70.71,3815300,69.37
2008-03-03,69.90,71.06,69.57,70.80,3259400,69.45
2008-02-29,72.42,72.42,69.81,70.08,6993000,68.75
2008-02-28,73.37,73.45,72.53,72.65,4109400,71.27
2008-02-27,73.89,74.53,73.60,73.75,6490900,72.35
2008-02-26,74.09,74.93,74.03,74.47,2676500,73.06
2008-02-25,73.83,74.88,73.83,74.58,2452300,73.16
2008-02-22,74.39,74.78,72.87,73.93,3073800,72.53
2008-02-21,75.10,75.33,74.08,74.23,2449300,72.82
2008-02-20,74.51,75.30,73.89,74.99,2622800,73.57
2008-02-19,75.78,76.19,74.67,75.01,2872800,73.58
2008-02-15,73.57,75.09,73.47,75.07,4310800,73.64
2008-02-14,74.53,75.20,73.32,73.71,4897600,72.31
2008-02-13,75.95,75.95,71.73,74.42,11245400,73.01
2008-02-12,75.95,76.22,75.35,75.88,4199400,74.44
2008-02-11,76.46,76.85,75.33,75.64,3800900,74.20
2008-02-08,77.36,77.36,75.47,76.63,3751000,75.17
2008-02-07,78.14,79.04,77.00,77.62,4640800,76.15
2008-02-06,78.94,79.82,77.78,78.92,4071200,77.42
2008-02-05,77.90,79.10,77.50,78.56,3620200,77.07
2008-02-04,78.64,79.29,77.97,78.80,2518000,77.30
2008-02-01,78.37,78.96,77.37,78.92,3169200,77.42
2008-01-31,76.41,78.51,76.41,78.20,5672500,76.71
2008-01-30,76.30,78.38,76.08,77.47,5125300,76.00
2008-01-29,76.52,76.76,75.59,76.48,3355500,75.03
2008-01-28,74.90,76.20,74.30,76.02,4536600,74.58
2008-01-25,77.40,77.50,74.39,74.69,6765900,73.27
2008-01-24,77.97,77.97,75.52,76.62,6391900,75.16
2008-01-23,74.75,76.22,73.85,75.85,11835600,74.41
2008-01-22,73.50,82.32,73.50,78.75,7611700,77.25
2008-01-18,82.89,84.11,81.97,82.88,4271700,81.31
2008-01-17,83.86,83.94,82.03,82.41,4936400,80.84
2008-01-16,83.36,85.04,81.74,83.46,7902300,81.87
2008-01-15,85.43,85.83,83.62,83.76,6529800,82.17
2008-01-14,88.50,88.50,85.74,86.33,4713600,84.69
2008-01-11,87.73,88.53,87.52,87.63,4665400,85.97
2008-01-10,87.74,89.58,87.67,88.37,4080200,86.69
2008-01-09,88.83,88.83,87.43,88.23,4669900,86.55
2008-01-08,89.54,90.00,86.78,88.48,4124600,86.80
2008-01-07,87.93,89.32,87.37,89.28,2892800,87.58
2008-01-04,88.05,88.65,87.18,87.57,3027600,85.91
2008-01-03,86.95,88.31,86.57,88.00,2501400,86.33
2008-01-02,87.84,88.03,86.75,87.00,3383000,85.35
2007-12-31,87.76,88.21,87.45,87.73,1333800,86.06
2007-12-28,88.44,88.69,87.39,88.10,1169400,86.43
2007-12-27,89.33,89.36,87.66,87.74,1866700,86.07
2007-12-26,89.92,89.93,89.03,89.57,1441600,87.87
2007-12-24,89.61,89.95,89.44,89.72,1244900,88.02
2007-12-21,89.54,89.95,89.05,89.46,5702100,87.76
2007-12-20,87.03,88.56,86.80,88.49,3762700,86.81
2007-12-19,86.13,87.03,85.82,86.57,1892000,84.93
2007-12-18,85.19,86.29,85.05,86.13,3073300,84.49
2007-12-17,85.96,86.50,84.91,84.96,3447500,83.35
2007-12-14,86.35,87.75,86.06,86.16,3458600,84.52
2007-12-13,84.50,86.76,84.14,86.63,4927400,84.98
2007-12-12,86.65,86.65,84.44,84.75,4679200,83.14
2007-12-11,85.77,86.32,84.92,84.92,3227300,83.31
2007-12-10,86.34,86.34,85.02,85.78,1695500,84.15
2007-12-07,86.18,87.32,85.79,85.97,2408000,84.34
2007-12-06,84.44,86.20,84.26,86.11,2855700,84.47
2007-12-05,84.31,84.63,83.74,84.47,2127900,82.87
2007-12-04,83.57,84.75,83.57,83.86,2403000,82.27
2007-12-03,83.50,84.99,83.50,84.24,2141100,82.64
2007-11-30,84.47,84.95,83.84,84.21,3312200,82.61
2007-11-29,83.68,84.89,83.25,84.30,2432700,82.70
2007-11-28,84.09,84.50,83.35,83.78,3816100,82.19
2007-11-27,82.41,83.73,82.15,83.63,3366000,82.04
2007-11-26,81.60,83.00,81.30,82.15,2732400,80.59
2007-11-23,81.55,81.90,81.28,81.76,1053300,80.21
2007-11-21,81.70,82.75,81.27,81.27,2374800,79.73
2007-11-20,81.96,82.88,81.67,82.21,2704000,80.65
2007-11-19,82.20,82.80,81.60,81.99,2907100,80.43
2007-11-16,81.49,82.18,80.92,81.63,3107000,80.08
2007-11-15,81.15,82.00,80.96,81.16,2488100,79.62
2007-11-14,81.92,82.14,80.85,81.60,2883800,80.05
2007-11-13,81.42,81.60,80.72,81.59,3267300,80.04
2007-11-12,79.92,81.24,79.39,80.90,3640600,79.36
2007-11-09,78.27,80.74,78.27,79.90,4172300,78.38
2007-11-08,78.00,79.23,77.98,79.03,3470500,77.53
2007-11-07,78.39,79.40,77.95,78.05,2484000,76.57
2007-11-06,78.66,79.01,78.07,79.01,1837400,77.51
2007-11-05,77.65,79.22,77.65,78.72,2107100,77.22
2007-11-02,78.06,78.38,77.46,78.31,2540800,76.82
2007-11-01,79.21,79.53,77.90,78.06,3537600,76.58
2007-10-31,79.10,79.47,77.40,79.23,8395400,77.72
2007-10-30,79.07,79.62,78.90,79.02,2846100,77.52
2007-10-29,78.85,79.63,78.58,79.08,2614600,77.58
2007-10-26,78.95,78.95,77.66,78.70,2775100,77.20
2007-10-25,78.50,79.15,77.35,78.64,2938500,77.15
2007-10-24,78.39,79.21,77.43,78.34,3320600,76.85
2007-10-23,78.61,79.67,78.35,79.48,2651100,77.97
2007-10-22,78.44,78.78,78.07,78.69,2007100,77.20
2007-10-19,79.38,79.84,78.71,78.78,2793600,77.28
2007-10-18,78.75,80.03,78.64,79.66,2514500,78.15
2007-10-17,78.71,79.26,78.56,78.89,2201500,77.39
2007-10-16,78.96,79.12,77.73,78.49,2144900,77.00
2007-10-15,79.45,79.47,78.45,78.96,2443900,77.46
2007-10-12,78.90,79.75,78.85,79.59,2546900,78.08
2007-10-11,80.50,80.58,78.41,78.56,3733800,77.07
2007-10-10,79.45,80.36,79.25,80.14,2951700,78.62
2007-10-09,79.27,79.65,78.80,79.65,2195900,78.14
2007-10-08,78.46,79.29,78.18,78.91,1616800,77.41
2007-10-05,78.23,78.69,78.13,78.46,3137800,76.97
2007-10-04,76.25,78.63,75.08,78.32,4022900,76.83
2007-10-03,77.10,77.16,75.68,76.56,4695800,75.11
2007-10-02,78.70,78.77,76.27,77.43,4897300,75.96
2007-10-01,79.67,79.67,78.63,78.95,2568900,77.45
2007-09-28,79.75,80.01,78.78,78.92,4175200,77.42
2007-09-27,79.80,79.89,79.26,79.65,1955000,78.14
2007-09-26,79.85,80.09,79.03,79.56,3676400,78.05
2007-09-25,80.67,81.55,80.37,80.66,5795900,79.13
2007-09-24,79.73,81.09,79.59,80.73,2681700,79.20
2007-09-21,79.50,80.04,79.17,79.89,4645200,78.37
2007-09-20,79.70,80.24,76.62,79.17,3475300,77.67
2007-09-19,80.97,80.97,79.85,79.92,3989300,78.40
2007-09-18,79.40,80.72,79.40,80.67,3810600,79.14
2007-09-17,78.90,79.36,78.44,79.06,2441500,77.56
2007-09-14,79.41,79.62,78.96,79.32,4291000,77.81
2007-09-13,79.50,80.24,78.94,79.58,3435800,78.07
2007-09-12,79.55,80.27,79.10,79.23,3501500,77.72
2007-09-11,79.31,79.99,78.79,79.72,2480000,78.21
2007-09-10,79.25,79.77,79.05,79.24,2959300,77.73
2007-09-07,79.87,79.87,78.94,79.06,3796600,77.56
2007-09-06,81.38,81.38,79.70,79.76,4638000,78.24
2007-09-05,81.20,81.61,80.60,81.00,3058800,79.46
2007-09-04,80.83,82.02,80.59,81.68,2707300,80.13
2007-08-31,80.00,80.74,79.72,80.59,2357000,79.06
2007-08-30,79.15,79.95,78.54,79.67,2007800,78.16
2007-08-29,78.30,79.16,78.16,79.15,2281100,77.65
2007-08-28,78.64,78.80,77.63,78.00,3234100,76.52
2007-08-27,78.24,78.63,77.88,78.09,2050400,76.61
2007-08-24,77.65,78.38,77.33,78.18,1890400,76.69
2007-08-23,77.20,77.72,76.70,77.37,2478900,75.90
2007-08-22,78.40,78.75,76.75,77.44,4134300,75.97
2007-08-21,79.20,79.31,77.47,77.62,4070200,76.15
2007-08-20,79.50,79.53,78.91,79.05,1984400,77.55
2007-08-17,79.39,79.66,76.00,79.55,4024800,78.04
2007-08-16,77.35,78.39,76.91,78.04,5958200,76.56
2007-08-15,77.39,79.83,77.39,78.39,6364800,76.90
2007-08-14,78.10,78.28,76.44,76.97,3809600,75.51
2007-08-13,76.40,78.39,76.33,77.77,3633400,76.29
2007-08-10,73.90,77.75,73.43,77.02,3382400,75.56
2007-08-09,75.18,77.03,75.18,75.78,5257600,74.34
2007-08-08,76.42,77.71,75.95,77.31,4175900,75.84
2007-08-07,74.41,77.51,74.41,76.89,4036500,75.43
2007-08-06,73.15,76.65,72.90,76.30,8498600,74.85
2007-08-03,75.63,76.82,74.81,75.05,5312300,73.62
2007-08-02,74.63,75.94,74.61,75.84,4978400,74.40
2007-08-01,75.16,75.64,73.36,74.45,8124100,73.04
2007-07-31,75.82,76.15,75.06,75.12,5245400,73.69
2007-07-30,75.50,75.92,74.58,75.50,5136000,74.07
2007-07-27,78.27,78.50,75.93,75.93,4667700,74.49
2007-07-26,79.05,79.71,77.83,78.15,5193300,76.67
2007-07-25,80.48,80.48,78.40,79.99,7630300,78.47
2007-07-24,80.09,83.46,80.09,82.17,4757100,80.61
2007-07-23,81.34,81.90,80.84,81.59,1671600,80.04
2007-07-20,80.35,83.55,79.96,81.20,3165800,79.66
2007-07-19,82.00,82.26,81.69,81.85,2781900,80.30
2007-07-18,82.70,83.40,82.35,83.07,4631900,81.49
2007-07-17,81.98,82.18,81.64,81.95,2286100,80.39
2007-07-16,81.78,82.38,81.57,82.01,2697400,80.45
2007-07-13,82.22,82.22,81.42,81.78,1808100,80.23
2007-07-12,81.04,82.25,80.98,82.23,2736300,80.67
2007-07-11,79.00,81.01,78.55,81.00,2351100,79.46
2007-07-10,81.23,81.98,80.41,80.44,3180800,78.91
2007-07-09,82.05,82.39,80.97,81.52,2637300,79.97
2007-07-06,81.74,82.67,81.37,82.23,2112600,80.67
2007-07-05,80.93,81.87,80.85,81.70,3666300,80.15
2007-07-03,81.07,81.23,80.78,81.04,1103700,79.50
2007-07-02,80.28,81.27,79.89,81.07,2759300,79.53
2007-06-29,81.10,81.10,79.04,79.83,3630500,78.31
2007-06-28,80.65,81.18,80.07,80.37,2825500,78.84
2007-06-27,80.00,80.83,79.95,80.60,2748100,79.07
2007-06-26,80.16,81.07,80.02,80.76,3351200,79.23
2007-06-25,79.69,80.42,79.40,80.08,3823000,78.56
2007-06-22,80.11,80.18,79.29,79.51,3773400,78.00
2007-06-21,80.31,80.40,79.75,80.23,6294400,78.71
2007-06-20,81.34,81.90,80.26,80.34,7515900,78.81
2007-06-19,80.68,81.10,80.63,80.99,2925200,79.45
2007-06-18,81.20,81.45,80.88,81.00,3981900,79.46
2007-06-15,81.29,81.73,81.00,81.04,4105600,79.50
2007-06-14,81.90,82.00,81.05,81.23,2644300,79.69
2007-06-13,81.04,81.39,80.75,81.37,5070400,79.82
2007-06-12,80.85,81.48,80.80,80.93,2769000,79.39
2007-06-11,81.54,81.55,80.80,81.31,3825100,79.77
2007-06-08,80.75,81.90,80.75,81.56,3985800,80.01
2007-06-07,81.55,82.23,80.96,81.03,5058300,79.49
2007-06-06,81.33,81.76,81.01,81.45,5279600,79.90
2007-06-05,81.24,81.57,81.08,81.44,5837900,79.89
2007-06-04,81.70,81.89,81.02,81.22,4352100,79.68
2007-06-01,81.44,82.25,81.44,81.78,7973300,80.23
2007-05-31,82.30,83.05,81.34,81.41,12683700,79.86
2007-05-30,84.10,84.74,84.03,84.40,2561700,82.80
2007-05-29,84.10,84.35,83.52,84.21,2388500,82.61
2007-05-25,84.50,84.88,83.96,83.98,2506900,82.38
2007-05-24,84.32,85.00,84.14,84.48,2088200,82.88
2007-05-23,84.40,84.81,84.06,84.47,1783700,82.87
2007-05-22,84.50,84.68,84.35,84.59,1733800,82.98
2007-05-21,84.90,84.99,84.30,84.43,2216800,82.83
2007-05-18,85.01,85.25,84.58,85.07,1735100,83.45
2007-05-17,84.85,85.45,84.15,85.00,2718400,83.39
2007-05-16,84.00,85.16,83.95,84.86,4577300,83.25
2007-05-15,83.50,84.05,83.47,83.55,2455200,81.96
2007-05-14,82.00,83.65,81.98,83.50,2879400,81.91
2007-05-11,82.00,83.69,81.90,83.50,4310300,81.91
2007-05-10,82.14,82.48,81.87,82.15,2283100,80.59
2007-05-09,81.93,82.44,81.53,82.15,1796100,80.59
2007-05-08,82.22,82.60,81.72,81.97,2212200,80.41
2007-05-07,82.02,82.18,81.33,82.06,2825400,80.50
2007-05-04,79.71,81.70,78.95,81.43,2015400,79.88
2007-05-03,81.05,81.23,80.48,81.21,3225200,79.67
2007-05-02,80.00,81.30,79.61,81.09,3102500,79.55
2007-05-01,79.17,80.12,79.05,79.72,3897600,78.21
2007-04-30,79.26,79.52,78.97,78.97,4510900,77.47
2007-04-27,78.98,79.62,78.92,79.19,3023600,77.69
2007-04-26,77.98,81.05,77.98,79.02,7419000,77.52
2007-04-25,79.00,79.75,78.55,78.84,10421900,77.34
2007-04-24,82.97,83.67,82.21,82.24,3967100,80.68
2007-04-23,82.80,83.61,82.26,82.96,2544600,81.38
2007-04-20,86.25,86.25,82.47,82.85,4222500,81.28
2007-04-19,83.86,83.86,81.50,83.05,3810900,81.47
2007-04-18,84.06,85.08,83.83,84.60,4422400,82.99
2007-04-17,83.33,84.55,83.14,84.06,2565600,82.46
2007-04-16,82.51,83.55,82.13,83.55,2194900,81.96
2007-04-13,83.74,83.74,81.09,82.24,1900800,80.68
2007-04-12,80.96,82.00,80.94,81.86,1816000,80.30
2007-04-11,81.80,81.90,80.72,80.95,2208500,79.41
2007-04-10,81.90,82.17,81.61,81.94,1660500,80.38
2007-04-09,81.97,82.43,81.60,82.25,1946300,80.69
2007-04-05,82.31,82.59,81.57,81.92,2213500,80.36
2007-04-04,81.98,82.73,81.94,82.56,1941600,80.99
2007-04-03,81.50,82.21,81.21,82.18,1883100,80.62
2007-04-02,81.00,81.45,80.72,81.03,2011400,79.49
2007-03-30,80.40,81.34,80.40,81.10,3168300,79.56
2007-03-29,81.62,81.62,79.17,80.41,4858000,78.88
2007-03-28,81.35,81.97,81.23,81.62,2526100,80.07
2007-03-27,81.10,81.59,80.56,81.44,2650100,79.89
2007-03-26,81.92,82.25,81.21,81.89,1570800,80.33
2007-03-23,80.91,82.09,80.75,81.67,3163000,80.12
2007-03-22,80.99,81.31,79.81,80.91,2790300,79.37
2007-03-21,78.67,80.00,78.40,79.85,3392000,78.33
2007-03-20,78.95,79.02,78.01,79.02,2174400,77.52
2007-03-19,79.10,79.40,78.32,78.99,2751500,77.49
2007-03-16,78.70,79.25,78.34,78.80,4757400,77.30
2007-03-15,77.85,78.50,77.85,78.31,2473800,76.82
2007-03-14,78.15,78.40,77.45,78.09,3255200,76.61
2007-03-13,78.50,79.14,77.74,77.90,2793600,76.42
2007-03-12,78.52,79.28,78.37,79.00,2484200,77.50
2007-03-09,80.12,80.12,78.16,78.32,3188900,76.83
2007-03-08,80.10,80.50,79.11,79.51,3530800,78.00
2007-03-07,79.75,80.19,79.08,79.76,3335900,78.24
2007-03-06,80.42,80.64,79.74,80.08,3922400,78.56
2007-03-05,82.77,82.77,79.28,80.29,3039900,78.76
2007-03-02,82.71,82.71,80.00,80.06,2839500,78.54
2007-03-01,79.40,80.99,78.74,80.81,3869100,79.27
2007-02-28,77.91,79.87,77.91,79.39,4287900,77.88
2007-02-27,80.80,81.00,77.01,77.90,5461000,76.42
2007-02-26,81.05,81.33,80.61,81.13,2645100,79.59
2007-02-23,81.76,81.78,81.03,81.50,1514600,79.95
2007-02-22,82.00,82.05,81.36,81.76,1912700,80.21
2007-02-21,81.40,81.86,81.33,81.69,2322200,80.14
2007-02-20,83.41,84.15,81.86,81.90,1731500,80.34
2007-02-16,81.95,82.94,81.75,82.25,2358600,80.69
2007-02-15,80.98,82.96,80.98,82.41,3901400,80.84
2007-02-14,80.69,81.29,80.27,80.98,2696600,79.44
2007-02-13,80.98,81.06,80.56,80.87,1928800,79.33
2007-02-12,80.98,81.18,80.44,80.69,2250200,79.16
2007-02-09,81.59,81.85,80.57,80.68,2551500,79.15
2007-02-08,81.50,82.26,80.99,81.50,2914700,79.95
2007-02-07,80.42,82.00,80.29,81.80,4746800,80.25
2007-02-06,80.05,80.75,80.00,80.15,3369900,78.63
2007-02-05,79.48,80.35,78.78,79.90,5749600,78.38
2007-02-02,79.31,79.64,78.57,78.71,2659200,77.21
2007-02-01,78.15,79.48,77.93,79.31,3682700,77.80
2007-01-31,77.90,78.39,77.52,78.38,2600300,76.89
2007-01-30,76.77,77.93,76.55,77.85,2692200,76.37
2007-01-29,76.00,76.71,75.96,76.45,2287800,75.00
2007-01-26,76.20,76.45,75.87,75.98,3077100,74.54
2007-01-25,75.75,76.99,75.45,76.00,3621000,74.56
2007-01-24,74.69,77.74,73.88,76.00,6937900,74.56
2007-01-23,76.65,77.42,76.03,77.03,2116000,75.57
2007-01-22,77.11,77.40,76.55,76.81,4430900,75.35
2007-01-19,76.81,77.51,76.70,77.32,2857600,75.85
2007-01-18,78.46,78.46,76.75,76.83,3116000,75.37
2007-01-17,78.65,79.00,78.43,78.78,2412600,77.28
2007-01-16,77.85,78.81,77.80,78.45,2183500,76.96
2007-01-12,76.95,78.03,76.49,77.80,3051700,76.32
2007-01-11,76.67,77.45,76.58,77.34,2025300,75.87
2007-01-10,75.65,76.59,75.04,76.31,2950800,74.86
2007-01-09,78.87,78.87,75.50,76.21,8980400,74.76
2007-01-08,78.35,79.05,78.25,78.96,2136200,77.46
2007-01-05,78.55,78.95,78.29,78.49,3251600,77.00
2007-01-04,78.19,78.42,77.73,77.87,2157600,76.39
2007-01-03,78.42,78.85,77.65,78.19,3356500,76.70
2006-12-29,78.59,78.98,78.40,78.69,1537500,77.20
2006-12-28,78.00,78.75,77.89,78.50,1536700,77.01
2006-12-27,78.60,78.86,78.00,78.00,1583200,76.52
2006-12-26,78.47,78.75,78.01,78.47,810800,76.98
2006-12-22,78.25,78.45,77.83,78.22,1500600,76.73
2006-12-21,78.23,78.70,78.20,78.55,1486000,77.06
2006-12-20,78.40,78.44,77.73,78.23,2325300,76.74
2006-12-19,76.95,78.96,76.75,78.54,2995100,77.05
2006-12-18,76.95,77.48,76.80,77.33,1832000,75.86
2006-12-15,77.11,77.22,76.56,77.13,2358800,75.66
2006-12-14,76.70,77.35,76.59,77.11,2070800,75.65
2006-12-13,77.19,77.90,76.95,77.10,2705100,75.64
2006-12-12,76.80,77.20,76.05,76.83,2197200,75.37
2006-12-11,76.40,77.34,76.20,76.80,2167900,75.34
2006-12-08,75.80,77.04,75.40,76.46,1937800,75.01
2006-12-07,75.98,76.42,75.50,76.01,2023900,74.57
2006-12-06,75.82,76.22,75.08,75.97,2852500,74.53
2006-12-05,75.58,76.00,75.13,75.45,2037900,74.02
2006-12-04,76.25,76.72,75.28,75.55,2477600,74.11
2006-12-01,76.09,76.77,75.00,75.95,2766600,74.51
2006-11-30,73.31,76.91,73.19,75.67,5665300,74.23
2006-11-29,74.00,74.20,72.85,73.06,3754800,71.67
2006-11-28,71.50,74.25,71.46,73.66,4574100,72.26
2006-11-27,72.15,72.36,71.49,71.56,2540400,70.20
2006-11-24,71.55,72.46,71.50,72.40,792900,71.02
2006-11-22,71.31,71.90,71.19,71.70,2358500,70.34
2006-11-21,71.57,72.15,70.15,71.31,8387400,69.96
2006-11-20,72.55,72.72,71.95,72.04,2241400,70.67
2006-11-17,72.70,73.04,72.46,72.92,2984200,71.53
2006-11-16,73.58,73.80,73.29,73.31,1808300,71.92
2006-11-15,73.40,73.84,73.19,73.33,3058900,71.94
2006-11-14,73.00,73.49,72.84,73.45,2544500,72.05
2006-11-13,72.85,73.66,72.79,73.22,2345500,71.83
2006-11-10,71.90,73.40,71.60,72.89,3457300,71.51
2006-11-09,72.90,73.05,71.43,71.70,4785600,70.34
2006-11-08,73.50,73.63,71.74,73.32,4513400,71.93
2006-11-07,74.02,75.06,73.91,74.64,1806700,73.22
2006-11-06,73.75,74.55,73.37,74.13,3026600,72.72
2006-11-03,75.36,75.45,73.51,73.80,3290700,72.40
2006-11-02,75.13,76.05,74.90,75.26,2382100,73.83
2006-11-01,77.10,77.30,74.54,75.13,3104900,73.70
2006-10-31,76.67,77.00,76.12,76.32,1981900,74.87
2006-10-30,76.71,77.30,76.11,76.66,2889400,75.20
2006-10-27,76.38,77.52,76.04,76.65,2794500,75.19
2006-10-26,77.30,77.44,76.45,76.71,2278600,75.25
2006-10-25,77.50,77.75,75.30,76.53,4911100,75.08
2006-10-24,78.16,78.82,78.10,78.62,2072900,77.13
2006-10-23,77.95,78.68,77.38,78.48,1715000,76.99
2006-10-20,76.86,78.50,76.42,78.06,2718200,76.58
2006-10-19,77.05,77.63,76.33,76.67,3105400,75.21
2006-10-18,76.50,76.96,76.28,76.71,1933800,75.25
2006-10-17,75.75,76.75,75.70,76.29,2693200,74.84
2006-10-16,76.45,77.04,76.00,76.01,2137000,74.57
2006-10-13,77.31,77.37,75.80,76.44,1921700,74.99
2006-10-12,76.55,77.43,75.80,77.30,2522600,75.83
2006-10-11,76.57,76.80,75.82,76.20,2447100,74.75
2006-10-10,77.99,78.10,76.50,76.55,2423100,75.10
2006-10-09,78.42,78.42,77.78,78.00,1087300,76.52
2006-10-06,78.60,78.93,77.85,78.41,2353400,76.92
2006-10-05,77.80,79.07,77.40,79.03,2089400,77.53
2006-10-04,77.33,77.78,77.02,77.76,1903100,76.28
2006-10-03,76.85,77.89,76.82,77.34,1985900,75.87
2006-10-02,75.31,77.26,75.31,77.04,1819300,75.58
2006-09-29,76.52,77.05,75.96,77.05,2374800,75.59
2006-09-28,77.35,77.40,76.31,76.62,1656000,75.16
2006-09-27,77.90,77.99,77.03,77.14,1964300,75.67
2006-09-26,77.73,78.03,76.85,77.86,1993300,76.38
2006-09-25,77.20,77.81,76.74,77.58,2218100,76.11
2006-09-22,77.30,77.73,76.65,76.73,1746600,75.27
2006-09-21,77.62,77.95,76.71,76.97,2497700,75.51
2006-09-20,77.80,77.86,77.34,77.74,2592200,76.26
2006-09-19,76.90,78.02,76.70,77.59,4787800,76.12
2006-09-18,78.40,78.40,77.38,77.52,2483700,76.05
2006-09-15,78.84,79.93,78.56,78.63,3678400,77.14
2006-09-14,79.28,79.58,78.19,78.57,2534200,77.08
2006-09-13,78.70,79.55,78.64,79.53,2114900,78.02
2006-09-12,78.00,79.26,77.98,79.08,3509200,77.58
2006-09-11,75.85,77.75,75.39,77.54,2249900,76.07
2006-09-08,76.00,76.95,75.79,75.85,1531100,74.41
2006-09-07,75.98,76.50,75.26,75.89,1834200,74.45
2006-09-06,76.65,76.70,75.81,75.90,2628800,74.46
2006-09-05,77.20,77.36,76.62,76.70,2372400,75.24
2006-09-01,77.57,77.70,76.93,77.13,1297200,75.66
2006-08-31,78.05,78.20,77.10,77.41,1925200,75.94
2006-08-30,77.98,78.46,77.80,78.18,1606000,76.69
2006-08-29,77.00,77.99,76.90,77.89,1685100,76.41
2006-08-28,77.30,77.77,76.79,77.39,1679200,75.92
2006-08-25,77.35,77.59,76.53,77.29,1301800,75.82
2006-08-24,77.43,77.81,77.29,77.80,1736900,76.32
2006-08-23,76.89,77.25,76.52,77.14,1919500,75.67
2006-08-22,76.50,76.94,76.10,76.64,1779300,75.18
2006-08-21,76.10,76.97,76.08,76.46,1252100,75.01
2006-08-18,76.29,76.95,75.66,76.00,1400300,74.56
2006-08-17,75.75,76.90,75.69,76.38,1830500,74.93
2006-08-16,75.49,76.11,75.33,75.75,1799800,74.31
2006-08-15,75.00,75.30,74.55,75.27,1933200,73.84
2006-08-14,74.99,75.64,74.66,74.66,2002100,73.24
2006-08-11,75.15,75.37,74.22,74.83,1359000,73.41
2006-08-10,74.80,75.38,73.74,75.08,2389100,73.65
2006-08-09,75.42,75.93,74.70,74.86,1271700,73.44
2006-08-08,75.10,75.60,74.60,74.84,2351600,73.42
2006-08-07,74.68,75.30,74.25,74.52,1711000,73.10
2006-08-04,74.70,75.00,74.43,74.68,1788100,73.26
2006-08-03,74.98,75.20,74.47,74.50,2589100,73.08
2006-08-02,77.75,77.76,75.76,76.13,3427300,74.68
2006-08-01,73.85,75.05,73.60,75.05,2388000,73.62
2006-07-31,74.87,75.24,73.86,74.50,3443600,73.08
2006-07-28,76.68,76.84,73.13,75.07,6075400,73.64
2006-07-27,75.00,77.31,74.25,76.93,8259300,75.47
2006-07-26,77.50,77.90,75.90,77.62,4453600,76.15
2006-07-25,76.95,78.46,76.81,77.98,3010000,76.50
2006-07-24,77.10,77.73,76.76,77.20,2811800,75.73
2006-07-21,77.50,77.53,76.65,77.18,2932900,75.71
2006-07-20,76.99,77.60,76.62,77.30,2299300,75.83
2006-07-19,76.00,77.99,75.90,77.15,3824800,75.68
2006-07-18,74.49,75.97,74.05,75.45,2803900,74.02
2006-07-17,74.40,75.44,74.20,74.91,1704900,73.49
2006-07-14,74.70,74.99,74.00,74.56,1784200,73.14
2006-07-13,75.00,75.60,74.50,74.95,3067700,73.53
2006-07-12,75.50,75.83,74.92,75.00,2640700,73.58
2006-07-11,73.61,76.85,73.55,75.57,6451000,74.13
2006-07-10,72.73,73.68,72.35,73.51,2649500,72.11
2006-07-07,72.59,72.74,72.12,72.14,2058200,70.77
2006-07-06,72.75,73.28,72.42,72.59,2059800,71.21
2006-07-05,73.50,73.52,72.15,72.56,2466500,71.18
2006-07-03,72.60,73.61,72.42,73.58,1246500,72.18
2006-06-30,72.85,73.60,72.31,72.77,2262500,71.39
2006-06-29,71.76,72.97,71.59,72.85,2562400,71.47
2006-06-28,72.27,72.82,69.79,71.74,4242700,70.38
2006-06-27,67.50,72.93,65.50,72.26,2405600,70.89
2006-06-26,72.00,72.39,71.53,72.27,1542500,70.90
2006-06-23,71.55,72.80,71.55,72.21,1811200,70.84
2006-06-22,71.25,71.90,71.04,71.45,1938900,70.09
2006-06-21,69.74,71.82,69.74,71.32,2330700,69.97
2006-06-20,71.75,71.93,69.59,69.69,2675000,68.37
2006-06-19,71.52,71.72,70.17,70.76,2039500,69.42
2006-06-16,71.10,72.24,70.72,71.05,4427900,69.70
2006-06-15,69.83,72.09,67.95,71.67,5059200,70.31
2006-06-14,70.73,70.98,69.30,69.82,3437600,68.49
2006-06-13,70.97,71.76,70.37,71.06,3221100,69.71
2006-06-12,73.45,73.45,71.00,71.06,2662400,69.71
2006-06-09,72.05,72.67,71.64,71.84,1913600,70.48
2006-06-08,72.25,72.98,71.73,72.36,2956100,70.99
2006-06-07,71.83,72.58,71.55,71.75,2789500,70.39
2006-06-06,72.20,72.80,70.75,71.11,3212300,69.76
2006-06-05,72.28,72.35,71.50,71.60,2649300,70.24
2006-06-02,73.00,73.84,72.58,72.84,2386100,71.46
2006-06-01,71.90,73.15,71.54,73.05,3356000,71.66
2006-05-31,71.35,72.39,71.11,71.58,2989500,70.22
2006-05-30,71.50,72.02,70.74,70.84,2724400,69.49
2006-05-26,72.59,73.00,71.89,72.08,2056900,70.71
2006-05-25,70.65,72.68,70.60,72.59,3039700,71.21
2006-05-24,70.92,71.93,68.97,70.40,3296000,69.06
2006-05-23,71.59,72.30,70.62,70.71,2160400,69.37
2006-05-22,71.89,72.39,71.48,71.55,2668100,70.19
2006-05-19,73.17,73.17,71.76,71.90,4372700,70.53
2006-05-18,72.00,74.00,72.00,73.16,4401800,71.77
2006-05-17,72.87,73.95,72.76,73.31,3111900,71.92
2006-05-16,72.20,73.95,72.10,72.87,4318600,71.49
2006-05-15,71.40,72.65,71.21,71.97,2471000,70.60
2006-05-12,71.50,72.30,71.08,71.75,3350400,70.39
2006-05-11,70.75,71.25,70.22,71.01,2797900,69.66
2006-05-10,70.35,71.44,70.27,71.00,4712100,69.65
2006-05-09,71.55,71.68,69.85,70.25,4032700,68.92
2006-05-08,70.07,71.98,70.07,71.60,4095000,70.24
2006-05-05,69.09,70.31,69.09,70.01,4674700,68.68
2006-05-04,67.57,69.43,67.44,68.76,7977600,67.45
2006-05-03,71.00,71.00,66.40,67.55,15545500,66.27
2006-05-02,71.64,72.20,70.50,72.05,4668000,70.68
2006-05-01,71.25,71.98,71.12,71.68,4694200,70.32
2006-04-28,67.50,71.00,67.25,71.00,8161800,69.65
2006-04-27,70.30,70.31,66.35,67.50,12416000,66.22
2006-04-26,71.50,71.70,68.80,70.44,6571400,69.10
2006-04-25,71.68,71.70,70.35,70.74,2047300,69.40
2006-04-24,71.55,72.15,70.80,71.50,2206200,70.14
2006-04-21,72.60,72.60,71.31,71.72,1828600,70.36
2006-04-20,72.00,72.68,71.39,72.00,3582400,70.63
2006-04-19,73.00,73.25,71.25,71.75,3803500,70.39
2006-04-18,73.10,74.34,71.36,72.67,5095600,71.29
2006-04-17,72.74,72.96,71.58,72.23,1991600,70.86
2006-04-13,73.10,73.49,72.58,72.99,2236000,71.60
2006-04-12,72.95,74.48,72.81,73.19,3188200,71.80
2006-04-11,73.70,73.95,71.25,72.68,4520300,71.30
2006-04-10,75.40,76.08,73.44,74.20,4301100,72.79
2006-04-07,75.45,76.53,75.26,75.59,2321600,74.15
2006-04-06,76.95,76.96,74.51,75.45,3568600,74.02
2006-04-05,77.08,77.45,76.87,76.98,2283000,75.52
2006-04-04,76.17,77.70,75.55,77.33,2461800,75.86
2006-04-03,77.43,77.50,76.32,76.32,2544700,74.87
2006-03-31,77.22,77.70,76.97,77.43,2037600,75.96
2006-03-30,77.00,77.96,76.70,77.21,2225300,75.74
2006-03-29,76.56,77.71,76.25,77.17,3596600,75.70
2006-03-28,77.60,78.13,76.54,76.55,2690400,75.10
2006-03-27,78.35,78.61,77.61,77.64,2203400,76.17
2006-03-24,78.74,78.94,78.24,78.50,2661800,77.01
2006-03-23,78.72,78.85,77.92,78.74,2098800,77.24
2006-03-22,78.53,79.30,78.27,78.73,2229500,77.23
2006-03-21,79.25,79.70,78.11,78.33,2541600,76.84
2006-03-20,79.60,80.00,79.60,79.77,2031200,78.25
2006-03-17,79.90,80.00,79.26,79.62,3078800,78.11
2006-03-16,78.95,79.60,78.51,79.43,2727700,77.92
2006-03-15,77.83,78.94,77.60,78.58,2209500,77.09
2006-03-14,76.38,77.99,76.36,77.90,2280300,76.42
2006-03-13,77.28,77.36,75.97,76.80,2521100,75.34
2006-03-10,77.01,77.91,76.87,77.43,1803400,75.96
2006-03-09,77.38,77.47,76.88,77.03,2248700,75.57
2006-03-08,76.03,77.13,75.85,77.12,2174700,75.65
2006-03-07,74.97,76.90,74.50,76.50,2929300,75.05
2006-03-06,75.75,75.95,74.60,75.03,2426500,73.60
2006-03-03,75.75,76.96,75.47,75.68,2542800,74.24
2006-03-02,76.26,76.51,75.00,76.00,2663600,74.56
2006-03-01,77.00,77.54,76.23,76.59,2586800,75.13
2006-02-28,77.05,77.68,76.77,76.79,2769000,75.33
2006-02-27,77.00,77.92,76.54,77.69,1936400,76.21
2006-02-24,77.70,77.75,77.10,77.29,1960900,75.82
2006-02-23,77.90,78.22,77.35,77.48,2644300,76.01
2006-02-22,77.15,78.70,77.05,78.55,2371700,77.06
2006-02-21,77.95,78.45,76.95,77.01,2411400,75.55
2006-02-17,77.10,77.57,76.82,77.36,2907400,75.89
2006-02-16,78.57,78.73,77.40,77.74,2953400,76.26
2006-02-15,78.68,78.97,78.04,78.82,1987900,77.32
2006-02-14,77.50,79.05,77.49,78.91,2104800,77.41
2006-02-13,77.25,77.80,76.82,77.67,2184400,76.19
2006-02-10,77.44,77.99,77.26,77.65,2526300,76.17
2006-02-09,77.05,78.20,76.93,77.43,3334000,75.96
2006-02-08,75.50,76.40,75.35,76.28,2103700,74.83
2006-02-07,76.49,76.99,75.91,76.54,2987000,75.09
2006-02-06,77.00,77.17,75.79,76.25,3679700,74.80
2006-02-03,76.31,77.77,76.26,77.30,2271800,75.83
2006-02-02,77.67,77.67,76.82,77.11,2702600,75.65
2006-02-01,76.40,77.85,76.39,77.67,2697300,76.19
2006-01-31,75.15,77.14,75.10,76.80,3177700,75.34
2006-01-30,75.50,75.89,75.24,75.46,2558000,74.03
2006-01-27,74.50,75.66,74.43,75.50,3720400,74.07
2006-01-26,74.20,75.22,74.07,74.50,3761300,73.08
2006-01-25,74.74,74.88,72.39,72.86,4034100,71.48
2006-01-24,72.30,74.28,72.30,73.19,3320200,71.80
2006-01-23,72.50,73.39,71.62,71.66,4762300,70.30
2006-01-20,75.99,75.99,72.62,73.23,3370400,71.84
2006-01-19,76.55,76.80,74.84,76.01,2298300,74.57
2006-01-18,75.70,77.10,75.64,76.78,3203800,75.32
2006-01-17,74.25,76.47,74.03,76.23,3409000,74.78
2006-01-13,75.40,75.59,73.50,74.89,6813000,73.47
2006-01-12,76.65,78.25,76.50,76.94,2635800,75.48
2006-01-11,77.60,78.45,76.70,76.94,1917400,75.48
2006-01-10,77.70,78.30,77.40,77.60,1536100,76.13
2006-01-09,78.80,79.02,77.46,77.70,2514500,76.22
2006-01-06,79.70,79.85,78.72,78.93,2075200,77.43
2006-01-05,79.11,79.90,78.61,78.99,2433400,77.49
2006-01-04,79.56,80.37,79.22,79.52,3540000,78.01
2006-01-03,80.00,80.05,78.06,79.36,2986200,77.85
2005-12-30,80.05,80.05,79.13,79.79,2366100,78.27
2005-12-29,79.48,80.40,79.15,80.00,8155900,78.48
2005-12-28,78.00,79.00,77.60,78.81,1633100,77.31
2005-12-27,78.40,78.90,77.27,77.76,894900,76.28
2005-12-23,78.50,78.73,78.18,78.30,917800,76.81
2005-12-22,77.05,77.97,77.05,77.94,2112700,76.46
2005-12-21,77.62,78.10,76.85,76.93,1814300,75.47
2005-12-20,75.00,77.67,75.00,77.37,2213500,75.90
2005-12-19,77.77,78.25,75.79,76.64,3255800,75.18
2005-12-16,79.00,79.24,78.09,78.24,2710200,76.75
2005-12-15,79.00,79.32,78.34,78.80,1718700,77.30
2005-12-14,79.55,79.72,78.50,78.59,1706200,77.10
2005-12-13,79.02,79.87,78.58,79.64,1642000,78.13
2005-12-12,79.41,79.73,78.26,78.90,1645500,77.40
2005-12-09,78.10,80.07,78.06,79.40,2168100,77.89
2005-12-08,76.85,78.35,76.73,77.84,2427400,76.36
2005-12-07,77.85,79.41,76.65,76.84,5834100,75.38
2005-12-06,77.65,79.93,77.44,79.07,4826900,77.57
2005-12-05,77.50,77.81,76.45,76.85,3080800,75.39
2005-12-02,77.71,77.91,77.30,77.30,1659900,75.83
2005-12-01,78.00,78.06,77.50,77.70,3065500,76.22
2005-11-30,76.95,77.27,76.60,76.83,2131800,75.37
2005-11-29,76.42,77.64,76.42,76.58,3445900,75.13
2005-11-28,78.15,78.16,75.63,75.99,2722600,74.55
2005-11-25,78.99,79.40,77.90,78.15,620800,76.67
2005-11-23,78.65,78.92,78.24,78.53,2699400,77.04
2005-11-22,78.44,79.23,78.15,78.50,3086200,77.01
2005-11-21,77.11,78.48,76.83,78.44,2834900,76.95
2005-11-18,77.00,77.40,76.62,77.10,2644700,75.64
2005-11-17,76.50,77.49,76.14,76.92,3602700,75.46
2005-11-16,75.70,76.13,75.10,76.13,2011300,74.68
2005-11-15,74.90,75.98,74.57,75.70,2581500,74.26
2005-11-14,73.76,74.71,73.50,74.46,1509200,73.05
2005-11-11,74.40,74.41,73.17,73.77,1389300,72.37
2005-11-10,72.10,74.13,72.10,74.00,2604400,72.59
2005-11-09,72.47,72.90,71.75,71.75,2490700,70.39
2005-11-08,72.80,73.15,72.08,72.28,2491200,70.91
2005-11-07,73.41,73.70,72.80,73.10,2076800,71.71
2005-11-04,74.12,74.60,73.19,73.40,1975900,72.01
2005-11-03,74.75,75.40,73.68,73.90,2992900,72.50
2005-11-02,74.20,74.88,73.26,74.60,3460700,73.18
2005-11-01,74.70,75.46,74.14,75.01,2885700,73.58
2005-10-31,74.63,75.22,73.73,74.68,3125400,73.26
2005-10-28,73.75,75.07,73.65,74.70,3371300,73.28
2005-10-27,72.30,74.00,72.25,73.24,5693300,71.85
2005-10-26,76.76,76.76,71.46,71.72,7851300,70.36
2005-10-25,77.70,77.80,74.82,76.09,6192700,74.64
2005-10-24,78.00,78.20,77.01,78.09,2832600,76.61
2005-10-21,76.50,78.05,76.15,78.00,3848700,76.52
2005-10-20,76.20,76.29,75.02,75.58,2753100,74.14
2005-10-19,74.04,76.38,74.04,76.37,2849600,74.92
2005-10-18,74.06,74.49,73.82,74.03,1515800,72.62
2005-10-17,73.75,74.23,72.84,74.05,1844400,72.64
2005-10-14,71.40,74.32,71.40,73.58,3324900,72.18
2005-10-13,71.96,72.32,70.25,71.14,3091200,69.79
2005-10-12,73.57,74.12,71.11,71.95,3333700,70.58
2005-10-11,74.42,74.60,73.52,73.82,1893700,72.42
2005-10-10,74.20,75.07,73.82,74.06,1179200,72.65
2005-10-07,74.25,74.85,73.86,74.20,1408900,72.79
2005-10-06,74.31,75.19,73.48,74.13,2154800,72.72
2005-10-05,76.30,76.33,74.04,74.13,2633700,72.72
2005-10-04,76.00,77.81,75.76,75.89,2651300,74.45
2005-10-03,75.40,76.18,74.98,75.83,2278200,74.39
2005-09-30,75.31,76.28,75.24,75.82,2174200,74.38
2005-09-29,74.70,75.45,73.68,75.31,2851300,73.88
2005-09-28,75.01,75.24,74.30,74.69,2655800,73.27
2005-09-27,74.70,76.60,74.53,75.01,7608000,73.58
2005-09-26,75.20,75.40,74.74,75.09,2245800,73.66
2005-09-23,73.19,76.70,72.82,74.74,3920400,73.32
2005-09-22,72.62,73.69,72.32,73.19,1815000,71.80
2005-09-21,71.25,72.88,70.65,72.27,2454800,70.90
2005-09-20,73.25,73.52,72.17,72.21,1819400,70.84
2005-09-19,73.65,74.05,73.14,73.29,1204600,71.90
2005-09-16,73.84,74.46,73.69,74.04,3274300,72.63
2005-09-15,73.87,74.29,73.70,73.84,1656900,72.44
2005-09-14,73.43,74.30,73.00,73.50,1885300,72.10
2005-09-13,75.35,75.48,73.10,73.10,3209400,71.71
2005-09-12,76.45,76.65,75.26,75.55,2115600,74.11
2005-09-09,76.40,76.92,76.26,76.77,1613000,75.31
2005-09-08,77.40,77.40,76.12,76.25,2085400,74.80
2005-09-07,76.55,76.98,76.39,76.79,2302100,75.33
2005-09-06,74.45,76.35,74.00,76.30,3372800,74.85
2005-09-02,74.05,74.63,73.90,73.98,1454100,72.57
2005-09-01,74.00,74.81,73.50,73.80,1931800,72.40
2005-08-31,73.48,74.25,72.63,74.25,2336300,72.84
2005-08-30,72.90,73.43,72.45,73.38,1914000,71.99
2005-08-29,72.31,73.08,71.97,73.03,1244100,71.64
2005-08-26,73.00,73.00,72.25,72.52,1280300,71.14
2005-08-25,72.75,73.15,72.28,72.90,1537700,71.52
2005-08-24,72.58,73.33,72.25,72.50,1662700,71.12
2005-08-23,73.19,73.32,72.15,72.57,1350500,71.19
2005-08-22,73.19,73.55,72.75,73.15,1619600,71.76
2005-08-19,73.09,73.49,72.76,73.00,1549000,71.61
2005-08-18,73.09,73.71,72.50,72.80,1842000,71.42
2005-08-17,71.59,73.13,71.59,73.13,1585700,71.74
2005-08-16,72.59,72.84,72.28,72.60,1222100,71.22
2005-08-15,72.70,72.73,72.05,72.44,1133200,71.06
2005-08-12,73.15,73.25,71.48,72.51,1328300,71.13
2005-08-11,73.50,74.00,72.75,73.28,1630800,71.89
2005-08-10,72.45,73.57,71.85,73.18,2604200,71.79
2005-08-09,71.30,71.95,70.68,71.85,2213700,70.49
2005-08-08,70.95,71.83,70.21,70.53,1515900,69.19
2005-08-05,72.63,72.87,70.85,70.92,1605300,69.57
2005-08-04,74.02,74.10,72.47,72.63,2358500,71.25
2005-08-03,73.50,74.25,73.30,73.96,2900600,72.55
2005-08-02,72.86,73.49,72.03,73.37,2913800,71.98
2005-08-01,68.79,73.10,68.79,72.77,4095600,71.39
2005-07-29,70.50,70.94,69.75,70.74,3628700,69.40
2005-07-28,67.75,71.00,67.65,70.50,4355600,69.16
2005-07-27,68.00,68.75,66.50,67.10,5790900,65.83
2005-07-26,67.65,68.99,67.26,68.29,3549100,66.99
2005-07-25,67.30,68.20,66.96,66.96,2957700,65.69
2005-07-22,66.72,67.80,66.21,67.02,3485400,65.75
2005-07-21,66.85,67.23,65.06,66.72,4671900,65.45
2005-07-20,68.11,68.74,67.30,67.50,2082700,66.22
2005-07-19,69.63,69.67,66.51,68.08,3551200,66.79
2005-07-18,69.61,69.77,68.85,68.87,1827500,67.56
2005-07-15,68.21,69.52,68.20,68.90,2054100,67.59
2005-07-14,69.19,69.83,68.14,68.20,2851200,66.90
2005-07-13,70.00,70.20,68.90,69.35,2544200,68.03
2005-07-12,71.10,71.45,70.01,70.14,2754800,68.81
2005-07-11,71.20,71.60,70.94,71.21,2137900,69.86
2005-07-08,70.00,71.05,69.60,70.75,2288300,69.41
2005-07-07,69.88,70.31,68.84,69.91,2979800,68.58
2005-07-06,70.47,71.79,69.42,69.87,3873500,68.54
2005-07-05,69.64,70.76,69.50,70.35,2713000,69.01
2005-07-01,69.85,70.15,68.77,69.82,2240400,68.49
2005-06-30,70.00,71.23,69.50,69.64,3365000,68.32
2005-06-29,68.73,70.18,68.64,69.66,2613500,68.34
2005-06-28,68.20,68.50,67.50,68.49,1919300,67.19
2005-06-27,68.30,68.71,67.50,67.57,2281200,66.29
2005-06-24,69.00,69.28,68.04,68.19,2343400,66.89
2005-06-23,70.23,70.30,68.74,68.74,2321300,67.43
2005-06-22,69.98,70.69,69.90,69.98,3504800,68.65
2005-06-21,69.89,70.04,69.40,69.73,2521400,68.41
2005-06-20,69.64,69.75,68.98,69.65,2533300,68.33
2005-06-17,69.75,69.75,68.78,69.64,3096100,68.32
2005-06-16,68.95,69.29,68.00,68.69,1897200,67.39
2005-06-15,70.35,70.40,68.50,69.20,2279900,67.89
2005-06-14,68.59,70.17,68.25,69.78,2835800,68.45
2005-06-13,67.55,68.94,67.40,68.50,1826800,67.20
2005-06-10,69.06,69.10,67.51,67.80,1627500,66.51
2005-06-09,66.77,69.23,66.65,69.06,3355300,67.75
2005-06-08,67.56,67.63,66.27,66.71,2416200,65.44
2005-06-07,68.01,68.27,67.59,67.72,2281100,66.43
2005-06-06,68.20,68.44,67.50,67.80,2280800,66.51
2005-06-03,68.00,68.94,67.94,68.40,2662400,67.10
2005-06-02,66.80,67.77,66.24,67.64,2914500,66.36
2005-06-01,66.35,67.35,66.05,66.61,2028100,65.34
2005-05-31,133.70,134.64,132.86,133.00,2383600,65.24
2005-05-27,134.45,134.80,133.18,134.00,1463800,65.73
2005-05-26,134.45,135.20,133.80,134.25,1509800,65.85
2005-05-25,135.00,135.34,133.65,134.21,1777000,65.83
2005-05-24,134.40,135.88,134.35,135.11,3800800,66.27
2005-05-23,133.42,134.85,133.21,134.34,3971200,65.89
2005-05-20,133.00,133.35,132.04,133.09,2727400,65.28
2005-05-19,133.80,134.62,132.72,133.25,4198800,65.36
2005-05-18,135.55,136.24,133.28,133.80,5188600,65.63
2005-05-17,133.15,135.35,132.90,135.00,3327400,66.22
2005-05-16,131.90,133.88,131.21,133.78,2511400,65.62
2005-05-13,134.40,134.40,129.34,131.86,5610400,64.68
2005-05-12,135.23,136.25,134.03,134.36,3407400,65.90
2005-05-11,135.55,135.90,132.62,134.81,3740000,66.12
2005-05-10,135.80,136.43,134.94,135.40,3687200,66.41
2005-05-09,134.00,136.50,133.52,136.00,5384600,66.71
2005-05-06,133.00,134.60,132.67,133.95,3216600,65.70
2005-05-05,131.10,133.29,130.72,132.76,4518000,65.12
2005-05-04,130.88,131.30,129.62,131.16,5014400,64.33
2005-05-03,128.55,130.36,128.27,129.98,3761200,63.76
2005-05-02,128.45,130.15,127.90,129.08,4326400,63.31
2005-04-29,124.85,127.90,124.55,127.75,4167800,62.66
2005-04-28,124.99,126.49,123.82,124.30,4714600,60.97
2005-04-27,119.50,125.50,117.43,124.45,8026000,61.04
2005-04-26,119.70,120.91,117.65,118.03,3772000,57.89
2005-04-25,119.00,120.27,118.20,120.27,2867800,58.99
2005-04-22,118.48,118.92,116.51,117.77,2314200,57.77
2005-04-21,117.30,118.58,116.65,118.48,4298000,58.11
2005-04-20,120.37,121.00,116.40,117.02,3024000,57.40
2005-04-19,119.00,120.55,117.92,120.12,3956800,58.92
2005-04-18,121.45,121.90,117.41,118.81,5658800,58.28
2005-04-15,122.75,123.43,120.65,121.20,5022000,59.45
2005-04-14,126.15,126.40,122.19,123.00,7534800,60.33
2005-04-13,127.62,128.56,125.82,126.40,2199600,62.00
2005-04-12,126.55,127.77,124.94,127.62,3583200,62.60
2005-04-11,128.10,128.10,126.55,126.92,2374400,62.25
2005-04-08,129.00,129.01,127.39,127.50,2045600,62.54
2005-04-07,127.50,128.70,126.81,128.68,2349000,63.12
2005-04-06,127.60,129.60,126.95,127.42,3418200,62.50
2005-04-05,126.45,127.99,126.14,127.15,3432600,62.37
2005-04-04,125.00,126.90,124.65,126.72,3180600,62.16
2005-04-01,125.60,126.90,123.62,124.65,3010800,61.14
2005-03-31,125.25,126.72,124.52,125.35,3055400,61.48
2005-03-30,123.03,126.15,122.07,125.87,4824000,61.74
2005-03-29,123.31,123.61,122.66,123.05,3378600,60.36
2005-03-28,122.90,123.38,122.29,123.00,2463600,60.33
2005-03-24,121.87,123.80,121.40,123.04,3411600,60.35
2005-03-23,122.10,122.47,121.43,121.87,4977000,59.78
2005-03-22,120.90,123.00,120.63,122.10,4666800,59.89
2005-03-21,121.00,121.85,118.92,120.29,2409000,59.00
2005-03-18,121.05,121.85,119.20,121.31,5336400,59.50
2005-03-17,119.90,121.44,119.52,120.51,2270400,59.11
2005-03-16,120.68,120.69,118.88,119.57,2987800,58.65
2005-03-15,121.80,121.96,120.42,120.75,2170000,59.23
2005-03-14,123.00,123.67,121.41,121.50,3441400,59.60
2005-03-11,124.55,124.98,122.00,122.81,2922400,60.24
2005-03-10,125.20,125.77,123.50,124.35,2488400,60.99
2005-03-09,123.90,125.34,122.73,124.55,3619000,61.09
2005-03-08,125.77,126.24,122.30,123.65,2776800,60.65
2005-03-07,127.13,127.95,125.21,125.62,2828600,61.62
2005-03-04,124.85,126.89,124.62,126.88,4751600,62.23
2005-03-03,122.00,124.00,121.83,123.97,2982000,60.81
2005-03-02,121.85,123.30,121.50,121.85,3214400,59.77
2005-03-01,122.56,122.99,121.40,121.88,2693000,59.78
2005-02-28,121.51,123.56,120.34,122.06,2276600,59.87
2005-02-25,121.15,122.96,121.00,122.39,1440200,60.03
2005-02-24,119.85,121.10,119.10,120.80,2227600,59.25
2005-02-23,117.08,120.54,117.03,119.90,3322800,58.81
2005-02-22,120.20,120.50,116.38,116.50,4673000,57.14
2005-02-18,122.05,122.42,120.53,120.95,1955000,59.33
2005-02-17,123.45,123.55,121.80,121.95,1565200,59.82
2005-02-16,122.20,123.69,121.69,123.55,2650600,60.60
2005-02-15,121.49,123.32,121.16,122.62,3077000,60.15
2005-02-14,120.35,121.71,119.93,121.15,2386400,59.42
2005-02-11,121.70,122.75,119.83,120.00,4185800,58.86
2005-02-10,120.40,122.60,120.14,121.52,4392800,59.61
2005-02-09,121.55,122.20,119.00,119.13,2630200,58.43
2005-02-08,121.30,122.00,119.88,120.94,2914000,59.32
2005-02-07,121.50,123.79,120.27,120.85,5502600,59.28
2005-02-04,123.16,124.90,122.53,124.89,3217000,61.26
2005-02-03,122.96,124.17,122.03,123.16,2497600,60.41
2005-02-02,124.20,124.49,121.63,122.97,2820800,60.32
2005-02-01,121.59,124.90,121.00,124.40,3892800,61.02
2005-01-31,121.20,121.69,120.57,121.50,2086000,59.60
2005-01-28,119.50,121.21,118.91,120.60,2442400,59.15
2005-01-27,118.30,120.13,118.05,119.90,2654200,58.81
2005-01-26,119.25,119.25,117.69,118.55,2289200,58.15
2005-01-25,119.17,119.92,117.74,118.50,3540600,58.12
2005-01-24,120.40,121.17,118.79,118.97,3111000,58.35
2005-01-21,120.25,121.45,119.30,120.45,4158400,59.08
2005-01-20,123.00,124.95,119.37,120.04,6031000,58.88
2005-01-19,123.50,124.17,122.53,123.60,3266400,60.63
2005-01-18,122.40,123.46,121.73,123.40,2638200,60.53
2005-01-14,121.40,122.90,120.55,122.50,2914600,60.09
2005-01-13,121.90,123.81,120.55,121.33,3886600,59.51
2005-01-12,120.00,121.70,119.00,121.70,3457000,59.69
2005-01-11,119.80,121.25,119.13,119.91,3460600,58.82
2005-01-10,116.14,121.10,116.14,120.70,8018600,59.20
2005-01-07,113.97,116.18,113.95,115.80,6734400,56.80
2005-01-06,114.85,116.39,113.50,115.40,4119000,56.60
2005-01-05,111.15,115.48,111.09,115.22,4522000,56.52
2005-01-04,112.10,113.25,109.16,111.00,4278400,54.45
2005-01-03,115.25,115.50,112.50,112.50,3437000,55.18
2004-12-31,115.20,116.45,114.76,115.00,1350600,56.41
2004-12-30,114.40,115.73,114.10,115.16,1242400,56.49
2004-12-29,114.15,115.14,113.60,114.18,1302000,56.01
2004-12-28,113.09,115.22,112.35,114.80,2439600,56.31
2004-12-27,114.10,114.50,112.75,112.84,2779600,55.35
2004-12-23,114.40,114.79,113.55,114.20,2017600,56.02
2004-12-22,116.95,117.10,114.05,114.51,3179600,56.17
2004-12-21,114.85,116.80,113.75,116.80,4427000,57.29
2004-12-20,115.85,116.11,113.80,114.60,2911800,56.21
2004-12-17,114.91,116.63,114.02,115.28,5957000,56.54
2004-12-16,116.50,116.50,113.54,115.91,7683000,56.85
2004-12-15,116.51,117.49,116.21,116.75,3360400,57.27
2004-12-14,117.00,117.00,114.35,117.00,8290600,57.39
2004-12-13,112.05,117.75,111.51,117.00,13747600,57.39
2004-12-10,107.48,114.30,107.48,113.10,9247600,55.48
2004-12-09,103.25,109.00,100.83,108.25,6855200,53.10
2004-12-08,103.00,106.18,102.98,105.87,5206600,51.93
2004-12-07,106.80,107.30,102.50,102.90,6343800,50.47
2004-12-06,106.47,107.25,104.01,106.80,6091200,52.39
2004-12-02,108.00,108.67,105.51,106.27,8178200,52.13
2004-12-01,103.50,109.42,103.50,109.10,13477000,53.51
2004-11-30,99.40,101.85,99.40,101.33,8195200,49.70
2004-11-29,99.05,99.97,98.55,99.60,4284400,48.85
2004-11-26,97.90,99.50,97.90,99.05,1339000,48.58
2004-11-24,97.70,98.37,96.88,97.94,1311000,48.04
2004-11-23,97.79,98.19,96.65,97.82,1969200,47.98
2004-11-22,96.45,97.77,95.87,97.71,2414200,47.93
2004-11-19,97.61,97.70,96.41,96.82,3932600,47.49
2004-11-18,96.45,97.85,96.35,97.60,3647000,47.87
2004-11-17,95.62,97.00,95.62,96.65,3900400,47.41
2004-11-16,96.21,96.40,94.77,95.02,4296000,46.61
2004-11-15,94.76,96.85,93.81,96.48,6329400,47.32
2004-11-12,94.06,94.86,93.15,94.76,6371800,46.48
2004-11-11,92.89,94.65,92.17,94.31,7494200,46.26
2004-11-10,93.00,94.11,91.96,92.89,11549400,45.56
2004-11-09,90.16,93.58,89.61,91.23,37308600,44.75
2004-11-08,86.47,87.15,86.08,86.50,2580600,42.43
2004-11-05,85.95,86.78,85.30,86.46,5848400,42.41
2004-11-04,81.95,85.40,81.88,85.20,8239400,41.79
2004-11-03,81.05,82.53,80.75,81.56,5353600,40.01
2004-11-02,78.85,79.98,78.21,78.51,3751200,38.51
2004-11-01,80.26,80.65,78.34,78.64,6614000,38.57
2004-10-29,79.80,80.57,79.00,80.40,6919000,39.44
2004-10-28,80.91,82.40,80.05,80.40,4085600,39.44
2004-10-27,78.85,81.60,77.55,81.12,9264200,39.79
2004-10-26,75.75,77.75,74.70,76.84,10556400,37.69
2004-10-25,74.10,74.70,72.83,73.00,8584200,35.81
2004-10-22,72.52,75.10,72.52,74.58,7260600,36.58
2004-10-21,76.01,77.80,73.60,73.71,10321400,36.15
2004-10-20,73.40,76.70,72.60,76.23,15652400,37.39
2004-10-19,77.00,79.36,72.20,73.70,26891600,36.15
2004-10-18,81.54,81.74,80.98,81.00,3254800,39.73
2004-10-15,82.32,82.45,79.02,81.54,8888600,40.00
2004-10-14,84.55,85.40,82.05,82.12,4388600,40.28
2004-10-13,85.45,85.70,83.26,83.90,3045200,41.15
2004-10-12,84.76,85.31,84.14,85.20,2610600,41.79
2004-10-11,85.30,85.75,84.65,84.76,1321200,41.57
2004-10-08,85.92,87.21,84.56,85.10,2419400,41.74
2004-10-07,85.25,86.30,84.89,85.91,2125600,42.14
2004-10-06,85.60,86.48,84.98,85.32,2782400,41.85
2004-10-05,86.14,86.39,85.28,85.39,2841000,41.88
2004-10-04,87.44,87.60,85.71,85.98,3261400,42.17
2004-10-01,87.50,88.19,85.57,86.73,2687800,42.54
2004-09-30,86.65,87.99,86.10,87.25,3153600,42.80
2004-09-29,87.45,87.45,85.59,86.62,4447000,42.49
2004-09-28,86.00,88.44,85.72,87.42,2927400,42.88
2004-09-27,86.70,86.70,85.60,85.90,1785400,42.13
2004-09-24,85.35,87.08,85.20,86.81,2360200,42.58
2004-09-23,86.10,86.34,85.06,85.51,2328600,41.94
2004-09-22,85.76,86.34,85.25,86.10,2542600,42.23
2004-09-21,85.65,86.65,84.90,85.96,2405600,42.16
2004-09-20,86.26,86.65,85.00,85.70,2948800,42.04
2004-09-17,87.30,87.59,85.78,86.11,3214400,42.24
2004-09-16,87.65,88.20,87.24,87.40,3411400,42.87
2004-09-15,86.15,87.85,86.15,87.66,2802600,43.00
2004-09-14,85.37,86.34,84.65,86.06,3005400,42.21
2004-09-13,84.95,86.62,84.00,85.17,4425600,41.78
2004-09-10,84.20,84.54,83.80,84.51,1887200,41.45
2004-09-09,84.40,84.87,84.08,84.40,2081600,41.40
2004-09-08,84.05,84.96,84.05,84.19,2543600,41.30
2004-09-07,82.90,84.47,82.84,84.05,2540600,41.23
2004-09-03,81.90,82.49,81.70,82.40,2143000,40.42
2004-09-02,81.00,82.03,80.49,81.90,2865600,40.17
2004-09-01,81.04,81.62,80.66,80.85,2381000,39.66
2004-08-31,80.05,81.36,79.81,81.24,2454400,39.85
2004-08-30,81.42,82.07,81.02,81.02,1594200,39.74
2004-08-27,80.70,81.78,80.54,81.42,1950800,39.94
2004-08-26,80.98,81.50,80.00,80.25,2417600,39.36
2004-08-25,81.54,81.79,80.50,80.90,2419200,39.68
2004-08-24,82.15,82.74,81.10,81.39,2640400,39.92
2004-08-23,81.90,82.70,81.25,81.99,1642600,40.22
2004-08-20,81.56,82.69,81.56,82.21,1455600,40.32
2004-08-19,83.00,83.01,80.66,81.49,3019200,39.97
2004-08-18,81.95,83.10,81.90,83.10,1691600,40.76
2004-08-17,81.57,82.79,81.43,81.97,2761200,40.21
2004-08-16,81.25,81.65,81.11,81.32,3214000,39.89
2004-08-13,81.15,81.80,81.02,81.05,1926800,39.76
2004-08-12,81.86,81.87,80.80,80.90,1732200,39.68
2004-08-11,80.76,81.89,80.00,81.86,3969200,40.15
2004-08-10,79.00,81.39,78.80,81.26,4457400,39.86
2004-08-09,78.51,79.47,78.17,78.75,2406200,38.63
2004-08-06,78.45,79.15,77.76,78.76,3578600,38.63
2004-08-05,80.85,81.58,78.96,79.23,3989000,38.86
2004-08-04,81.00,81.15,79.71,80.53,3477200,39.50
2004-08-03,82.15,82.45,81.14,81.36,3640000,39.91
2004-08-02,82.20,82.60,81.60,82.30,2732000,40.37
2004-07-30,82.32,82.88,81.52,82.47,4187800,40.45
2004-07-29,81.10,83.19,81.10,82.31,6292400,40.37
2004-07-28,82.30,82.80,79.30,81.05,10692000,39.76
2004-07-27,83.50,88.17,79.96,81.78,35793600,40.11
2004-07-26,88.81,88.81,84.95,88.16,19616400,43.24
2004-07-23,89.99,89.99,88.07,88.80,3689600,43.56
2004-07-22,91.95,91.95,89.50,90.00,3747800,44.15
2004-07-21,92.70,92.75,91.30,91.51,3916000,44.89
2004-07-20,92.98,92.98,92.14,92.40,3681400,45.32
2004-07-19,93.25,93.33,91.95,92.98,3905400,45.61
2004-07-16,92.92,93.90,92.92,93.40,6365400,45.81
2004-07-15,91.70,93.06,91.51,92.89,5621200,45.56
2004-07-14,91.20,92.09,90.98,91.80,6346400,45.03
2004-07-13,89.20,91.56,89.10,91.31,5475800,44.79
2004-07-12,87.69,88.55,87.40,88.42,2162400,43.37
2004-07-09,87.45,88.10,86.80,87.45,4790000,42.89
2004-07-08,88.20,88.63,87.37,87.45,3487400,42.89
2004-07-07,86.05,88.45,85.78,88.20,5263600,43.26
2004-07-06,88.30,88.30,85.01,86.40,10296200,42.38
2004-07-02,88.90,88.91,87.88,88.30,1777800,43.31
2004-07-01,88.71,89.84,88.00,88.67,3867400,43.49
2004-06-30,87.43,89.62,87.43,89.56,6622800,43.93
2004-06-29,86.40,88.19,86.40,87.42,6669600,42.88
2004-06-28,87.70,88.07,85.70,86.33,5534400,42.34
2004-06-25,87.19,88.41,86.97,87.82,3559000,43.08
2004-06-24,86.30,87.57,86.30,87.32,4071600,42.83
2004-06-23,85.25,86.48,85.25,86.19,3565800,42.28
2004-06-22,87.05,87.20,85.48,85.71,5593400,42.04
2004-06-21,90.09,90.09,87.38,87.50,4764000,42.92
2004-06-18,90.12,90.50,89.91,90.09,2289000,44.19
2004-06-17,90.34,90.56,90.10,90.33,1862600,44.31
2004-06-16,89.89,90.45,89.84,90.34,2885800,44.31
2004-06-15,90.06,90.20,88.92,89.89,2885000,44.09
2004-06-14,90.74,90.76,89.55,90.00,2547200,44.15
2004-06-10,90.45,91.63,90.35,90.74,5845200,44.51
2004-06-09,91.20,91.64,89.85,90.50,8314200,44.39
2004-06-08,92.18,92.18,90.75,91.40,3561400,44.83
2004-06-07,90.43,92.40,89.82,92.17,2732600,45.21
2004-06-04,90.50,90.60,89.33,89.54,2795200,43.92
2004-06-03,89.40,90.78,88.91,89.62,5704200,43.96
2004-06-02,88.80,88.99,88.03,88.49,2666200,43.40
2004-06-01,88.04,88.87,87.95,88.65,3248800,43.48
2004-05-28,87.90,89.07,87.60,88.53,3637600,43.42
2004-05-27,87.85,88.43,86.11,88.05,6162200,43.19
2004-05-26,86.91,87.97,86.82,87.85,2394800,43.09
2004-05-25,87.22,87.32,86.04,86.88,2496200,42.61
2004-05-24,86.60,87.62,86.55,87.22,3072000,42.78
2004-05-21,85.78,87.64,84.92,86.05,3706600,42.21
2004-05-20,86.91,87.01,83.82,85.47,5117400,41.92
2004-05-19,88.75,88.75,87.03,87.03,2155000,42.69
2004-05-18,88.90,88.92,87.64,88.20,2057400,43.26
2004-05-17,88.68,89.15,87.60,88.36,1689200,43.34
2004-05-14,88.01,89.19,87.19,89.05,1956200,43.68
2004-05-13,87.70,88.49,87.52,88.00,1707600,43.16
2004-05-12,87.50,87.99,86.12,87.90,3250800,43.12
2004-05-11,86.40,87.82,85.77,86.16,2378600,42.26
2004-05-10,87.75,87.75,85.25,85.99,4821800,42.18
2004-05-07,89.85,90.44,88.28,88.28,3073200,43.30
2004-05-06,90.25,92.34,89.71,90.22,3579600,44.25
2004-05-05,88.70,90.84,88.51,90.81,1993000,44.54
2004-05-04,90.40,90.40,88.32,88.81,3139800,43.56
2004-05-03,88.82,90.26,88.38,89.95,2920400,44.12
2004-04-30,91.45,91.45,88.40,88.58,5395600,43.45
2004-04-29,92.15,92.45,90.56,91.18,3429800,44.72
2004-04-28,94.50,95.60,91.70,91.86,4504000,45.06
2004-04-27,92.94,93.70,92.49,93.34,3176200,45.78
2004-04-26,94.35,94.55,92.76,92.85,2239000,45.54
2004-04-23,94.75,94.78,93.60,94.35,3802200,46.28
2004-04-22,91.50,95.20,91.50,94.75,5668000,46.47
2004-04-21,87.66,89.85,87.43,89.46,3271400,43.88
2004-04-20,88.90,88.90,87.44,87.44,4139200,42.89
2004-04-19,88.48,89.25,88.10,88.39,4387000,43.36
2004-04-16,89.10,89.15,87.20,87.35,7557000,42.85
2004-04-15,88.70,89.79,85.91,88.80,10990600,43.56
2004-04-14,92.05,92.28,90.51,91.20,3775000,44.73
2004-04-13,94.98,94.98,92.22,92.22,3461600,45.23
2004-04-12,93.76,94.89,93.62,94.85,2123800,46.52
2004-04-08,93.76,93.95,93.35,93.72,2888000,45.97
2004-04-07,92.95,93.65,92.63,93.65,1480400,45.94
2004-04-06,93.80,93.99,92.51,93.12,2808400,45.68
2004-04-05,92.10,93.63,91.77,93.62,2731400,45.92
2004-04-02,91.62,92.21,91.10,91.49,1969800,44.88
2004-04-01,90.60,91.71,90.51,91.20,1742000,44.73
2004-03-31,90.79,90.85,89.95,90.64,1521800,44.46
2004-03-30,89.75,90.94,89.60,90.57,1784000,44.42
2004-03-29,88.35,90.03,88.30,89.65,2404000,43.97
2004-03-26,88.12,88.48,87.69,88.20,1506600,43.26
2004-03-25,87.70,88.37,86.70,88.12,2290800,43.22
2004-03-24,89.12,89.15,87.36,87.49,2551600,42.91
2004-03-23,88.35,90.10,87.55,89.00,3222200,43.65
2004-03-22,88.85,88.85,87.30,88.07,2366400,43.20
2004-03-19,89.82,90.50,89.23,89.50,1510000,43.90
2004-03-18,89.50,90.45,89.43,90.06,1774800,44.17
2004-03-17,90.75,90.75,88.60,89.94,3123200,44.12
2004-03-16,89.30,90.54,88.87,89.90,3814400,44.10
2004-03-15,87.63,89.83,87.55,89.00,4188600,43.65
2004-03-12,87.94,88.30,87.49,87.88,2203800,43.11
2004-03-11,87.75,88.04,86.61,86.73,2562000,42.54
2004-03-10,88.00,89.54,87.90,88.10,3225400,43.21
2004-03-09,88.77,88.85,87.45,87.63,2433400,42.98
2004-03-08,89.73,89.99,88.53,88.77,2553000,43.54
2004-03-05,88.31,92.15,88.30,89.81,5534200,44.05
2004-03-04,86.95,88.45,86.70,88.31,2662600,43.32
2004-03-03,86.15,87.56,85.75,87.30,2586800,42.82
2004-03-02,86.83,87.40,86.31,86.31,2892400,42.34
2004-03-01,86.40,87.18,85.98,86.83,2841000,42.59
2004-02-27,85.09,86.60,84.70,85.95,3355000,42.16
2004-02-26,84.38,85.76,83.54,85.37,2802800,41.87
2004-02-25,83.48,84.74,83.18,84.37,1706600,41.38
2004-02-24,81.92,84.11,81.89,83.48,2768200,40.95
2004-02-23,82.50,82.66,81.60,81.92,1774800,40.18
2004-02-20,82.72,83.14,81.21,82.22,2164200,40.33
2004-02-19,83.25,84.40,82.50,82.60,3260200,40.52
2004-02-18,83.60,84.10,82.50,82.83,2683600,40.63
2004-02-17,84.20,84.40,83.40,83.98,2458400,41.19
2004-02-13,84.78,85.25,84.13,84.20,2969400,41.30
2004-02-12,83.30,84.71,83.30,84.53,3471400,41.46
2004-02-11,84.30,84.40,82.36,82.85,3820600,40.64
2004-02-10,82.98,84.26,82.83,84.02,2767400,41.21
2004-02-09,83.30,83.90,82.50,82.78,1851800,40.60
2004-02-06,82.65,84.95,81.80,83.29,3707600,40.85
2004-02-05,83.80,83.80,82.06,82.65,4028800,40.54
2004-02-04,84.20,84.84,83.55,83.55,4021000,40.98
2004-02-03,83.50,84.89,82.73,84.38,4508400,41.39
2004-02-02,82.50,83.79,81.20,83.33,6051800,40.87
2004-01-30,81.75,83.20,81.03,81.78,4432400,40.11
2004-01-29,78.97,82.28,78.14,82.00,6905800,40.22
2004-01-28,78.90,80.26,78.31,78.90,2429000,38.70
2004-01-27,79.87,79.89,78.20,78.50,2439000,38.50
2004-01-26,78.75,80.22,78.25,79.95,1920600,39.22
2004-01-23,80.85,80.85,78.69,79.47,3279600,38.98
2004-01-22,79.05,81.05,78.62,80.84,4981400,39.65
2004-01-21,77.40,78.26,76.85,78.20,4385000,38.36
2004-01-20,78.35,78.64,77.06,77.39,4804200,37.96
2004-01-16,77.02,78.49,76.64,78.35,2705800,38.43
2004-01-15,76.06,77.12,75.45,76.85,3053000,37.70
2004-01-14,73.60,76.17,73.60,76.05,4262800,37.30
2004-01-13,73.15,73.70,72.54,73.45,2878600,36.03
2004-01-12,73.51,73.68,72.50,73.03,4661400,35.82
2004-01-09,74.27,74.27,73.25,73.51,2943800,36.06
2004-01-08,75.25,75.50,74.19,74.27,3458800,36.43
2004-01-07,74.50,75.08,73.41,74.50,3529600,36.54
2004-01-06,73.71,74.98,73.58,74.11,2486600,36.35
2004-01-05,75.98,75.98,73.26,73.71,5964200,36.15
2004-01-02,76.25,76.28,75.60,76.28,2725000,37.42
2003-12-31,74.35,75.23,74.33,75.00,2229400,36.79
2003-12-30,74.25,74.49,73.69,74.32,1634400,36.45
2003-12-29,74.00,74.43,73.95,74.26,1803600,36.42
2003-12-26,73.05,73.95,72.84,73.95,570200,36.27
2003-12-24,72.61,73.10,72.30,73.00,1423400,35.81
2003-12-23,73.00,73.38,72.35,72.86,2250200,35.74
2003-12-22,73.00,73.19,72.21,72.88,2520000,35.75
2003-12-19,74.10,74.23,72.54,73.00,2836000,35.81
2003-12-18,73.40,74.47,73.40,74.00,2095200,36.30
2003-12-17,73.02,73.65,72.35,73.45,1976400,36.03
2003-12-16,71.85,73.15,71.60,73.02,3053400,35.82
2003-12-15,74.40,74.40,72.30,72.50,1830000,35.56
2003-12-12,73.43,73.89,73.09,73.39,1925400,36.00
2003-12-11,72.15,73.65,72.11,73.43,2062600,36.02
2003-12-10,71.74,72.55,71.28,72.00,2448400,35.32
2003-12-09,72.60,72.75,71.56,71.80,2911600,35.22
2003-12-08,72.60,72.90,71.44,72.90,3068400,35.76
2003-12-05,74.16,74.16,72.50,72.70,3259800,35.66
2003-12-04,74.02,74.70,73.16,74.25,3344400,36.42
2003-12-03,74.75,74.99,73.90,74.20,2959200,36.40
2003-12-02,73.00,74.81,73.00,74.61,3821000,36.60
2003-12-01,72.40,72.94,72.10,72.87,1986000,35.74
2003-11-28,72.20,72.40,71.70,72.12,1344000,35.37
2003-11-26,70.95,72.20,70.63,72.20,3800000,35.41
2003-11-25,70.00,70.79,69.60,70.63,3500200,34.64
2003-11-24,68.20,69.28,68.20,69.14,1854200,33.91
2003-11-21,68.65,68.80,67.81,68.18,1923000,33.44
2003-11-20,69.08,69.45,68.52,68.60,3719200,33.65
2003-11-19,68.20,69.25,67.64,69.07,4786800,33.88
2003-11-18,67.95,68.29,67.28,67.78,3443000,33.25
2003-11-17,68.75,69.00,67.47,67.88,2939800,33.30
2003-11-14,68.25,69.58,68.21,68.72,4043400,33.71
2003-11-13,66.87,68.47,66.40,68.21,5834000,33.46
2003-11-12,65.85,67.24,64.75,66.91,3247200,32.82
2003-11-11,65.30,66.07,64.94,65.88,5457200,32.31
2003-11-10,66.35,66.85,64.89,65.21,5312200,31.99
2003-11-07,67.20,67.48,66.19,66.55,6514000,32.64
2003-11-06,68.70,68.75,66.95,67.22,6276400,32.97
2003-11-05,67.65,69.00,67.65,68.61,5848000,33.65
2003-11-04,68.45,68.81,67.67,67.90,5785800,33.31
2003-11-03,68.45,69.13,67.57,68.50,5850600,33.60
2003-10-31,67.20,69.48,67.20,68.43,6400200,33.56
2003-10-30,69.00,69.10,66.44,67.20,12638000,32.96
2003-10-29,68.90,69.90,68.80,69.24,6224000,33.96
2003-10-28,71.20,71.69,67.30,69.05,17336200,33.87
2003-10-27,73.03,73.20,69.60,71.05,43262600,34.85
2003-10-24,76.70,77.26,76.21,77.26,1538200,37.90
2003-10-23,77.42,77.45,76.51,76.90,1430000,37.72
2003-10-22,76.90,77.96,76.75,77.42,1621400,37.97
2003-10-21,76.75,77.70,76.28,77.54,2334200,38.03
2003-10-20,73.02,76.96,73.01,76.89,5176800,37.71
2003-10-17,72.25,73.11,71.91,73.02,3172600,35.82
2003-10-16,71.40,72.61,71.30,71.95,3099200,35.29
2003-10-15,72.76,72.76,71.14,71.25,2156800,34.95
2003-10-14,73.50,73.52,72.42,72.76,1212600,35.69
2003-10-13,73.50,74.17,73.27,73.34,924400,35.97
2003-10-10,73.25,73.94,73.22,73.59,934800,36.10
2003-10-09,72.75,73.81,72.75,73.35,1209600,35.98
2003-10-08,72.40,72.99,72.13,72.23,1203200,35.43
2003-10-07,72.20,73.25,72.00,72.26,1308600,35.44
2003-10-06,73.05,73.10,72.10,72.42,1321400,35.52
2003-10-03,73.75,73.76,72.80,72.97,1595200,35.79
2003-10-02,72.55,73.70,72.46,72.74,2332800,35.68
2003-10-01,71.25,72.54,70.90,72.47,2292800,35.55
2003-09-30,70.20,72.00,70.13,71.33,2551600,34.99
2003-09-29,70.00,70.40,69.53,70.40,2301400,34.53
2003-09-26,70.49,70.49,69.10,69.18,2366200,33.93
2003-09-25,71.60,71.93,70.34,70.45,2103000,34.56
2003-09-24,74.25,74.26,71.55,71.70,2338800,35.17
2003-09-23,74.55,74.90,73.75,73.80,1656000,36.20
2003-09-22,74.69,74.69,73.54,74.55,1233600,36.57
2003-09-19,74.70,74.97,74.52,74.69,1180400,36.64
2003-09-18,73.90,75.10,73.70,75.02,1030600,36.80
2003-09-17,73.95,74.24,73.64,73.90,1978000,36.25
2003-09-16,73.85,74.70,73.68,74.02,2572800,36.31
2003-09-15,74.80,74.81,73.60,74.08,1353000,36.34
2003-09-12,73.48,74.81,73.34,74.81,1169600,36.69
2003-09-11,73.66,73.80,72.70,73.48,741000,36.04
2003-09-10,73.49,74.45,73.30,73.66,1140800,36.13
2003-09-09,73.72,73.80,72.86,73.50,1619800,36.05
2003-09-08,72.43,73.90,72.40,73.32,1099800,35.96
2003-09-05,73.51,73.51,72.25,72.40,2014800,35.51
2003-09-04,74.70,74.84,73.30,73.50,1563400,36.05
2003-09-03,74.25,75.10,74.09,74.69,1730600,36.64
2003-09-02,73.20,74.26,72.64,74.12,1924600,36.36
2003-08-29,71.50,73.57,71.49,73.20,1167600,35.90
2003-08-28,71.60,72.10,71.33,71.90,708600,35.27
2003-08-27,71.40,71.90,71.18,71.76,839200,35.20
2003-08-26,70.66,71.63,70.61,71.63,826800,35.13
2003-08-25,70.74,71.20,70.17,70.91,1022600,34.78
2003-08-22,71.15,71.19,70.50,70.74,1714200,34.70
2003-08-21,72.09,72.74,71.20,71.29,1775200,34.97
2003-08-20,72.85,72.89,71.95,72.09,1382000,35.36
2003-08-19,73.23,73.45,72.50,72.96,1046000,35.79
2003-08-18,72.85,73.45,72.67,73.23,800600,35.92
2003-08-15,72.80,73.11,72.43,72.71,571800,35.66
2003-08-14,72.35,73.80,71.69,72.80,2603200,35.71
2003-08-13,73.10,73.25,71.63,72.35,2359200,35.49
2003-08-12,72.61,73.12,72.25,72.98,1634200,35.80
2003-08-11,71.70,73.42,71.45,72.61,1755200,35.62
2003-08-08,71.00,71.72,70.05,71.53,2180000,35.09
2003-08-07,68.40,71.80,68.40,70.70,4193000,34.68
2003-08-06,71.10,71.10,66.01,68.40,13048400,33.55
2003-08-05,74.26,74.40,72.26,72.26,2067400,35.44
2003-08-04,74.49,74.72,72.48,74.25,2572400,36.42
2003-08-01,75.62,76.09,74.03,74.49,3353600,36.54
2003-07-31,78.98,78.98,73.83,75.51,7878800,37.04
2003-07-30,81.30,81.65,78.54,78.97,3937400,38.73
2003-07-29,81.22,81.77,80.77,81.05,2453800,39.76
2003-07-28,80.37,82.00,80.27,81.02,1502800,39.74
2003-07-25,78.87,80.28,78.63,80.20,857600,39.34
2003-07-24,80.12,80.30,78.80,78.97,1608800,38.73
2003-07-23,79.30,80.32,78.55,80.12,2051800,39.30
2003-07-22,78.00,78.20,76.10,77.98,1242000,38.25
2003-07-21,77.85,78.44,77.21,77.65,1254200,38.09
2003-07-18,77.30,77.88,76.90,77.85,2135400,38.19
2003-07-17,75.50,76.77,75.00,76.40,2968000,37.47
2003-07-16,77.40,77.40,75.00,75.35,2495200,36.96
2003-07-15,78.35,78.35,76.53,77.13,2203400,37.83
2003-07-14,79.50,80.19,77.91,78.17,2026200,38.34
2003-07-11,78.67,80.35,78.40,79.50,2117600,38.99
2003-07-10,79.00,79.55,77.40,78.27,1175800,38.39
2003-07-09,78.89,79.95,78.50,79.75,1381800,39.12
2003-07-08,78.01,79.05,77.55,78.99,1151600,38.74
2003-07-07,77.19,78.40,77.19,78.11,1475400,38.31
2003-07-03,77.58,77.58,76.04,76.85,3104800,37.70
2003-07-02,76.95,77.75,76.88,77.58,1841200,38.05
2003-07-01,77.15,77.50,75.34,76.40,2277400,37.47
2003-06-30,77.78,78.46,77.15,77.15,1891000,37.84
2003-06-27,79.25,79.43,77.90,77.90,708800,38.21
2003-06-26,77.64,79.01,77.10,78.89,1085200,38.70
2003-06-25,79.00,79.30,77.44,77.64,1528600,38.08
2003-06-24,77.80,79.16,77.80,78.82,1607600,38.66
2003-06-23,78.76,78.77,77.24,77.87,1965800,38.20
2003-06-20,79.45,79.75,78.40,79.31,2608400,38.90
2003-06-19,81.77,81.77,78.85,79.15,2309800,38.82
2003-06-18,81.05,82.90,80.80,82.02,3172600,40.23
2003-06-17,79.92,81.00,79.20,80.86,2629000,39.66
2003-06-16,76.67,79.25,76.66,79.04,2356400,38.77
2003-06-13,76.40,76.85,75.98,76.42,1782600,37.48
2003-06-12,76.85,77.05,75.91,76.35,2094400,37.45
2003-06-11,74.48,77.00,74.48,76.92,3170000,37.73
2003-06-10,73.36,75.30,73.36,74.38,1596600,36.48
2003-06-09,74.00,74.90,72.75,73.16,1160800,35.89
2003-06-06,74.30,75.15,73.80,74.15,1552400,36.37
2003-06-05,72.79,74.15,72.63,74.06,1743400,36.33
2003-06-04,72.38,73.20,71.72,72.79,1534200,35.70
2003-06-03,72.67,73.71,71.80,72.38,1557000,35.50
2003-06-02,73.48,73.94,72.36,72.47,1740200,35.55
2003-05-30,73.42,74.16,72.90,73.35,2404600,35.98
2003-05-29,73.90,74.04,72.55,73.58,2953600,36.09
2003-05-28,75.00,75.10,73.94,74.23,1514800,36.41
2003-05-27,75.00,75.30,74.38,74.84,3966600,36.71
2003-05-23,75.20,75.65,74.48,74.66,1649800,36.62
2003-05-22,75.10,75.21,74.00,75.00,3065800,36.79
2003-05-21,74.45,75.80,74.45,75.02,5103600,36.80
2003-05-20,72.90,76.00,72.90,74.65,5213200,36.62
2003-05-19,73.60,74.40,72.83,72.90,2420800,35.76
2003-05-16,71.90,73.86,71.80,73.60,2798000,36.10
2003-05-15,71.05,71.79,70.36,71.67,1289800,35.15
2003-05-14,70.96,71.18,70.15,71.05,1252000,34.85
2003-05-13,71.60,71.63,70.82,70.96,1449200,34.81
2003-05-12,70.70,71.76,70.50,71.70,1446400,35.17
2003-05-09,70.40,71.21,70.30,70.70,1961400,34.68
2003-05-08,70.99,71.60,70.50,70.54,2050000,34.60
2003-05-07,72.12,72.23,71.07,71.17,2114200,34.91
2003-05-06,71.20,72.40,70.96,72.12,2699800,35.37
2003-05-05,70.25,71.32,70.15,71.00,2460800,34.83
2003-05-02,69.64,70.07,68.40,69.73,3698200,34.20
2003-05-01,68.72,69.88,67.95,69.64,3115600,34.16
2003-04-30,67.20,69.10,65.90,68.64,3452200,33.67
2003-04-29,67.80,67.86,66.74,67.20,1832800,32.96
2003-04-28,67.55,67.98,66.34,67.80,1485200,33.26
2003-04-25,67.15,68.05,66.98,67.30,1670000,33.01
2003-04-24,67.92,68.70,66.30,67.39,2683800,33.05
2003-04-23,68.25,68.35,66.98,67.92,1555400,33.31
2003-04-22,66.12,68.27,66.06,68.20,2391600,33.45
2003-04-21,66.93,67.17,65.93,66.01,2011600,32.38
2003-04-17,65.83,67.33,65.30,66.93,4692600,32.83
2003-04-16,68.75,69.00,64.30,64.74,5027800,31.76
2003-04-15,68.09,68.13,66.95,67.78,3276000,33.25
2003-04-14,66.76,68.25,66.60,68.09,1495600,33.40
2003-04-11,65.60,66.94,65.60,66.76,1803200,32.75
2003-04-10,65.40,65.72,63.80,65.46,3088200,32.11
2003-04-09,66.08,66.43,65.08,65.40,2117600,32.08
2003-04-08,66.00,66.52,65.59,66.06,2116200,32.40
2003-04-07,67.04,67.64,66.40,66.51,2219800,32.62
2003-04-04,67.68,67.88,65.62,66.29,2743200,32.52
2003-04-03,66.84,67.79,66.31,67.58,2500600,33.15
2003-04-02,67.24,67.72,66.48,66.94,2806400,32.83
2003-04-01,66.25,66.95,65.33,66.95,4513000,32.84
2003-03-31,64.96,67.13,63.90,66.25,3536400,32.50
2003-03-28,63.00,65.20,62.85,64.95,2304200,31.86
2003-03-27,62.90,63.61,61.85,63.18,1509800,30.99
2003-03-26,63.30,63.41,62.40,62.90,1734600,30.85
2003-03-25,62.95,64.00,62.27,63.30,3377400,31.05
2003-03-24,62.49,62.57,61.16,62.31,1836000,30.56
2003-03-21,63.25,63.50,61.93,62.48,3014400,30.65
2003-03-20,62.69,63.93,61.55,63.04,2182400,30.92
2003-03-19,61.87,62.70,61.31,62.68,1177000,30.74
2003-03-18,61.27,61.99,61.02,61.86,1574600,30.34
2003-03-17,58.85,61.37,58.40,61.30,2377200,30.07
2003-03-14,60.62,60.70,58.75,59.00,1881000,28.94
2003-03-13,58.65,60.48,58.57,60.48,2039400,29.67
2003-03-12,58.50,58.79,57.61,58.40,1358200,28.65
2003-03-11,58.97,59.20,58.05,58.67,1342000,28.78
2003-03-10,60.35,60.58,58.80,58.96,1505000,28.92
2003-03-07,59.60,60.50,59.40,60.50,2026600,29.68
2003-03-06,59.48,60.15,58.71,59.92,2512000,29.39
2003-03-05,58.18,59.70,58.10,59.58,2580400,29.22
2003-03-04,59.40,59.62,58.10,58.10,2671000,28.50
2003-03-03,59.95,60.14,58.90,59.01,2267600,28.94
2003-02-28,59.24,59.75,58.97,59.61,2220400,29.24
2003-02-27,59.00,59.42,58.51,58.95,2786000,28.92
2003-02-26,57.03,58.40,57.03,58.36,2194800,28.63
2003-02-25,55.75,57.25,55.70,57.02,1510000,27.97
2003-02-24,57.65,57.69,56.02,56.03,1804600,27.48
2003-02-21,56.30,57.99,56.10,57.91,2723400,28.40
2003-02-20,57.00,57.15,55.65,56.12,2008400,27.53
2003-02-19,56.60,57.39,56.32,56.62,1844400,27.77
2003-02-18,54.60,56.63,54.60,56.11,4047400,27.52
2003-02-14,55.01,55.01,53.20,54.38,3079400,26.67
2003-02-13,54.55,55.44,53.75,55.00,3643800,26.98
2003-02-12,56.20,56.50,53.00,54.21,6915800,26.59
2003-02-11,58.15,58.40,56.02,56.16,5743800,27.55
2003-02-10,57.82,58.25,57.45,57.90,1722600,28.40
2003-02-07,58.40,58.65,57.56,57.82,1950400,28.36
2003-02-06,58.25,58.41,57.73,58.00,2572000,28.45
2003-02-05,58.31,59.26,58.20,58.25,3061800,28.57
2003-02-04,59.76,59.76,57.25,58.07,5351600,28.48
2003-02-03,62.12,62.80,58.51,59.75,8424000,29.31
2003-01-31,61.35,62.90,61.15,62.08,2527400,30.45
2003-01-30,61.15,61.75,60.87,61.25,3081400,30.04
2003-01-29,60.30,61.58,59.90,61.57,2316400,30.20
2003-01-28,60.34,60.95,60.01,60.75,1432200,29.80
2003-01-27,61.10,61.15,59.80,60.09,1464000,29.47
2003-01-24,62.51,62.55,60.68,61.25,2249200,30.04
2003-01-23,62.10,62.79,61.82,62.50,2742000,30.66
2003-01-22,60.42,61.40,60.40,61.00,2851000,29.92
2003-01-21,60.97,61.35,60.10,60.30,2571600,29.58
2003-01-17,59.71,61.02,59.50,60.98,3145400,29.91
2003-01-16,59.50,60.25,59.00,59.72,2129800,29.29
2003-01-15,59.56,60.00,58.77,59.45,2266000,29.16
2003-01-14,60.65,60.65,59.15,59.59,2676800,29.23
2003-01-13,60.60,61.20,59.95,60.64,2422200,29.74
2003-01-10,60.85,60.86,60.05,60.36,2075600,29.61
2003-01-09,61.05,61.25,60.25,61.10,3514600,29.97
2003-01-08,61.45,61.95,60.90,61.15,1792800,29.99
2003-01-07,61.95,62.12,61.00,61.20,2457400,30.02
2003-01-06,62.60,63.10,61.39,62.22,2704600,30.52
2003-01-03,63.15,64.05,62.60,62.60,2782400,30.71
2003-01-02,62.70,63.48,62.40,63.35,3595000,31.07
2002-12-31,61.80,62.90,61.05,62.90,2207600,30.85
2002-12-30,61.45,61.66,60.87,61.40,1540000,30.12
2002-12-27,62.55,62.55,61.25,61.35,749200,30.09
2002-12-26,63.35,63.71,62.42,62.55,1039800,30.68
2002-12-24,64.20,64.20,63.06,63.11,552000,30.96
2002-12-23,62.70,63.45,62.30,63.22,1847800,31.01
2002-12-20,61.35,62.29,60.43,61.95,4843200,30.39
2002-12-19,61.30,62.18,60.15,60.77,2789800,29.81
2002-12-18,63.05,63.48,61.65,61.70,2538600,30.26
2002-12-17,63.40,63.52,62.30,62.85,2204000,30.83
2002-12-16,63.15,63.70,62.55,63.40,2271000,31.10
2002-12-13,63.20,63.72,62.00,62.43,1956400,30.62
2002-12-12,63.60,64.06,62.75,63.30,1468200,31.05
2002-12-11,62.83,64.20,62.80,63.55,2513400,31.17
2002-12-10,62.25,62.84,61.18,62.84,2927200,30.82
2002-12-09,61.55,63.12,61.50,61.65,2432800,30.24
2002-12-06,61.55,62.60,60.85,61.72,2530200,30.27
2002-12-05,61.80,62.10,60.68,61.50,3693600,30.17
2002-12-04,58.96,62.50,58.75,62.01,5306400,30.42
2002-12-03,57.25,59.50,57.00,59.19,5764200,29.03
2002-12-02,60.50,60.60,56.85,57.12,6002400,28.02
2002-11-29,58.30,59.85,58.30,59.25,5245000,29.06
2002-11-27,57.25,58.24,56.75,58.21,5750000,28.55
2002-11-26,56.00,57.28,55.65,56.60,9355800,27.76
2002-11-25,59.45,59.62,54.50,54.97,13676800,26.96
2002-11-22,58.50,59.85,57.99,59.44,7319400,29.16
2002-11-21,62.40,62.64,58.50,58.75,9199400,28.82
2002-11-20,60.75,62.25,60.60,62.25,4561200,30.53
2002-11-19,64.43,64.51,62.18,62.50,2086000,30.66
2002-11-18,65.00,65.55,64.42,64.42,2157800,31.60
2002-11-15,63.20,65.35,63.20,64.68,3562600,31.73
2002-11-14,63.65,64.50,63.30,63.33,4243400,31.06
2002-11-13,61.90,63.44,61.88,62.95,3232000,30.88
2002-11-12,61.75,62.65,61.40,62.09,2595600,30.46
2002-11-11,62.25,62.60,60.50,61.30,3884400,30.07
2002-11-08,65.66,65.66,61.01,61.63,7611000,30.23
2002-11-07,64.30,65.68,64.20,65.65,3175600,32.20
2002-11-06,63.00,64.36,62.80,64.12,3334400,31.45
2002-11-05,64.15,64.25,60.41,61.83,6125200,30.33
2002-11-04,65.75,67.50,63.07,64.00,5980800,31.39
2002-11-01,63.50,65.00,62.50,63.45,5283000,31.12
2002-10-31,67.25,67.48,62.25,63.00,7362800,30.90
2002-10-30,65.71,67.70,65.50,65.88,2479200,32.31
2002-10-29,67.42,67.42,64.91,65.58,2493200,32.17
2002-10-28,69.50,69.50,66.50,67.42,2325600,33.07
2002-10-25,67.05,69.19,67.05,69.09,3758200,33.89
2002-10-24,72.10,72.11,68.52,69.25,3323400,33.97
2002-10-23,70.89,72.30,70.52,72.14,1284000,35.38
2002-10-22,72.17,73.38,70.54,71.27,1918800,34.96
2002-10-21,70.40,72.55,69.90,72.17,1975400,35.40
2002-10-18,69.91,72.50,69.10,70.55,3029000,34.60
2002-10-17,75.50,75.50,67.46,69.90,6891400,34.29
2002-10-16,71.35,73.50,71.30,73.50,2772000,36.05
2002-10-15,69.99,72.85,69.97,71.60,3712200,35.12
2002-10-14,67.70,68.80,67.60,68.67,1506400,33.68
2002-10-11,67.95,68.85,66.93,67.80,2828400,33.26
2002-10-10,67.25,67.55,66.07,66.44,3094000,32.59
2002-10-09,64.65,65.59,64.22,65.35,2073400,32.05
2002-10-08,64.65,65.05,63.50,64.80,2584400,31.78
2002-10-07,66.60,67.29,64.20,64.22,2386800,31.50
2002-10-04,67.00,67.10,65.55,66.67,2119600,32.70
2002-10-03,65.50,67.60,65.25,66.76,2990400,32.75
2002-10-02,64.50,65.90,64.35,65.00,3010200,31.88
2002-10-01,64.90,65.34,63.43,64.32,2365200,31.55
2002-09-30,64.25,65.00,62.35,65.00,3149200,31.88
2002-09-27,64.64,66.28,64.13,64.25,2504000,31.51
2002-09-26,66.00,66.70,64.15,64.64,3062200,31.71
2002-09-25,63.66,66.20,63.53,65.90,1990200,32.32
2002-09-24,64.86,64.94,62.74,63.41,2088400,31.10
2002-09-23,65.31,65.60,63.50,64.85,3294800,31.81
2002-09-20,65.70,66.92,65.10,65.31,1900000,32.03
2002-09-19,68.49,68.70,65.62,65.69,3135400,32.22
2002-09-18,69.00,69.53,68.05,69.24,1934000,33.96
2002-09-17,69.95,69.95,68.43,69.05,2832800,33.87
2002-09-16,67.50,68.97,67.45,68.90,2040400,33.80
2002-09-13,65.55,68.30,64.88,68.00,2525600,33.35
2002-09-12,65.00,65.90,64.70,65.77,1804800,32.26
2002-09-11,65.20,65.60,64.76,65.42,1499200,32.09
2002-09-10,63.90,64.68,63.70,64.48,1822600,31.63
2002-09-09,62.75,64.08,62.50,63.90,1146600,31.34
2002-09-06,62.75,63.33,61.90,63.00,1197800,30.90
2002-09-05,60.88,62.40,60.00,62.00,1394800,30.41
2002-09-04,60.00,61.28,59.26,60.91,2150400,29.88
2002-09-03,63.00,63.08,59.55,60.21,1577600,29.53
2002-08-30,63.65,64.25,62.76,63.11,1577600,30.96
2002-08-29,60.94,64.10,60.50,63.90,2445000,31.34
2002-08-28,61.90,62.61,60.76,61.19,1488000,30.01
2002-08-27,64.38,64.81,62.00,62.32,2499200,30.57
2002-08-26,64.50,64.92,63.45,64.38,1394000,31.58
2002-08-23,64.68,65.30,63.80,64.50,1689000,31.64
2002-08-22,61.50,65.00,61.50,64.84,3405200,31.80
2002-08-21,62.65,63.24,61.00,61.60,1704200,30.21
2002-08-20,61.90,63.55,61.85,62.52,2561600,30.67
2002-08-19,59.00,62.45,59.00,61.99,3921000,30.41
2002-08-16,59.50,60.33,58.70,58.70,3202800,28.79
2002-08-15,62.63,62.98,59.40,59.65,4183400,29.26
2002-08-14,60.00,62.35,59.95,61.88,3433000,30.35
2002-08-13,61.60,62.95,60.20,61.32,2890400,30.08
2002-08-12,63.20,63.65,61.20,61.25,3092200,30.04
2002-08-09,63.95,65.00,62.50,63.36,2045600,31.08
2002-08-08,61.85,64.63,61.62,64.20,3364400,31.49
2002-08-07,62.25,62.85,61.19,61.60,3376600,30.21
2002-08-06,62.20,62.40,60.60,61.49,5698600,30.16
2002-08-05,66.00,66.01,59.90,60.50,9503600,29.68
2002-08-02,68.65,68.94,65.90,66.70,5027800,32.72
2002-08-01,67.93,70.50,67.00,68.89,4690000,33.79
2002-07-31,65.25,69.13,64.76,67.88,12098800,33.30
2002-07-30,67.85,70.10,65.00,65.91,8583400,32.33
2002-07-29,64.50,68.93,64.50,68.60,5311000,33.65
2002-07-26,65.14,65.24,62.53,64.00,6009400,31.39
2002-07-25,63.00,68.00,62.80,64.64,11095800,31.71
2002-07-24,59.50,64.00,59.27,63.01,32792800,30.91
2002-07-23,59.00,59.19,57.02,57.75,2888400,28.33
2002-07-22,62.75,62.75,56.75,58.60,5004000,28.74
2002-07-19,65.00,65.00,62.50,62.80,2902000,30.80
2002-07-18,65.50,68.50,64.80,65.50,5435200,32.13
2002-07-17,63.50,65.35,62.60,64.85,2377000,31.81
2002-07-16,63.25,65.32,61.33,61.80,2295800,30.31
2002-07-15,64.20,64.55,60.60,63.50,3345200,31.15
2002-07-12,63.00,64.85,62.90,64.35,2868800,31.56
2002-07-11,60.55,62.80,57.00,62.05,5174000,30.44
2002-07-10,63.35,64.10,60.32,60.55,3737200,29.70
2002-07-09,66.70,67.10,63.52,63.53,3113600,31.16
2002-07-08,66.05,67.48,66.00,66.70,2409000,32.72
2002-07-05,65.45,66.40,65.20,65.90,1298800,32.32
2002-07-03,63.75,65.10,63.10,64.75,2510400,31.76
2002-07-02,64.25,65.18,62.81,63.75,4343000,31.27
2002-07-01,67.23,67.45,63.85,64.25,3081600,31.51
2002-06-28,67.00,67.75,66.18,67.48,6945200,33.10
2002-06-27,66.75,67.48,65.90,66.90,2412600,32.81
2002-06-26,64.40,66.75,63.40,66.00,4727800,32.37
2002-06-25,69.00,69.80,65.88,66.36,4011000,32.55
2002-06-24,72.35,72.50,67.54,69.20,4338400,33.94
2002-06-21,72.34,73.00,71.20,72.50,2150600,35.56
2002-06-20,73.18,73.87,71.75,72.54,1819800,35.58
2002-06-19,73.45,75.05,73.10,73.43,1977800,36.02
2002-06-18,73.51,73.81,72.90,73.75,2098000,36.17
2002-06-17,71.90,73.95,71.90,73.50,2711200,36.05
2002-06-14,71.95,71.98,70.22,71.39,3330000,35.02
2002-06-13,74.55,74.56,72.20,72.40,1390000,35.51
2002-06-12,73.65,74.84,73.25,74.60,2924600,36.59
2002-06-11,75.00,75.25,73.25,73.25,4227000,35.93
2002-06-10,72.00,72.70,71.25,72.70,2013400,35.66
2002-06-07,70.46,72.73,69.90,71.90,3551000,35.27
2002-06-06,72.00,72.79,69.90,70.45,2300200,34.56
2002-06-05,69.25,73.40,69.16,72.00,3235800,35.32
2002-06-04,69.50,69.77,68.95,69.30,1596400,33.99
2002-06-03,70.75,70.88,69.37,70.27,1314400,34.47
2002-05-31,70.60,71.62,69.07,70.90,2897400,34.78
2002-05-30,67.80,70.75,67.35,70.75,2738000,34.70
2002-05-29,66.50,68.12,66.42,67.80,2147000,33.26
2002-05-28,67.10,67.20,66.15,66.50,839800,32.62
2002-05-24,65.87,67.48,65.75,67.16,1548200,32.94
2002-05-23,65.65,65.98,65.11,65.87,2227800,32.31
2002-05-22,67.10,67.85,65.35,65.70,1826800,32.23
2002-05-21,66.60,67.65,65.85,67.35,2649200,33.04
2002-05-20,68.85,68.86,66.15,66.49,3528400,32.61
2002-05-17,68.25,70.65,68.15,69.90,4835000,34.29
2002-05-16,64.60,67.78,64.60,67.35,3705000,33.04
2002-05-15,64.60,66.58,64.28,64.42,3218800,31.60
2002-05-14,66.00,66.00,63.50,64.95,4077000,31.86
2002-05-13,68.00,68.00,65.30,66.00,2378400,32.37
2002-05-10,68.15,68.84,68.02,68.16,2170000,33.43
2002-05-09,68.51,68.51,67.80,68.15,2203200,33.43
2002-05-08,67.59,68.65,66.20,68.50,4173200,33.60
2002-05-07,69.50,69.50,66.05,67.59,4696800,33.15
2002-05-06,71.70,71.71,69.00,69.50,3781600,34.09
2002-05-03,71.20,72.30,71.15,71.86,3412800,35.25
2002-05-02,70.65,71.60,69.75,71.10,5432600,34.87
2002-05-01,67.80,72.15,67.72,70.76,9494800,34.71
2002-04-30,66.85,69.00,66.75,68.20,7172200,33.45
2002-04-29,66.95,68.23,64.50,66.65,16078000,32.69
2002-04-26,71.20,72.00,70.50,70.70,2812400,34.68
2002-04-25,68.50,71.25,68.20,71.20,4351800,34.92
2002-04-24,65.70,67.75,65.24,67.75,1594400,33.23
2002-04-23,66.00,66.40,64.90,65.95,2278800,32.35
2002-04-22,68.25,68.75,67.32,67.35,1849600,33.04
2002-04-19,68.00,68.60,67.60,68.36,2466200,33.53
2002-04-18,65.90,68.25,65.75,68.25,4319000,33.48
2002-04-17,62.20,65.00,62.20,64.65,2273400,31.71
2002-04-16,61.60,62.50,61.58,62.21,1833800,30.51
2002-04-15,60.95,61.50,60.62,60.95,936800,29.90
2002-04-12,60.70,61.20,60.60,60.64,1281400,29.74
2002-04-11,61.10,61.29,60.27,60.84,1235000,29.84
2002-04-10,60.85,61.49,60.75,61.20,1524200,30.02
2002-04-09,61.35,61.50,60.75,60.85,1429600,29.85
2002-04-08,61.92,61.95,60.94,61.37,1446400,30.10
2002-04-05,60.80,62.55,60.53,61.92,1606800,30.37
2002-04-04,59.25,60.75,59.20,60.75,1551600,29.80
2002-04-03,60.00,60.40,59.17,59.35,1443200,29.11
2002-04-02,58.45,60.00,58.41,60.00,1497600,29.43
2002-04-01,57.82,58.35,57.50,58.25,1502200,28.57
2002-03-28,58.00,58.45,57.05,57.57,1196000,28.24
2002-03-27,55.98,58.01,55.90,58.00,1202600,28.45
2002-03-26,56.60,56.75,55.75,55.98,566200,27.46
2002-03-25,56.55,57.00,56.40,56.60,559400,27.76
2002-03-22,57.40,58.05,56.65,56.80,587000,27.86
2002-03-21,56.50,57.71,56.50,57.30,1066200,28.11
2002-03-20,56.30,56.74,55.75,56.40,945000,27.66
2002-03-19,58.10,58.40,56.40,56.40,991200,27.66
2002-03-18,56.75,58.45,56.75,58.30,1847200,28.60
2002-03-15,56.50,57.22,56.40,56.90,1631600,27.91
2002-03-14,56.45,57.05,56.25,56.50,871000,27.71
2002-03-13,56.45,56.75,56.10,56.55,994200,27.74
2002-03-12,56.40,56.50,56.05,56.49,846800,27.71
2002-03-11,56.00,56.66,55.70,56.60,1525800,27.76
2002-03-08,56.27,56.70,55.50,56.25,1557400,27.59
2002-03-07,56.70,57.20,56.22,56.26,1055400,27.60
2002-03-06,54.75,57.10,54.50,56.35,1911400,27.64
2002-03-05,55.33,55.78,54.40,54.65,1680200,26.81
2002-03-04,57.80,58.45,55.45,55.50,2725800,27.22
2002-03-01,57.85,58.05,57.70,58.05,1153000,28.47
2002-02-28,57.80,58.25,57.35,58.10,1878800,28.50
2002-02-27,58.10,58.50,57.60,57.98,2011200,28.44
2002-02-26,57.50,58.96,57.50,58.25,1992000,28.57
2002-02-25,56.20,57.52,56.07,57.05,1013000,27.98
2002-02-22,55.45,57.10,55.45,56.35,1305400,27.64
2002-02-21,53.95,56.55,53.70,55.55,1646000,27.25
2002-02-20,53.80,54.70,53.75,54.00,1516600,26.49
2002-02-19,56.00,56.07,53.45,54.37,2207200,26.67
2002-02-15,56.40,56.50,56.02,56.10,1526600,27.52
2002-02-14,56.20,56.75,55.75,56.41,1656000,27.67
2002-02-13,57.10,57.25,55.85,56.05,1555200,27.49
2002-02-12,57.00,57.10,56.55,56.90,2127000,27.91
2002-02-11,57.53,58.10,57.36,57.55,1503800,28.23
2002-02-08,57.75,58.02,57.36,57.70,1792800,28.30
2002-02-07,56.50,58.84,56.32,57.60,1815400,28.25
2002-02-06,56.50,57.94,55.53,56.50,5261000,27.71
2002-02-05,52.30,54.25,51.50,54.24,1731800,26.60
2002-02-04,52.97,53.00,51.40,52.20,1055200,25.60
2002-02-01,53.25,54.10,53.00,53.15,1569400,26.07
2002-01-31,52.60,53.20,51.80,53.20,2071800,26.09
2002-01-30,52.50,53.30,51.95,52.52,1301400,25.76
2002-01-29,53.05,53.75,52.95,53.20,1353400,26.09
2002-01-28,53.40,54.50,53.20,53.75,1404200,26.36
2002-01-25,53.00,54.10,52.85,53.88,1670400,26.43
2002-01-24,52.05,53.09,52.05,52.80,1846800,25.90
2002-01-23,51.40,52.87,51.40,52.26,1625400,25.63
2002-01-22,50.73,51.88,50.05,51.75,1613000,25.38
2002-01-18,50.05,51.00,49.82,50.98,1406000,25.01
2002-01-17,51.00,51.05,50.00,50.30,912000,24.67
2002-01-16,50.45,51.70,49.60,50.99,1721200,25.01
2002-01-15,51.70,51.71,49.40,50.70,1426800,24.87
2002-01-14,51.60,52.40,50.85,51.90,1364600,25.46
2002-01-11,50.10,51.80,49.90,51.50,1111800,25.26
2002-01-10,47.60,50.74,47.57,50.10,2550400,24.57
2002-01-09,47.55,48.25,47.50,47.60,855000,23.35
2002-01-08,46.85,47.85,46.40,47.40,932000,23.25
2002-01-07,47.86,47.94,47.00,47.02,1916400,23.06
2002-01-04,48.50,48.80,46.90,47.86,2318600,23.48
2002-01-03,48.80,49.28,48.45,48.45,625600,23.76
2002-01-02,49.68,49.68,48.71,48.80,1933000,23.94
2001-12-31,48.70,50.25,48.70,49.50,1792800,24.28
2001-12-28,46.95,48.50,46.95,48.50,1714800,23.79
2001-12-27,46.35,47.30,46.35,46.90,1925400,23.00
2001-12-26,45.85,46.48,45.85,46.25,1191600,22.69
2001-12-24,45.75,45.95,45.60,45.60,900200,22.37
2001-12-21,46.80,46.80,45.25,45.75,4283800,22.44
2001-12-20,47.76,48.00,46.80,46.90,1312000,23.00
2001-12-19,49.30,49.35,47.75,48.00,1473200,23.54
2001-12-18,49.50,49.60,49.22,49.30,809200,24.18
2001-12-17,48.10,49.30,47.92,49.25,421200,24.16
2001-12-14,48.00,48.10,47.35,48.00,813600,23.54
2001-12-13,47.61,48.10,46.90,48.10,960600,23.59
2001-12-12,48.25,48.25,47.85,47.86,478800,23.48
2001-12-11,48.25,48.69,47.71,48.20,892800,23.64
2001-12-10,48.60,48.87,48.15,48.25,308000,23.67
2001-12-07,48.50,48.70,47.60,48.60,649600,23.84
2001-12-06,48.90,49.00,47.35,48.49,902600,23.78
2001-12-05,51.80,51.90,48.70,48.86,1356200,23.97
2001-12-04,51.35,51.50,50.50,51.50,794000,25.26
2001-12-03,50.80,51.30,50.10,51.30,1270800,25.16
2001-11-30,50.10,51.00,49.80,50.85,2960200,24.94
2001-11-29,49.50,50.10,49.08,50.01,1136800,24.53
2001-11-28,48.55,49.20,47.51,48.95,625200,24.01
2001-11-27,48.80,49.85,48.27,48.60,1148000,23.84
2001-11-26,49.70,50.25,48.30,48.55,1917400,23.81
2001-11-23,48.95,49.35,48.95,49.18,287800,24.12
2001-11-21,48.70,49.70,48.41,49.01,2684000,24.04
2001-11-20,47.30,49.25,47.25,48.80,2803000,23.94
2001-11-19,46.75,47.57,46.40,47.50,2007200,23.30
2001-11-16,46.90,47.20,46.30,46.80,2176200,22.96
2001-11-15,45.70,46.75,45.45,46.75,2310400,22.93
2001-11-14,44.00,46.00,43.55,45.95,4213000,22.54
2001-11-13,43.40,43.40,42.52,42.75,1721800,20.97
2001-11-12,42.00,42.85,41.70,42.85,973600,21.02
2001-11-09,42.50,42.50,41.00,42.00,3291600,20.60
2001-11-08,43.00,43.10,42.00,42.70,3404000,20.94
2001-11-07,43.75,43.75,42.49,43.25,2675200,21.21
2001-11-06,42.95,44.30,42.15,44.05,3248200,21.61
2001-11-05,43.50,43.50,42.75,42.89,2763800,21.04
2001-11-02,42.05,43.10,42.02,42.90,4075000,21.04
2001-11-01,42.25,42.60,41.80,42.17,3901800,20.68
2001-10-31,41.10,42.50,41.01,41.88,11104400,20.54
2001-10-30,40.50,40.90,40.35,40.90,45441800,20.06